Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.96 | 30.25 | 29.54 | 29.60 | 288,787 | -0.39(-1.30%) |
Mar 30, 2022 | 30.83 | 31.10 | 29.96 | 29.99 | 222,877 | -1.20(-3.85%) |
Mar 29, 2022 | 31.00 | 31.78 | 30.63 | 31.19 | 427,810 | +0.68(+2.23%) |
Mar 28, 2022 | 30.53 | 30.93 | 29.69 | 30.51 | 277,763 | -0.52(-1.68%) |
Mar 25, 2022 | 31.53 | 31.60 | 30.79 | 31.03 | 188,580 | -0.45(-1.43%) |
Mar 24, 2022 | 30.40 | 31.49 | 30.17 | 31.48 | 204,418 | +1.32(+4.38%) |
Mar 23, 2022 | 30.77 | 31.23 | 30.14 | 30.16 | 222,462 | -1.13(-3.61%) |
Mar 22, 2022 | 31.17 | 32.14 | 31.15 | 31.29 | 166,049 | +0.07(+0.22%) |
Mar 21, 2022 | 32.02 | 32.36 | 30.97 | 31.22 | 252,049 | -0.91(-2.83%) |
Mar 18, 2022 | 30.20 | 32.22 | 30.20 | 32.13 | 644,156 | +1.15(+3.71%) |
Mar 17, 2022 | 30.47 | 31.16 | 30.35 | 30.98 | 223,389 | +0.31(+1.01%) |
Mar 16, 2022 | 29.03 | 30.70 | 29.03 | 30.67 | 335,944 | +2.10(+7.35%) |
Mar 15, 2022 | 27.36 | 28.58 | 27.36 | 28.57 | 355,583 | +1.22(+4.46%) |
Mar 14, 2022 | 28.30 | 28.52 | 26.98 | 27.35 | 425,057 | -1.00(-3.53%) |
Mar 11, 2022 | 29.23 | 29.76 | 28.33 | 28.35 | 244,058 | -0.68(-2.34%) |
Mar 10, 2022 | 28.11 | 29.18 | 27.88 | 29.03 | 346,006 | +0.02(+0.07%) |
Mar 09, 2022 | 28.54 | 29.43 | 28.33 | 29.01 | 356,331 | +1.68(+6.15%) |
Mar 08, 2022 | 26.46 | 28.18 | 25.89 | 27.33 | 914,381 | +0.91(+3.44%) |
Mar 07, 2022 | 28.25 | 28.64 | 26.31 | 26.42 | 688,038 | -1.67(-5.95%) |
Mar 04, 2022 | 29.33 | 29.63 | 27.95 | 28.09 | 670,891 | -1.71(-5.74%) |
Mar 03, 2022 | 31.17 | 31.17 | 29.53 | 29.80 | 387,501 | -1.19(-3.84%) |
Mar 02, 2022 | 30.11 | 31.12 | 29.92 | 30.99 | 420,776 | +1.07(+3.58%) |
Mar 01, 2022 | 31.18 | 31.21 | 29.65 | 29.92 | 297,420 | -1.26(-4.04%) |
Feb 28, 2022 | 31.26 | 31.45 | 30.55 | 31.18 | 483,133 | -0.46(-1.45%) |
Feb 25, 2022 | 31.72 | 31.91 | 31.31 | 31.64 | 533,515 | -0.15(-0.47%) |
Feb 24, 2022 | 29.56 | 31.84 | 28.87 | 31.79 | 497,827 | +1.41(+4.64%) |
Feb 23, 2022 | 31.66 | 32.12 | 30.26 | 30.38 | 397,919 | -0.84(-2.69%) |
Feb 22, 2022 | 31.30 | 32.15 | 30.92 | 31.22 | 432,652 | -0.69(-2.16%) |
Feb 18, 2022 | 31.91 | 0 | -0.61(-1.88%) | |||
Feb 17, 2022 | 32.33 | 32.96 | 32.06 | 32.52 | 377,138 | -0.38(-1.16%) |
Feb 16, 2022 | 32.49 | 33.10 | 31.80 | 32.90 | 275,786 | +0.14(+0.43%) |
Feb 15, 2022 | 31.69 | 32.90 | 31.68 | 32.76 | 525,774 | +1.68(+5.41%) |
Feb 14, 2022 | 30.62 | 31.73 | 30.39 | 31.08 | 856,800 | +0.23(+0.75%) |
Feb 11, 2022 | 33.00 | 33.12 | 30.10 | 30.85 | 1,275,272 | -1.79(-5.48%) |
Feb 10, 2022 | 33.18 | 34.13 | 32.51 | 32.64 | 372,344 | -1.57(-4.59%) |
Feb 09, 2022 | 33.24 | 34.29 | 33.06 | 34.21 | 319,985 | +1.59(+4.87%) |
Feb 08, 2022 | 31.55 | 32.81 | 31.55 | 32.62 | 453,005 | +1.13(+3.59%) |
Feb 07, 2022 | 31.67 | 32.47 | 31.25 | 31.49 | 341,886 | +0.35(+1.12%) |
Feb 04, 2022 | 30.43 | 31.55 | 29.98 | 31.14 | 348,957 | +0.62(+2.03%) |
Feb 03, 2022 | 31.21 | 30.30 | 30.52 | 416,797 | -1.82(-5.63%) | |
Feb 02, 2022 | 33.09 | 33.09 | 31.76 | 32.34 | 319,964 | -0.13(-0.40%) |
Feb 01, 2022 | 33.18 | 33.30 | 31.81 | 32.47 | 358,914 | +1.69(+5.49%) |
Jan 28, 2022 | 30.47 | 30.85 | 29.33 | 30.78 | 394,329 | +0.26(+0.85%) |
Jan 27, 2022 | 32.43 | 32.96 | 30.02 | 30.52 | 514,378 | -1.81(-5.60%) |
Jan 26, 2022 | 32.93 | 33.74 | 31.56 | 32.33 | 412,372 | +0.70(+2.21%) |
Jan 25, 2022 | 31.45 | 32.26 | 30.79 | 31.63 | 420,833 | -0.95(-2.92%) |
Jan 24, 2022 | 30.76 | 32.73 | 29.64 | 32.58 | 666,480 | +0.93(+2.94%) |
Jan 21, 2022 | 31.88 | 33.26 | 31.27 | 31.65 | 387,898 | -0.58(-1.80%) |
Jan 20, 2022 | 33.41 | 34.30 | 32.15 | 32.23 | 469,873 | -0.62(-1.89%) |
Jan 19, 2022 | 34.37 | 34.90 | 32.74 | 32.85 | 316,034 | -1.20(-3.52%) |
Jan 18, 2022 | 35.57 | 35.91 | 33.93 | 34.05 | 359,875 | -2.30(-6.33%) |
Jan 14, 2022 | 36.35 | 0 | +1.15(+3.27%) | |||
Jan 13, 2022 | 37.25 | 37.75 | 35.06 | 35.20 | 310,760 | -1.29(-3.54%) |
Jan 12, 2022 | 35.73 | 36.78 | 35.64 | 36.49 | 445,994 | +0.88(+2.47%) |
Jan 11, 2022 | 34.67 | 35.83 | 34.25 | 35.61 | 225,658 | +0.81(+2.33%) |
Jan 10, 2022 | 35.33 | 35.50 | 33.67 | 34.80 | 468,659 | -1.12(-3.12%) |
Jan 07, 2022 | 37.15 | 38.16 | 35.89 | 35.92 | 355,487 | -2.03(-5.35%) |
Jan 06, 2022 | 37.38 | 38.51 | 36.66 | 37.95 | 252,518 | +0.35(+0.93%) |
Jan 05, 2022 | 38.71 | 39.69 | 37.46 | 37.60 | 464,510 | -1.37(-3.52%) |
Jan 04, 2022 | 39.47 | 39.86 | 38.14 | 38.97 | 312,748 | -0.30(-0.76%) |
Jan 03, 2022 | 38.50 | 39.73 | 38.44 | 39.27 | 433,137 | +1.18(+3.10%) |
Dec 31, 2021 | 38.07 | 38.27 | 37.68 | 38.09 | 197,890 | +0.08(+0.21%) |
Dec 30, 2021 | 38.06 | 38.62 | 37.90 | 38.01 | 276,889 | -0.27(-0.71%) |
Dec 29, 2021 | 37.65 | 38.49 | 37.61 | 38.28 | 242,481 | +0.67(+1.78%) |
Dec 28, 2021 | 38.00 | 38.56 | 37.24 | 37.61 | 301,072 | -0.24(-0.63%) |
Dec 27, 2021 | 38.10 | 38.34 | 37.51 | 37.85 | 389,052 | -0.16(-0.42%) |
Dec 23, 2021 | 38.21 | 38.50 | 37.85 | 38.01 | 281,717 | -0.20(-0.52%) |
Dec 22, 2021 | 36.81 | 38.28 | 36.51 | 38.21 | 346,799 | +1.06(+2.85%) |
Dec 21, 2021 | 37.00 | 37.61 | 36.70 | 37.15 | 443,027 | +1.23(+3.42%) |
Dec 20, 2021 | 35.09 | 36.09 | 35.00 | 35.92 | 401,922 | -0.29(-0.80%) |
Dec 17, 2021 | 36.85 | 37.62 | 35.20 | 36.21 | 1,682,468 | -0.78(-2.11%) |
Dec 16, 2021 | 39.37 | 39.85 | 35.88 | 36.99 | 957,278 | -1.86(-4.79%) |
Dec 15, 2021 | 34.86 | 38.91 | 34.58 | 38.85 | 1,123,839 | +4.36(+12.64%) |
Dec 14, 2021 | 34.11 | 35.00 | 33.86 | 34.49 | 456,951 | -0.16(-0.46%) |
Dec 13, 2021 | 35.71 | 35.74 | 34.07 | 34.65 | 647,081 | -0.82(-2.32%) |
Dec 10, 2021 | 35.39 | 35.80 | 34.77 | 35.47 | 412,708 | +0.45(+1.30%) |
Dec 09, 2021 | 35.43 | 35.99 | 35.02 | 35.02 | 428,988 | -0.81(-2.26%) |
Dec 08, 2021 | 34.49 | 36.16 | 33.88 | 35.83 | 395,257 | +1.24(+3.58%) |
Dec 07, 2021 | 33.08 | 35.01 | 33.00 | 34.59 | 336,470 | +2.27(+7.02%) |
Dec 06, 2021 | 32.00 | 32.56 | 31.00 | 32.32 | 379,144 | +0.46(+1.44%) |
Dec 03, 2021 | 32.91 | 33.34 | 31.47 | 31.86 | 450,308 | -0.60(-1.85%) |
Dec 02, 2021 | 32.54 | 32.85 | 31.78 | 32.46 | 612,064 | -0.08(-0.25%) |
Dec 01, 2021 | 33.85 | 34.63 | 32.52 | 32.54 | 916,734 | -0.43(-1.30%) |
Nov 30, 2021 | 33.69 | 34.46 | 32.59 | 32.97 | 432,876 | -1.17(-3.43%) |
Nov 29, 2021 | 34.46 | 34.63 | 33.46 | 34.14 | 494,422 | +0.42(+1.25%) |
Nov 26, 2021 | 34.06 | 34.69 | 33.34 | 33.72 | 304,503 | -1.68(-4.75%) |
Nov 24, 2021 | 35.13 | 35.50 | 34.60 | 35.40 | 175,680 | -0.28(-0.78%) |
Nov 23, 2021 | 35.48 | 36.17 | 35.35 | 35.68 | 399,043 | +0.20(+0.56%) |
Nov 22, 2021 | 37.01 | 37.83 | 35.31 | 35.48 | 785,867 | -1.33(-3.61%) |
Nov 19, 2021 | 36.95 | 37.97 | 36.53 | 36.81 | 378,024 | -0.37(-1.00%) |
Nov 18, 2021 | 38.22 | 37.22 | 36.92 | 37.18 | 772,110 | -0.99(-2.59%) |
Nov 17, 2021 | 38.29 | 38.76 | 37.92 | 38.17 | 443,845 | -0.12(-0.31%) |
Nov 16, 2021 | 37.22 | 38.50 | 37.11 | 38.29 | 470,280 | +1.00(+2.68%) |
Nov 15, 2021 | 37.42 | 38.89 | 36.56 | 37.29 | 784,085 | +1.03(+2.84%) |
Nov 12, 2021 | 35.85 | 36.28 | 35.46 | 36.26 | 346,351 | +0.57(+1.60%) |
Nov 11, 2021 | 35.50 | 35.84 | 35.35 | 35.69 | 221,600 | +0.38(+1.08%) |
Nov 10, 2021 | 35.05 | 35.31 | 532,596 | -1.09(-2.99%) | ||
Nov 09, 2021 | 36.17 | 37.13 | 35.85 | 36.40 | 616,615 | +0.52(+1.45%) |
Nov 08, 2021 | 36.12 | 36.73 | 35.30 | 35.88 | 595,899 | -0.05(-0.14%) |
Nov 05, 2021 | 35.44 | 36.18 | 35.25 | 35.93 | 511,114 | +0.81(+2.31%) |
Nov 04, 2021 | 35.50 | 35.75 | 34.60 | 35.12 | 617,630 | -0.11(-0.31%) |
Nov 03, 2021 | 35.34 | 35.52 | 34.64 | 35.23 | 555,631 | +0.40(+1.15%) |
Nov 02, 2021 | 34.53 | 35.60 | 34.46 | 34.83 | 800,102 | +0.44(+1.28%) |
Nov 01, 2021 | 32.30 | 34.76 | 33.42 | 34.39 | 1,141,039 | +2.35(+7.33%) |
Oct 29, 2021 | 31.99 | 32.13 | 30.10 | 32.04 | 1,462,988 | -0.96(-2.91%) |
Oct 28, 2021 | 31.00 | 33.08 | 30.93 | 33.00 | 757,838 | +2.35(+7.67%) |
Oct 27, 2021 | 30.87 | 31.62 | 30.64 | 30.65 | 324,152 | -0.24(-0.78%) |
Oct 26, 2021 | 31.67 | 30.85 | 30.89 | 342,688 | -0.55(-1.75%) | |
Oct 25, 2021 | 31.03 | 31.86 | 31.44 | 658,474 | +0.53(+1.71%) | |
Oct 22, 2021 | 31.24 | 31.70 | 30.77 | 30.91 | 515,316 | +0.01(+0.03%) |
Oct 21, 2021 | 30.97 | 31.23 | 30.71 | 30.90 | 405,512 | -0.40(-1.28%) |
Oct 20, 2021 | 31.16 | 31.47 | 30.75 | 31.30 | 242,935 | +0.09(+0.29%) |
Oct 19, 2021 | 31.02 | 31.45 | 30.93 | 31.21 | 302,053 | +0.24(+0.77%) |
Oct 18, 2021 | 30.58 | 31.37 | 30.42 | 30.97 | 335,014 | +0.28(+0.91%) |
Oct 15, 2021 | 31.47 | 31.48 | 30.65 | 30.69 | 360,531 | -0.32(-1.03%) |
Oct 14, 2021 | 30.93 | 31.26 | 30.58 | 31.01 | 283,257 | +0.96(+3.19%) |
Oct 13, 2021 | 30.48 | 30.79 | 29.92 | 30.05 | 287,080 | -0.34(-1.12%) |
Oct 12, 2021 | 30.82 | 31.03 | 30.20 | 30.39 | 238,442 | -0.25(-0.82%) |
Oct 11, 2021 | 30.62 | 31.22 | 30.61 | 30.64 | 192,614 | +0.02(+0.07%) |
Oct 08, 2021 | 31.45 | 31.45 | 30.56 | 30.62 | 180,911 | -0.71(-2.27%) |
Oct 07, 2021 | 31.58 | 32.22 | 31.23 | 31.33 | 234,603 | +0.13(+0.42%) |
Oct 06, 2021 | 30.81 | 31.62 | 30.75 | 31.20 | 202,073 | -0.01(-0.03%) |
Oct 05, 2021 | 31.20 | 31.83 | 30.95 | 31.21 | 274,513 | +0.11(+0.35%) |
Oct 04, 2021 | 31.88 | 32.10 | 30.80 | 31.10 | 316,795 | -0.86(-2.69%) |
Oct 01, 2021 | 32.05 | 32.60 | 31.43 | 31.96 | 346,044 | +0.02(+0.06%) |
Sep 30, 2021 | 32.51 | 32.90 | 31.92 | 31.94 | 442,106 | +0.30(+0.95%) |
Sep 29, 2021 | 32.50 | 32.50 | 31.40 | 31.64 | 305,177 | -0.63(-1.95%) |
Sep 28, 2021 | 33.58 | 33.59 | 32.09 | 32.27 | 445,314 | -1.14(-3.41%) |
Sep 27, 2021 | 32.65 | 33.59 | 32.63 | 33.41 | 230,540 | +0.36(+1.09%) |
Sep 24, 2021 | 33.43 | 33.43 | 32.65 | 33.05 | 212,069 | -0.20(-0.60%) |
Sep 23, 2021 | 32.91 | 33.46 | 32.91 | 33.25 | 234,595 | +0.42(+1.28%) |
Sep 22, 2021 | 32.20 | 33.09 | 32.08 | 32.83 | 241,799 | +0.99(+3.11%) |
Sep 21, 2021 | 32.79 | 32.90 | 31.35 | 31.84 | 387,909 | -0.65(-2.00%) |
Sep 20, 2021 | 32.50 | 32.66 | 31.64 | 32.49 | 346,085 | -0.96(-2.87%) |
Sep 17, 2021 | 34.03 | 34.14 | 33.01 | 33.45 | 714,835 | -0.53(-1.56%) |
Sep 16, 2021 | 33.52 | 34.30 | 33.21 | 33.98 | 278,692 | +0.09(+0.27%) |
Sep 15, 2021 | 33.90 | 33.94 | 32.86 | 33.89 | 343,614 | +0.11(+0.33%) |
Sep 14, 2021 | 34.66 | 34.86 | 33.62 | 33.78 | 239,126 | -0.63(-1.83%) |
Sep 13, 2021 | 34.93 | 35.00 | 33.87 | 34.41 | 359,380 | -0.01(-0.03%) |
Sep 10, 2021 | 35.04 | 35.66 | 34.36 | 34.42 | 369,192 | -0.13(-0.38%) |
Sep 09, 2021 | 34.11 | 34.92 | 33.99 | 34.55 | 297,540 | +0.53(+1.56%) |
Sep 08, 2021 | 35.17 | 35.17 | 33.51 | 34.02 | 497,652 | -1.23(-3.49%) |
Sep 07, 2021 | 35.62 | 36.25 | 35.12 | 35.25 | 289,921 | -0.32(-0.90%) |
Sep 03, 2021 | 34.85 | 35.77 | 34.68 | 35.57 | 293,295 | +0.60(+1.72%) |
Sep 02, 2021 | 34.71 | 35.45 | 34.66 | 34.97 | 316,735 | +0.39(+1.13%) |
Sep 01, 2021 | 35.69 | 35.79 | 34.22 | 34.58 | 497,182 | -1.10(-3.08%) |
Aug 31, 2021 | 36.73 | 36.73 | 34.42 | 35.68 | 765,356 | -0.89(-2.43%) |
Aug 30, 2021 | 36.31 | 37.15 | 35.50 | 36.57 | 1,267,850 | +1.30(+3.69%) |
Aug 27, 2021 | 33.00 | 35.76 | 32.86 | 35.27 | 1,111,777 | +2.71(+8.32%) |
Aug 26, 2021 | 31.78 | 32.71 | 31.62 | 32.56 | 688,368 | +0.82(+2.58%) |
Aug 25, 2021 | 31.20 | 32.13 | 30.94 | 31.74 | 527,424 | +0.69(+2.22%) |
Aug 24, 2021 | 30.57 | 31.25 | 30.50 | 31.05 | 724,504 | +0.65(+2.14%) |
Aug 23, 2021 | 30.15 | 30.58 | 29.91 | 30.40 | 450,950 | +0.41(+1.37%) |
Aug 20, 2021 | 29.53 | 30.21 | 29.41 | 29.99 | 361,605 | +0.40(+1.35%) |
Aug 19, 2021 | 29.22 | 29.93 | 29.00 | 29.59 | 550,903 | +0.01(+0.03%) |
Aug 18, 2021 | 29.70 | 30.52 | 29.51 | 29.58 | 292,131 | -0.23(-0.77%) |
Aug 17, 2021 | 30.40 | 30.70 | 29.58 | 29.81 | 530,613 | -1.07(-3.47%) |
Aug 16, 2021 | 31.05 | 31.65 | 30.82 | 30.88 | 389,255 | -0.33(-1.06%) |
Aug 13, 2021 | 30.78 | 31.55 | 30.36 | 31.21 | 791,218 | +0.70(+2.29%) |
Aug 12, 2021 | 32.82 | 32.82 | 30.43 | 30.51 | 1,514,822 | -3.43(-10.11%) |
Aug 11, 2021 | 34.07 | 34.24 | 33.18 | 33.94 | 302,564 | +0.11(+0.33%) |
Aug 10, 2021 | 34.43 | 34.50 | 33.62 | 33.83 | 361,451 | -0.44(-1.28%) |
Aug 09, 2021 | 35.00 | 35.08 | 34.13 | 34.27 | 278,643 | -0.63(-1.81%) |
Aug 06, 2021 | 35.00 | 35.08 | 34.26 | 34.90 | 319,719 | +0.19(+0.55%) |
Aug 05, 2021 | 34.84 | 35.50 | 34.49 | 34.71 | 442,990 | +0.07(+0.20%) |
Aug 04, 2021 | 35.25 | 35.70 | 34.56 | 34.64 | 260,583 | -0.85(-2.40%) |
Aug 03, 2021 | 35.14 | 35.73 | 34.12 | 35.49 | 527,223 | +0.30(+0.85%) |
Aug 02, 2021 | 35.50 | 36.62 | 35.17 | 35.19 | 536,517 | -0.22(-0.62%) |
Jul 30, 2021 | 33.89 | 35.43 | 33.88 | 35.41 | 757,441 | +0.99(+2.88%) |
Jul 29, 2021 | 35.99 | 36.30 | 33.54 | 34.42 | 1,967,440 | -2.84(-7.62%) |
Jul 28, 2021 | 36.09 | 37.69 | 36.02 | 37.26 | 345,035 | +1.35(+3.76%) |
Jul 27, 2021 | 36.95 | 37.29 | 34.80 | 35.91 | 408,226 | -1.26(-3.39%) |
Jul 26, 2021 | 37.43 | 38.11 | 36.55 | 37.17 | 409,763 | -0.16(-0.43%) |
Jul 23, 2021 | 36.87 | 37.35 | 35.77 | 37.33 | 634,868 | +0.86(+2.36%) |
Jul 22, 2021 | 37.41 | 37.44 | 36.16 | 36.47 | 313,049 | -1.00(-2.67%) |
Jul 21, 2021 | 36.37 | 37.49 | 36.22 | 37.47 | 552,698 | +1.29(+3.57%) |
Jul 20, 2021 | 34.46 | 36.48 | 34.12 | 36.18 | 622,453 | +1.82(+5.30%) |
Jul 19, 2021 | 32.60 | 34.44 | 32.45 | 34.36 | 769,432 | +1.43(+4.34%) |
Jul 16, 2021 | 34.73 | 34.73 | 32.90 | 32.93 | 317,885 | -1.39(-4.05%) |
Jul 15, 2021 | 35.00 | 35.00 | 33.62 | 34.32 | 368,981 | -0.97(-2.75%) |
Jul 14, 2021 | 36.89 | 37.29 | 35.26 | 35.29 | 487,983 | -0.99(-2.73%) |
Jul 13, 2021 | 36.00 | 36.33 | 35.70 | 36.28 | 455,263 | +0.04(+0.11%) |
Jul 12, 2021 | 35.94 | 36.42 | 35.57 | 36.24 | 419,580 | +0.52(+1.46%) |
Jul 09, 2021 | 35.27 | 35.74 | 34.89 | 35.72 | 365,814 | +0.73(+2.09%) |
Jul 08, 2021 | 33.58 | 35.09 | 33.27 | 34.99 | 805,094 | +0.36(+1.04%) |
Jul 07, 2021 | 35.48 | 35.55 | 34.28 | 34.63 | 451,554 | -0.72(-2.04%) |
Jul 06, 2021 | 36.63 | 36.69 | 35.03 | 35.35 | 405,392 | -0.87(-2.40%) |
Jul 02, 2021 | 36.50 | 36.59 | 35.56 | 36.22 | 353,692 | +0.03(+0.08%) |
Jul 01, 2021 | 37.00 | 37.37 | 35.67 | 36.19 | 974,546 | -0.60(-1.63%) |
Jun 30, 2021 | 37.91 | 37.95 | 36.06 | 36.79 | 1,168,227 | +0.21(+0.57%) |
Jun 29, 2021 | 35.96 | 37.12 | 35.96 | 36.58 | 926,275 | +0.74(+2.06%) |
Jun 28, 2021 | 35.11 | 35.92 | 34.97 | 35.84 | 636,172 | +1.09(+3.14%) |
Jun 25, 2021 | 35.14 | 36.15 | 34.50 | 34.75 | 2,625,865 | -0.35(-1.00%) |
Jun 24, 2021 | 35.04 | 35.34 | 34.80 | 35.10 | 624,694 | +0.47(+1.36%) |
Jun 23, 2021 | 34.69 | 34.92 | 34.52 | 34.63 | 437,210 | +0.21(+0.61%) |
Jun 22, 2021 | 33.84 | 34.49 | 33.50 | 34.42 | 394,057 | +0.42(+1.24%) |
Jun 21, 2021 | 34.50 | 35.08 | 33.97 | 34.00 | 590,155 | -0.18(-0.53%) |
Jun 18, 2021 | 35.79 | 36.43 | 34.10 | 34.18 | 875,525 | -2.36(-6.46%) |
Jun 17, 2021 | 36.54 | 37.15 | 35.87 | 36.54 | 296,760 | -0.18(-0.49%) |
Jun 16, 2021 | 36.11 | 36.92 | 36.01 | 36.72 | 315,698 | +0.42(+1.16%) |
Jun 15, 2021 | 36.84 | 37.36 | 36.19 | 36.30 | 249,948 | -0.37(-1.01%) |
Jun 14, 2021 | 36.35 | 37.01 | 36.33 | 36.67 | 416,770 | +0.42(+1.16%) |
Jun 11, 2021 | 36.07 | 36.36 | 35.74 | 36.25 | 185,933 | +0.29(+0.81%) |
Jun 10, 2021 | 36.30 | 36.57 | 35.74 | 35.96 | 251,695 | -0.16(-0.44%) |
Jun 09, 2021 | 36.45 | 36.64 | 36.07 | 36.12 | 338,628 | -0.06(-0.17%) |
Jun 08, 2021 | 36.40 | 36.50 | 35.26 | 36.18 | 385,436 | +0.23(+0.64%) |
Jun 07, 2021 | 36.84 | 37.03 | 35.16 | 35.95 | 690,205 | -1.14(-3.07%) |
Jun 04, 2021 | 36.63 | 37.32 | 36.48 | 37.09 | 591,696 | +0.89(+2.46%) |
Jun 03, 2021 | 36.80 | 37.00 | 36.10 | 36.20 | 405,359 | -1.02(-2.74%) |
Jun 02, 2021 | 37.85 | 38.17 | 37.06 | 37.22 | 321,652 | -0.59(-1.56%) |
Jun 01, 2021 | 38.08 | 38.08 | 36.61 | 37.81 | 611,346 | +0.59(+1.59%) |
May 28, 2021 | 37.29 | 37.53 | 36.78 | 37.22 | 257,387 | +0.15(+0.40%) |
May 27, 2021 | 36.67 | 37.60 | 36.67 | 37.07 | 352,477 | +0.49(+1.34%) |
May 26, 2021 | 36.40 | 37.26 | 36.08 | 36.58 | 330,074 | +0.21(+0.58%) |
May 25, 2021 | 37.07 | 37.70 | 36.19 | 36.37 | 505,788 | -0.63(-1.70%) |
May 24, 2021 | 36.19 | 37.49 | 35.91 | 37.00 | 556,124 | +1.12(+3.12%) |
May 21, 2021 | 37.64 | 37.81 | 35.87 | 35.88 | 383,129 | -1.32(-3.55%) |
May 20, 2021 | 36.70 | 37.44 | 36.10 | 37.20 | 343,992 | +0.64(+1.75%) |
May 19, 2021 | 35.29 | 36.77 | 34.68 | 36.56 | 402,838 | +0.47(+1.30%) |
May 18, 2021 | 36.88 | 37.50 | 36.09 | 36.09 | 408,700 | -0.32(-0.88%) |
May 17, 2021 | 35.64 | 36.49 | 35.22 | 36.41 | 435,759 | -0.06(-0.16%) |
May 14, 2021 | 34.93 | 36.59 | 34.60 | 36.47 | 518,122 | +1.81(+5.22%) |
May 13, 2021 | 33.92 | 35.29 | 33.80 | 34.66 | 760,902 | +1.08(+3.22%) |
May 12, 2021 | 35.61 | 35.76 | 33.40 | 33.58 | 756,385 | -3.13(-8.53%) |
May 11, 2021 | 35.01 | 36.93 | 34.07 | 36.71 | 531,460 | +0.15(+0.41%) |
May 10, 2021 | 39.00 | 39.11 | 36.54 | 36.56 | 611,918 | -2.30(-5.92%) |
May 07, 2021 | 38.30 | 39.20 | 37.80 | 38.86 | 382,264 | +1.10(+2.91%) |
May 06, 2021 | 37.15 | 37.79 | 36.46 | 37.76 | 503,715 | +0.27(+0.72%) |
May 05, 2021 | 37.32 | 38.24 | 36.25 | 37.49 | 563,495 | +0.65(+1.76%) |
May 04, 2021 | 40.00 | 40.15 | 36.69 | 36.84 | 1,029,069 | -3.47(-8.61%) |
May 03, 2021 | 40.23 | 40.92 | 39.45 | 40.31 | 932,466 | +0.30(+0.75%) |
Apr 30, 2021 | 39.42 | 40.40 | 38.25 | 40.01 | 1,472,500 | +1.16(+2.99%) |
Apr 29, 2021 | 46.48 | 47.00 | 38.00 | 38.85 | 2,208,319 | -7.92(-16.93%) |
Apr 28, 2021 | 45.51 | 47.00 | 44.73 | 46.77 | 396,458 | +0.79(+1.72%) |
Apr 27, 2021 | 46.54 | 46.54 | 45.39 | 45.98 | 297,769 | -0.22(-0.48%) |
Apr 26, 2021 | 44.85 | 46.97 | 44.77 | 46.20 | 392,434 | +1.58(+3.54%) |
Apr 23, 2021 | 43.40 | 45.12 | 43.21 | 44.62 | 340,000 | +1.58(+3.67%) |
Apr 22, 2021 | 44.39 | 44.65 | 42.93 | 43.04 | 364,475 | -1.19(-2.69%) |
Apr 21, 2021 | 42.03 | 44.32 | 41.21 | 44.23 | 401,305 | +2.14(+5.08%) |
Apr 20, 2021 | 44.41 | 44.41 | 41.39 | 42.09 | 467,546 | -2.66(-5.94%) |
Apr 19, 2021 | 47.97 | 48.63 | 44.21 | 44.75 | 778,023 | -3.91(-8.04%) |
Apr 16, 2021 | 47.96 | 48.99 | 47.05 | 48.66 | 425,700 | +0.84(+1.76%) |
Apr 15, 2021 | 48.71 | 48.71 | 47.05 | 47.82 | 543,214 | -0.49(-1.01%) |
Apr 14, 2021 | 48.02 | 48.85 | 47.67 | 48.31 | 621,427 | +0.21(+0.44%) |
Apr 13, 2021 | 49.44 | 49.44 | 47.19 | 48.10 | 517,383 | -0.74(-1.52%) |
Apr 12, 2021 | 50.00 | 50.00 | 48.17 | 48.84 | 583,274 | -1.00(-2.01%) |
Apr 09, 2021 | 49.67 | 50.00 | 48.73 | 49.84 | 360,800 | -0.46(-0.91%) |
Apr 08, 2021 | 49.64 | 50.70 | 48.70 | 50.30 | 667,050 | +1.39(+2.84%) |
Apr 07, 2021 | 49.54 | 50.23 | 48.28 | 48.91 | 463,152 | -0.87(-1.75%) |
Apr 06, 2021 | 49.87 | 50.70 | 49.09 | 49.78 | 637,544 | +0.16(+0.32%) |
Apr 05, 2021 | 46.98 | 49.85 | 45.78 | 49.62 | 1,065,542 | +3.62(+7.87%) |