Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.06 | 28.50 | 26.93 | 27.03 | 1,229,520 | -1.11(-3.94%) |
Apr 28, 2022 | 27.80 | 28.33 | 27.29 | 28.14 | 879,107 | +0.54(+1.96%) |
Apr 27, 2022 | 27.77 | 28.03 | 27.44 | 27.60 | 1,010,469 | -0.09(-0.32%) |
Apr 26, 2022 | 28.61 | 28.76 | 27.68 | 27.69 | 885,899 | -1.41(-4.85%) |
Apr 25, 2022 | 28.38 | 29.11 | 27.79 | 29.10 | 992,908 | +0.51(+1.77%) |
Apr 22, 2022 | 29.14 | 29.26 | 28.56 | 28.59 | 763,802 | -0.62(-2.13%) |
Apr 21, 2022 | 30.68 | 30.80 | 29.10 | 29.21 | 686,681 | -1.06(-3.49%) |
Apr 20, 2022 | 30.91 | 30.93 | 30.27 | 30.27 | 706,335 | -0.26(-0.84%) |
Apr 19, 2022 | 29.29 | 30.57 | 29.29 | 30.53 | 710,140 | +1.23(+4.21%) |
Apr 18, 2022 | 28.89 | 29.52 | 28.70 | 29.29 | 1,075,961 | +0.27(+0.95%) |
Apr 14, 2022 | 29.82 | 30.22 | 28.98 | 29.02 | 843,496 | -0.80(-2.68%) |
Apr 13, 2022 | 29.33 | 29.82 | 29.27 | 29.82 | 791,648 | +0.41(+1.39%) |
Apr 12, 2022 | 29.84 | 30.18 | 29.20 | 29.41 | 661,814 | -0.53(-1.78%) |
Apr 11, 2022 | 30.15 | 30.49 | 29.83 | 29.94 | 833,756 | -0.17(-0.56%) |
Apr 08, 2022 | 29.94 | 30.45 | 29.83 | 30.11 | 809,903 | +0.11(+0.35%) |
Apr 07, 2022 | 30.24 | 30.48 | 29.21 | 30.00 | 751,101 | -0.31(-1.02%) |
Apr 06, 2022 | 30.70 | 31.01 | 30.11 | 30.31 | 1,352,588 | -0.75(-2.43%) |
Apr 05, 2022 | 31.35 | 31.70 | 30.91 | 31.07 | 856,653 | -0.44(-1.41%) |
Apr 04, 2022 | 31.66 | 31.93 | 31.18 | 31.51 | 706,106 | -0.09(-0.28%) |
Apr 01, 2022 | 31.64 | 31.79 | 31.27 | 31.60 | 1,098,761 | +0.54(+1.74%) |
Mar 31, 2022 | 31.51 | 31.91 | 31.05 | 31.06 | 1,577,941 | -0.57(-1.80%) |
Mar 30, 2022 | 31.68 | 31.79 | 31.40 | 31.63 | 1,496,111 | -0.37(-1.16%) |
Mar 29, 2022 | 31.48 | 32.17 | 31.22 | 32.00 | 794,317 | +1.05(+3.38%) |
Mar 28, 2022 | 30.90 | 30.98 | 30.58 | 30.95 | 830,614 | -0.08(-0.26%) |
Mar 25, 2022 | 30.75 | 31.23 | 30.62 | 31.03 | 536,764 | +0.20(+0.66%) |
Mar 24, 2022 | 30.70 | 31.02 | 30.44 | 30.83 | 802,966 | +0.40(+1.31%) |
Mar 23, 2022 | 31.31 | 31.31 | 30.38 | 30.43 | 1,423,336 | -1.40(-4.40%) |
Mar 22, 2022 | 31.66 | 32.02 | 31.46 | 31.83 | 769,190 | +0.54(+1.73%) |
Mar 21, 2022 | 31.71 | 32.01 | 31.00 | 31.29 | 696,338 | -0.32(-1.01%) |
Mar 18, 2022 | 31.48 | 31.63 | 30.96 | 31.61 | 2,350,524 | +0.13(+0.42%) |
Mar 17, 2022 | 30.83 | 31.68 | 30.81 | 31.48 | 886,752 | +0.23(+0.74%) |
Mar 16, 2022 | 30.89 | 31.46 | 30.55 | 31.25 | 1,465,871 | +1.06(+3.50%) |
Mar 15, 2022 | 29.99 | 30.38 | 29.79 | 30.19 | 1,553,803 | +0.13(+0.44%) |
Mar 14, 2022 | 29.25 | 30.15 | 29.18 | 30.06 | 2,136,271 | +1.34(+4.66%) |
Mar 11, 2022 | 28.86 | 29.29 | 28.61 | 28.72 | 2,378,090 | +0.04(+0.15%) |
Mar 10, 2022 | 28.34 | 29.13 | 28.12 | 28.67 | 1,853,437 | +0.37(+1.32%) |
Mar 09, 2022 | 27.80 | 28.47 | 27.55 | 28.30 | 1,742,165 | +1.18(+4.35%) |
Mar 08, 2022 | 26.79 | 27.90 | 26.25 | 27.12 | 1,993,604 | +0.51(+1.93%) |
Mar 07, 2022 | 26.58 | 26.84 | 25.96 | 26.61 | 2,659,781 | -0.23(-0.86%) |
Mar 04, 2022 | 27.56 | 27.56 | 26.52 | 26.84 | 1,770,028 | -1.27(-4.51%) |
Mar 03, 2022 | 28.61 | 28.91 | 27.84 | 28.11 | 1,504,731 | -0.74(-2.55%) |
Mar 02, 2022 | 27.92 | 29.18 | 27.58 | 28.84 | 2,345,349 | +1.38(+5.04%) |
Mar 01, 2022 | 29.57 | 29.71 | 27.25 | 27.46 | 2,617,827 | -2.31(-7.77%) |
Feb 28, 2022 | 30.01 | 30.35 | 29.47 | 29.77 | 2,640,733 | -1.05(-3.40%) |
Feb 25, 2022 | 29.76 | 31.08 | 30.34 | 30.82 | 1,917,370 | +1.29(+4.39%) |
Feb 24, 2022 | 27.95 | 29.67 | 27.73 | 29.52 | 1,856,058 | +0.43(+1.49%) |
Feb 23, 2022 | 29.81 | 30.26 | 29.04 | 29.09 | 1,350,867 | -0.41(-1.38%) |
Feb 22, 2022 | 29.91 | 30.20 | 29.00 | 29.50 | 1,862,812 | -0.70(-2.32%) |
Feb 18, 2022 | 30.20 | 0 | +0.32(+1.07%) | |||
Feb 17, 2022 | 31.20 | 31.20 | 29.86 | 29.88 | 962,227 | -1.72(-5.44%) |
Feb 16, 2022 | 30.96 | 31.92 | 30.81 | 31.60 | 1,044,314 | +0.28(+0.91%) |
Feb 15, 2022 | 30.54 | 31.53 | 30.54 | 31.32 | 1,001,240 | +1.24(+4.13%) |
Feb 14, 2022 | 30.05 | 30.47 | 29.81 | 30.07 | 1,245,632 | -0.03(-0.09%) |
Feb 11, 2022 | 30.93 | 31.36 | 29.89 | 30.10 | 1,181,513 | -0.96(-3.08%) |
Feb 10, 2022 | 31.68 | 32.33 | 30.90 | 31.06 | 1,138,461 | -1.11(-3.46%) |
Feb 09, 2022 | 32.08 | 32.62 | 32.04 | 32.17 | 970,355 | +0.30(+0.94%) |
Feb 08, 2022 | 31.95 | 32.28 | 31.59 | 31.87 | 1,149,537 | +0.14(+0.44%) |
Feb 07, 2022 | 31.67 | 32.14 | 31.27 | 31.73 | 1,298,156 | -0.44(-1.36%) |
Feb 04, 2022 | 31.73 | 32.52 | 31.44 | 32.17 | 1,750,502 | -0.68(-2.08%) |
Feb 03, 2022 | 32.36 | 33.89 | 32.86 | 1,695,573 | -0.58(-1.73%) | |
Feb 02, 2022 | 33.30 | 33.65 | 32.74 | 33.44 | 1,493,091 | +0.30(+0.90%) |
Feb 01, 2022 | 32.56 | 33.24 | 32.23 | 33.14 | 1,455,932 | +0.76(+2.36%) |
Jan 31, 2022 | 31.54 | 32.40 | 32.37 | 1,474,143 | +0.54(+1.68%) | |
Jan 28, 2022 | 31.36 | 31.85 | 30.66 | 31.84 | 641,934 | +0.45(+1.43%) |
Jan 27, 2022 | 31.87 | 32.39 | 31.11 | 31.39 | 903,771 | -0.05(-0.17%) |
Jan 26, 2022 | 32.11 | 32.53 | 31.07 | 31.44 | 1,727,524 | +0.00(+0.00%) |
Jan 25, 2022 | 31.00 | 31.80 | 30.13 | 31.44 | 1,842,225 | -0.25(-0.77%) |
Jan 24, 2022 | 30.83 | 31.74 | 29.71 | 31.69 | 1,361,227 | +0.00(+0.00%) |
Jan 21, 2022 | 32.80 | 32.85 | 31.40 | 31.69 | 2,188,157 | -1.64(-4.92%) |
Jan 20, 2022 | 34.18 | 34.56 | 33.23 | 33.33 | 1,131,641 | -0.65(-1.91%) |
Jan 19, 2022 | 35.18 | 35.18 | 33.93 | 33.98 | 1,093,366 | -1.18(-3.34%) |
Jan 18, 2022 | 35.64 | 35.66 | 35.02 | 35.16 | 946,209 | -0.88(-2.43%) |
Jan 14, 2022 | 36.03 | 0 | -0.85(-2.31%) | |||
Jan 13, 2022 | 36.67 | 37.60 | 36.59 | 36.88 | 856,134 | -0.02(-0.05%) |
Jan 12, 2022 | 38.45 | 38.70 | 36.85 | 36.90 | 824,649 | -1.36(-3.55%) |
Jan 11, 2022 | 37.53 | 38.34 | 36.85 | 38.26 | 560,975 | +0.49(+1.30%) |
Jan 10, 2022 | 37.35 | 37.91 | 36.80 | 37.77 | 1,055,845 | +0.18(+0.47%) |
Jan 07, 2022 | 36.67 | 37.65 | 36.60 | 37.60 | 1,031,268 | +1.15(+3.15%) |
Jan 06, 2022 | 36.02 | 36.52 | 35.66 | 36.45 | 702,248 | +0.57(+1.59%) |
Jan 05, 2022 | 37.44 | 37.48 | 35.82 | 35.88 | 895,663 | -1.29(-3.47%) |
Jan 04, 2022 | 37.19 | 37.69 | 36.88 | 37.17 | 926,574 | +0.33(+0.91%) |
Jan 03, 2022 | 37.02 | 37.38 | 36.45 | 36.83 | 638,911 | +0.04(+0.10%) |
Dec 31, 2021 | 36.85 | 37.28 | 36.77 | 36.80 | 398,137 | -0.15(-0.40%) |
Dec 30, 2021 | 37.59 | 37.62 | 36.94 | 36.95 | 373,755 | -0.44(-1.17%) |
Dec 29, 2021 | 37.48 | 37.75 | 37.34 | 37.38 | 253,365 | -0.13(-0.35%) |
Dec 28, 2021 | 37.52 | 37.97 | 37.51 | 37.52 | 602,814 | -0.16(-0.42%) |
Dec 27, 2021 | 36.95 | 37.68 | 36.91 | 37.67 | 644,773 | +0.76(+2.07%) |
Dec 23, 2021 | 36.35 | 37.05 | 36.24 | 36.91 | 644,292 | +1.04(+2.91%) |
Dec 22, 2021 | 35.79 | 36.21 | 35.63 | 35.87 | 532,993 | +0.04(+0.10%) |
Dec 21, 2021 | 35.03 | 35.85 | 34.92 | 35.83 | 808,273 | +1.18(+3.42%) |
Dec 20, 2021 | 35.45 | 35.45 | 33.95 | 34.65 | 757,864 | -1.43(-3.96%) |
Dec 17, 2021 | 35.91 | 36.28 | 35.41 | 36.08 | 3,130,825 | -0.20(-0.56%) |
Dec 16, 2021 | 36.94 | 37.15 | 35.98 | 36.28 | 921,646 | -0.17(-0.46%) |
Dec 15, 2021 | 36.60 | 36.63 | 35.92 | 36.45 | 925,291 | -0.17(-0.46%) |
Dec 14, 2021 | 35.81 | 36.92 | 35.81 | 36.61 | 1,155,595 | +0.67(+1.86%) |
Dec 13, 2021 | 36.76 | 36.77 | 35.85 | 35.95 | 1,077,912 | -0.90(-2.45%) |
Dec 10, 2021 | 36.72 | 36.97 | 36.42 | 36.85 | 1,253,118 | +0.44(+1.20%) |
Dec 09, 2021 | 35.97 | 36.51 | 35.81 | 36.41 | 1,674,067 | +0.04(+0.12%) |
Dec 08, 2021 | 36.44 | 36.72 | 36.31 | 36.37 | 699,851 | -0.07(-0.19%) |
Dec 07, 2021 | 36.41 | 36.89 | 36.33 | 36.44 | 1,031,177 | +0.69(+1.94%) |
Dec 06, 2021 | 36.06 | 36.24 | 35.47 | 35.74 | 1,176,890 | +0.17(+0.47%) |
Dec 03, 2021 | 36.94 | 37.11 | 35.24 | 35.58 | 963,288 | -1.47(-3.96%) |
Dec 02, 2021 | 36.46 | 37.43 | 36.03 | 37.04 | 879,963 | +0.70(+1.93%) |
Dec 01, 2021 | 38.24 | 38.63 | 36.32 | 36.34 | 1,227,469 | -1.15(-3.07%) |
Nov 30, 2021 | 38.63 | 38.77 | 37.28 | 37.49 | 1,764,289 | -1.79(-4.56%) |
Nov 29, 2021 | 39.94 | 39.96 | 39.09 | 39.28 | 1,080,353 | +0.04(+0.09%) |
Nov 26, 2021 | 39.47 | 39.65 | 38.82 | 39.24 | 728,810 | -1.56(-3.83%) |
Nov 24, 2021 | 40.45 | 41.03 | 40.37 | 40.81 | 714,284 | +0.01(+0.02%) |
Nov 23, 2021 | 40.66 | 41.01 | 40.44 | 40.80 | 876,828 | +0.22(+0.54%) |
Nov 22, 2021 | 40.89 | 41.22 | 40.38 | 40.58 | 902,810 | +0.15(+0.37%) |
Nov 19, 2021 | 40.48 | 40.82 | 40.12 | 40.43 | 1,278,506 | -0.09(-0.22%) |
Nov 18, 2021 | 40.16 | 40.89 | 40.47 | 40.52 | 2,208,113 | +0.70(+1.76%) |
Nov 17, 2021 | 40.58 | 40.58 | 39.52 | 39.81 | 1,168,871 | -0.81(-1.99%) |
Nov 16, 2021 | 41.59 | 41.59 | 40.54 | 40.62 | 794,275 | -1.14(-2.73%) |
Nov 15, 2021 | 41.89 | 41.89 | 41.54 | 41.76 | 674,609 | -0.04(-0.11%) |
Nov 12, 2021 | 42.33 | 42.35 | 41.67 | 41.81 | 576,565 | -0.32(-0.77%) |
Nov 11, 2021 | 42.13 | 42.25 | 41.67 | 42.13 | 954,687 | +0.05(+0.13%) |
Nov 10, 2021 | 42.17 | 42.08 | 641,358 | -0.41(-0.97%) | ||
Nov 09, 2021 | 42.06 | 42.54 | 41.94 | 42.49 | 603,825 | +0.07(+0.17%) |
Nov 08, 2021 | 42.11 | 42.51 | 41.78 | 42.42 | 722,604 | +0.48(+1.15%) |
Nov 05, 2021 | 41.70 | 42.18 | 41.49 | 41.94 | 669,834 | +0.59(+1.42%) |
Nov 04, 2021 | 41.39 | 41.85 | 41.21 | 41.35 | 731,781 | -0.19(-0.46%) |
Nov 03, 2021 | 40.44 | 41.85 | 40.42 | 41.54 | 1,201,137 | +0.76(+1.86%) |
Nov 02, 2021 | 41.42 | 41.57 | 40.65 | 40.78 | 1,108,443 | -0.56(-1.35%) |
Nov 01, 2021 | 40.25 | 41.39 | 40.13 | 41.34 | 1,877,166 | +0.87(+2.15%) |
Oct 29, 2021 | 38.73 | 40.53 | 38.73 | 40.47 | 1,948,862 | +1.53(+3.93%) |
Oct 28, 2021 | 38.32 | 38.96 | 36.81 | 38.94 | 927,308 | +1.27(+3.37%) |
Oct 27, 2021 | 38.84 | 38.83 | 37.58 | 37.67 | 1,279,571 | -1.37(-3.50%) |
Oct 26, 2021 | 39.37 | 39.02 | 39.04 | 589,295 | -0.12(-0.31%) | |
Oct 25, 2021 | 39.33 | 39.55 | 38.95 | 39.16 | 541,932 | -0.09(-0.22%) |
Oct 22, 2021 | 39.55 | 39.55 | 38.97 | 39.24 | 723,389 | -0.25(-0.64%) |
Oct 21, 2021 | 39.24 | 39.57 | 38.83 | 39.50 | 678,602 | +0.23(+0.58%) |
Oct 20, 2021 | 38.70 | 39.43 | 38.37 | 39.27 | 551,203 | +0.46(+1.19%) |
Oct 19, 2021 | 38.97 | 38.97 | 38.44 | 38.81 | 394,009 | -0.15(-0.38%) |
Oct 18, 2021 | 38.98 | 39.11 | 38.57 | 38.96 | 409,426 | -0.11(-0.29%) |
Oct 15, 2021 | 38.99 | 39.50 | 38.96 | 39.07 | 689,126 | +0.05(+0.13%) |
Oct 14, 2021 | 38.69 | 39.13 | 38.41 | 39.02 | 605,918 | +0.88(+2.30%) |
Oct 13, 2021 | 38.13 | 38.48 | 37.63 | 38.14 | 712,187 | +0.03(+0.07%) |
Oct 12, 2021 | 38.76 | 38.98 | 38.00 | 38.11 | 836,872 | -0.73(-1.88%) |
Oct 11, 2021 | 39.44 | 39.85 | 38.78 | 38.84 | 656,208 | -0.39(-1.00%) |
Oct 08, 2021 | 39.51 | 39.63 | 38.90 | 39.24 | 998,100 | -0.30(-0.75%) |
Oct 07, 2021 | 38.34 | 40.27 | 38.32 | 39.53 | 2,043,835 | +1.71(+4.53%) |
Oct 06, 2021 | 36.65 | 37.90 | 36.42 | 37.82 | 1,015,621 | +0.57(+1.52%) |
Oct 05, 2021 | 36.26 | 37.25 | 35.99 | 37.25 | 1,241,608 | +1.14(+3.16%) |
Oct 04, 2021 | 36.08 | 36.47 | 35.56 | 36.11 | 1,780,276 | -0.26(-0.72%) |
Oct 01, 2021 | 35.96 | 36.75 | 35.88 | 36.37 | 1,000,050 | +0.40(+1.11%) |
Sep 30, 2021 | 36.71 | 36.76 | 35.99 | 35.97 | 1,406,001 | -0.40(-1.10%) |
Sep 29, 2021 | 36.48 | 36.61 | 35.98 | 36.37 | 963,514 | +0.03(+0.10%) |
Sep 28, 2021 | 36.82 | 36.96 | 36.00 | 36.34 | 1,228,541 | -0.58(-1.58%) |
Sep 27, 2021 | 36.48 | 37.17 | 36.45 | 36.92 | 744,040 | +0.47(+1.29%) |
Sep 24, 2021 | 36.40 | 36.60 | 36.08 | 36.45 | 664,113 | -0.07(-0.19%) |
Sep 23, 2021 | 36.28 | 37.06 | 36.28 | 36.52 | 978,386 | +0.46(+1.28%) |
Sep 22, 2021 | 35.34 | 36.28 | 35.33 | 36.06 | 1,168,264 | +0.58(+1.64%) |
Sep 21, 2021 | 35.78 | 35.99 | 35.29 | 35.48 | 1,319,801 | +0.07(+0.20%) |
Sep 20, 2021 | 36.32 | 36.68 | 34.87 | 35.41 | 799,586 | -2.00(-5.35%) |
Sep 17, 2021 | 36.95 | 37.80 | 36.95 | 37.41 | 2,718,478 | +0.61(+1.66%) |
Sep 16, 2021 | 37.23 | 37.50 | 36.68 | 36.80 | 866,270 | -0.39(-1.05%) |
Sep 15, 2021 | 36.78 | 37.30 | 36.57 | 37.19 | 884,465 | +0.44(+1.18%) |
Sep 14, 2021 | 37.87 | 38.13 | 36.63 | 36.75 | 639,526 | -0.82(-2.18%) |
Sep 13, 2021 | 37.22 | 37.78 | 37.07 | 37.57 | 1,838,913 | +0.77(+2.10%) |
Sep 10, 2021 | 37.13 | 37.26 | 36.69 | 36.80 | 609,219 | +0.04(+0.12%) |
Sep 09, 2021 | 36.74 | 36.95 | 36.16 | 36.75 | 815,995 | -0.03(-0.07%) |
Sep 08, 2021 | 36.87 | 37.02 | 36.46 | 36.78 | 514,112 | -0.39(-1.05%) |
Sep 07, 2021 | 37.69 | 37.76 | 37.16 | 37.17 | 781,124 | -0.57(-1.52%) |
Sep 03, 2021 | 37.67 | 37.90 | 37.56 | 37.75 | 454,723 | -0.03(-0.09%) |
Sep 02, 2021 | 38.02 | 38.19 | 37.64 | 37.78 | 585,176 | -0.16(-0.41%) |
Sep 01, 2021 | 37.79 | 38.00 | 37.17 | 37.94 | 704,924 | +0.20(+0.53%) |
Aug 31, 2021 | 37.82 | 38.10 | 37.53 | 37.74 | 627,961 | -0.04(-0.12%) |
Aug 30, 2021 | 38.42 | 38.42 | 37.74 | 37.78 | 423,866 | -0.50(-1.30%) |
Aug 27, 2021 | 37.53 | 38.40 | 37.51 | 38.28 | 540,108 | +0.95(+2.54%) |
Aug 26, 2021 | 38.00 | 38.12 | 37.28 | 37.33 | 501,771 | -0.63(-1.65%) |
Aug 25, 2021 | 37.75 | 38.30 | 37.69 | 37.96 | 710,948 | +0.40(+1.07%) |
Aug 24, 2021 | 37.38 | 37.69 | 37.16 | 37.56 | 628,866 | +0.25(+0.68%) |
Aug 23, 2021 | 37.38 | 37.57 | 37.11 | 37.30 | 695,845 | +0.29(+0.78%) |
Aug 20, 2021 | 36.25 | 37.03 | 36.09 | 37.02 | 379,792 | +0.78(+2.16%) |
Aug 19, 2021 | 35.68 | 36.48 | 35.68 | 36.23 | 601,795 | -0.19(-0.53%) |
Aug 18, 2021 | 36.82 | 37.23 | 36.38 | 36.42 | 486,133 | -0.59(-1.60%) |
Aug 17, 2021 | 37.38 | 37.45 | 36.79 | 37.02 | 642,647 | -0.58(-1.55%) |
Aug 16, 2021 | 37.08 | 37.63 | 36.69 | 37.60 | 470,119 | +0.32(+0.86%) |
Aug 13, 2021 | 37.48 | 37.57 | 37.16 | 37.28 | 352,211 | -0.25(-0.67%) |
Aug 12, 2021 | 37.77 | 37.82 | 37.32 | 37.53 | 460,515 | -0.03(-0.09%) |
Aug 11, 2021 | 37.36 | 37.63 | 37.02 | 37.56 | 532,023 | +0.50(+1.36%) |
Aug 10, 2021 | 36.58 | 37.41 | 36.58 | 37.06 | 727,977 | +0.42(+1.14%) |
Aug 09, 2021 | 36.50 | 36.92 | 36.23 | 36.64 | 824,473 | +0.10(+0.26%) |
Aug 06, 2021 | 36.64 | 37.17 | 36.34 | 36.55 | 636,717 | +0.32(+0.89%) |
Aug 05, 2021 | 35.76 | 36.29 | 35.76 | 36.22 | 733,921 | +0.66(+1.87%) |
Aug 04, 2021 | 35.68 | 36.18 | 35.32 | 35.56 | 1,080,556 | -0.22(-0.63%) |
Aug 03, 2021 | 35.66 | 35.97 | 35.05 | 35.78 | 996,422 | +0.06(+0.17%) |
Aug 02, 2021 | 36.29 | 36.66 | 35.68 | 35.72 | 1,017,965 | -0.36(-1.00%) |
Jul 30, 2021 | 36.31 | 36.84 | 35.74 | 36.09 | 1,053,934 | -0.19(-0.52%) |
Jul 29, 2021 | 34.64 | 36.49 | 34.11 | 36.28 | 1,548,266 | +2.14(+6.27%) |
Jul 28, 2021 | 34.25 | 34.37 | 33.22 | 34.14 | 1,293,583 | +0.08(+0.23%) |
Jul 27, 2021 | 34.76 | 34.76 | 33.76 | 34.06 | 822,732 | -0.89(-2.54%) |
Jul 26, 2021 | 34.41 | 35.00 | 34.41 | 34.95 | 809,775 | +0.47(+1.35%) |
Jul 23, 2021 | 34.73 | 34.83 | 33.95 | 34.48 | 1,627,522 | +0.19(+0.55%) |
Jul 22, 2021 | 35.02 | 35.02 | 34.21 | 34.29 | 900,581 | -0.73(-2.09%) |
Jul 21, 2021 | 34.25 | 35.14 | 34.22 | 35.03 | 986,287 | +0.95(+2.78%) |
Jul 20, 2021 | 32.98 | 34.35 | 32.65 | 34.08 | 1,772,635 | +0.53(+1.57%) |
Jul 19, 2021 | 33.18 | 33.68 | 32.93 | 33.55 | 2,035,293 | -0.45(-1.32%) |
Jul 16, 2021 | 34.46 | 34.57 | 33.98 | 34.00 | 685,706 | -0.30(-0.88%) |
Jul 15, 2021 | 34.24 | 34.60 | 34.07 | 34.30 | 773,564 | -0.16(-0.45%) |
Jul 14, 2021 | 34.92 | 35.15 | 34.22 | 34.46 | 1,299,418 | -0.34(-0.97%) |
Jul 13, 2021 | 35.47 | 35.47 | 34.64 | 34.79 | 2,160,206 | -0.45(-1.27%) |
Jul 12, 2021 | 34.21 | 35.45 | 34.01 | 35.24 | 1,477,966 | +1.17(+3.44%) |
Jul 09, 2021 | 33.46 | 34.09 | 33.41 | 34.07 | 1,081,287 | +1.24(+3.78%) |
Jul 08, 2021 | 32.39 | 33.64 | 31.77 | 32.83 | 1,666,710 | -0.37(-1.12%) |
Jul 07, 2021 | 32.77 | 33.30 | 32.31 | 33.20 | 1,275,556 | -0.04(-0.13%) |
Jul 06, 2021 | 33.90 | 33.96 | 32.75 | 33.24 | 2,160,728 | -0.60(-1.78%) |
Jul 02, 2021 | 33.74 | 34.00 | 33.59 | 33.84 | 836,961 | +0.26(+0.77%) |
Jul 01, 2021 | 33.51 | 33.67 | 33.02 | 33.58 | 1,210,594 | +0.11(+0.33%) |
Jun 30, 2021 | 33.09 | 33.61 | 33.05 | 33.47 | 891,876 | +0.22(+0.67%) |
Jun 29, 2021 | 33.52 | 33.62 | 33.08 | 33.25 | 863,134 | +0.03(+0.10%) |
Jun 28, 2021 | 33.72 | 33.88 | 32.99 | 33.21 | 657,825 | -0.63(-1.86%) |
Jun 25, 2021 | 33.90 | 34.26 | 33.65 | 33.84 | 9,899,967 | +0.18(+0.54%) |
Jun 24, 2021 | 33.54 | 33.81 | 33.35 | 33.66 | 1,252,598 | +0.35(+1.06%) |
Jun 23, 2021 | 33.15 | 33.62 | 32.92 | 33.31 | 959,166 | +0.31(+0.94%) |
Jun 22, 2021 | 32.77 | 33.07 | 32.44 | 33.00 | 1,051,306 | +0.20(+0.60%) |
Jun 21, 2021 | 32.14 | 32.87 | 32.06 | 32.80 | 1,702,141 | +0.85(+2.67%) |
Jun 18, 2021 | 31.70 | 32.32 | 31.48 | 31.95 | 2,166,627 | +0.17(+0.54%) |
Jun 17, 2021 | 32.82 | 32.97 | 31.31 | 31.77 | 1,665,210 | -1.12(-3.41%) |
Jun 16, 2021 | 33.04 | 33.13 | 32.45 | 32.89 | 1,677,294 | -0.28(-0.86%) |
Jun 15, 2021 | 33.17 | 33.40 | 32.96 | 33.18 | 1,093,378 | -0.03(-0.10%) |
Jun 14, 2021 | 33.58 | 33.69 | 33.02 | 33.21 | 739,070 | -0.58(-1.71%) |
Jun 11, 2021 | 33.67 | 33.95 | 33.54 | 33.79 | 730,286 | +0.27(+0.80%) |
Jun 10, 2021 | 33.80 | 34.10 | 33.43 | 33.52 | 1,229,984 | +0.15(+0.44%) |
Jun 09, 2021 | 33.96 | 34.02 | 33.34 | 33.38 | 753,879 | -0.76(-2.22%) |
Jun 08, 2021 | 34.27 | 34.49 | 33.62 | 34.14 | 1,098,497 | -0.37(-1.07%) |
Jun 07, 2021 | 34.35 | 34.84 | 34.08 | 34.51 | 2,113,481 | +0.55(+1.63%) |
Jun 04, 2021 | 33.75 | 33.97 | 33.42 | 33.96 | 430,907 | +0.15(+0.43%) |
Jun 03, 2021 | 33.35 | 33.98 | 33.33 | 33.81 | 912,207 | +0.16(+0.49%) |
Jun 02, 2021 | 34.12 | 34.23 | 33.34 | 33.65 | 1,322,534 | -0.08(-0.23%) |
Jun 01, 2021 | 33.51 | 33.83 | 33.31 | 33.72 | 891,993 | +0.51(+1.53%) |
May 28, 2021 | 33.08 | 33.41 | 32.77 | 33.21 | 1,042,749 | +0.26(+0.79%) |
May 27, 2021 | 32.59 | 33.21 | 32.53 | 32.96 | 1,311,182 | +0.49(+1.51%) |
May 26, 2021 | 32.13 | 32.59 | 32.00 | 32.46 | 480,712 | +0.15(+0.45%) |
May 25, 2021 | 32.62 | 33.00 | 32.26 | 32.32 | 532,796 | +0.00(+0.00%) |
May 24, 2021 | 32.44 | 32.55 | 32.08 | 32.32 | 545,550 | +0.03(+0.08%) |
May 21, 2021 | 32.16 | 32.54 | 32.00 | 32.29 | 1,232,423 | +0.42(+1.33%) |
May 20, 2021 | 31.93 | 32.09 | 31.64 | 31.87 | 817,735 | +0.02(+0.05%) |
May 19, 2021 | 31.35 | 31.86 | 30.80 | 31.85 | 991,573 | -0.05(-0.16%) |
May 18, 2021 | 32.39 | 32.58 | 31.86 | 31.90 | 1,023,987 | -0.39(-1.20%) |
May 17, 2021 | 32.58 | 32.77 | 31.86 | 32.29 | 1,787,883 | -0.60(-1.84%) |
May 14, 2021 | 32.78 | 33.04 | 32.29 | 32.89 | 1,234,727 | +0.49(+1.52%) |
May 13, 2021 | 31.36 | 32.64 | 31.29 | 32.40 | 1,340,064 | +1.08(+3.44%) |
May 12, 2021 | 31.70 | 32.05 | 30.91 | 31.32 | 2,987,982 | -0.45(-1.41%) |
May 11, 2021 | 31.91 | 32.18 | 31.12 | 31.77 | 2,477,773 | -0.52(-1.60%) |
May 10, 2021 | 32.20 | 32.85 | 32.14 | 32.29 | 839,354 | +0.04(+0.13%) |
May 07, 2021 | 31.37 | 32.25 | 31.37 | 32.25 | 1,378,527 | +0.62(+1.97%) |
May 06, 2021 | 31.44 | 31.73 | 30.90 | 31.62 | 1,429,835 | +0.04(+0.14%) |
May 05, 2021 | 31.41 | 31.83 | 30.56 | 31.58 | 1,183,063 | +0.80(+2.61%) |
May 04, 2021 | 29.67 | 30.78 | 29.58 | 30.78 | 1,251,546 | +1.03(+3.47%) |