Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.89 | 86,500 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.57 | 23.58 | 24.48 | 57,147 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,846 | +0.30(+1.25%) |
Apr 26, 2022 | 24.55 | 24.67 | 23.50 | 23.57 | 75,821 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.90 | 24.77 | 105,495 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,134 | -0.91(-3.48%) |
Apr 21, 2022 | 27.16 | 27.20 | 25.91 | 26.06 | 108,453 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.52 | 26.77 | 81,179 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,775 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,799 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,943 | +0.07(+0.26%) |
Apr 13, 2022 | 25.87 | 26.47 | 25.87 | 26.37 | 76,688 | +0.63(+2.45%) |
Apr 12, 2022 | 25.20 | 26.23 | 25.16 | 25.74 | 128,639 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,427 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,964 | +0.06(+0.24%) |
Apr 07, 2022 | 24.63 | 24.63 | 23.78 | 24.19 | 87,487 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.58 | 24.60 | 102,022 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,430 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,105 | -0.30(-1.09%) |
Apr 01, 2022 | 27.68 | 27.68 | 26.98 | 27.08 | 110,792 | -0.03(-0.11%) |
Mar 31, 2022 | 27.26 | 27.61 | 27.07 | 27.11 | 69,873 | -0.38(-1.40%) |
Mar 30, 2022 | 27.97 | 28.00 | 27.19 | 27.49 | 88,787 | -0.31(-1.10%) |
Mar 29, 2022 | 27.27 | 27.85 | 27.27 | 27.80 | 87,986 | +0.58(+2.14%) |
Mar 28, 2022 | 27.66 | 27.66 | 27.11 | 27.21 | 60,149 | -0.64(-2.30%) |
Mar 25, 2022 | 28.06 | 28.06 | 27.68 | 27.85 | 114,898 | -0.01(-0.04%) |
Mar 24, 2022 | 28.05 | 28.05 | 27.77 | 27.86 | 37,984 | +0.04(+0.14%) |
Mar 23, 2022 | 27.98 | 28.09 | 27.66 | 27.82 | 80,614 | -0.25(-0.88%) |
Mar 22, 2022 | 28.90 | 29.24 | 27.99 | 28.07 | 48,554 | -0.81(-2.80%) |
Mar 21, 2022 | 29.27 | 29.59 | 28.70 | 28.88 | 55,783 | -0.57(-1.94%) |
Mar 18, 2022 | 29.42 | 29.45 | 28.97 | 29.45 | 221,938 | +0.00(+0.00%) |
Mar 17, 2022 | 28.14 | 29.58 | 28.14 | 29.45 | 127,721 | +1.05(+3.71%) |
Mar 16, 2022 | 27.52 | 28.45 | 27.38 | 28.40 | 151,440 | +1.29(+4.75%) |
Mar 15, 2022 | 27.43 | 27.72 | 26.87 | 27.11 | 125,680 | -0.38(-1.39%) |
Mar 14, 2022 | 27.83 | 28.04 | 27.19 | 27.49 | 135,574 | -0.16(-0.57%) |
Mar 11, 2022 | 27.83 | 28.48 | 27.59 | 27.65 | 144,233 | -0.16(-0.57%) |
Mar 10, 2022 | 27.12 | 27.82 | 27.06 | 27.81 | 153,252 | +0.23(+0.82%) |
Mar 09, 2022 | 27.32 | 27.83 | 27.25 | 27.58 | 96,503 | +0.62(+2.30%) |
Mar 08, 2022 | 26.82 | 27.49 | 26.75 | 26.96 | 63,798 | +0.19(+0.70%) |
Mar 07, 2022 | 27.73 | 27.73 | 26.72 | 26.77 | 124,195 | -0.93(-3.37%) |
Mar 04, 2022 | 28.02 | 28.07 | 27.59 | 27.71 | 45,510 | -0.77(-2.69%) |
Mar 03, 2022 | 28.22 | 28.70 | 28.02 | 28.47 | 56,723 | +0.46(+1.65%) |
Mar 02, 2022 | 27.74 | 28.29 | 27.69 | 28.01 | 184,657 | +0.61(+2.22%) |
Mar 01, 2022 | 28.00 | 28.00 | 27.04 | 27.40 | 305,201 | -0.75(-2.65%) |
Feb 28, 2022 | 28.25 | 28.80 | 27.91 | 28.15 | 101,129 | -0.38(-1.34%) |
Feb 25, 2022 | 28.20 | 29.08 | 28.22 | 28.53 | 65,032 | +0.61(+2.18%) |
Feb 24, 2022 | 27.75 | 28.07 | 27.16 | 27.92 | 212,627 | -0.39(-1.39%) |
Feb 23, 2022 | 29.50 | 29.50 | 27.70 | 28.32 | 104,964 | +1.33(+4.92%) |
Feb 22, 2022 | 29.38 | 29.38 | 26.41 | 26.99 | 187,644 | -2.23(-7.64%) |
Feb 18, 2022 | 29.22 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.88 | 29.94 | 29.33 | 29.68 | 84,407 | -0.63(-2.08%) |
Feb 16, 2022 | 29.68 | 30.42 | 29.49 | 30.31 | 105,353 | +0.61(+2.05%) |
Feb 15, 2022 | 28.81 | 29.82 | 28.81 | 29.70 | 174,084 | +1.28(+4.50%) |
Feb 14, 2022 | 28.68 | 28.90 | 28.16 | 28.43 | 303,610 | -0.04(-0.14%) |
Feb 11, 2022 | 29.01 | 29.14 | 28.37 | 28.46 | 76,395 | -0.33(-1.16%) |
Feb 10, 2022 | 28.62 | 29.47 | 28.62 | 28.80 | 117,033 | -0.15(-0.51%) |
Feb 09, 2022 | 28.98 | 29.64 | 28.81 | 28.95 | 142,200 | +0.08(+0.27%) |
Feb 08, 2022 | 28.86 | 29.25 | 28.75 | 28.87 | 162,618 | -0.06(-0.20%) |
Feb 07, 2022 | 29.01 | 29.23 | 28.75 | 28.93 | 68,770 | +0.01(+0.03%) |
Feb 04, 2022 | 29.96 | 29.96 | 28.80 | 28.92 | 121,414 | -1.13(-3.76%) |
Feb 03, 2022 | 30.17 | 30.69 | 29.92 | 30.05 | 60,532 | -0.33(-1.10%) |
Feb 02, 2022 | 30.25 | 30.57 | 29.84 | 30.38 | 68,829 | +0.11(+0.36%) |
Feb 01, 2022 | 29.49 | 30.31 | 29.42 | 30.27 | 106,855 | +0.89(+3.05%) |
Jan 31, 2022 | 29.15 | 29.43 | 29.38 | 94,650 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.90 | 29.52 | 28.55 | 29.57 | 80,333 | +0.41(+1.42%) |
Jan 27, 2022 | 29.06 | 29.70 | 28.72 | 29.15 | 121,211 | +0.05(+0.17%) |
Jan 26, 2022 | 30.00 | 30.62 | 28.85 | 29.10 | 62,230 | -0.65(-2.18%) |
Jan 25, 2022 | 29.54 | 29.88 | 28.43 | 29.75 | 91,554 | -0.17(-0.56%) |
Jan 24, 2022 | 28.90 | 30.10 | 28.67 | 29.92 | 126,304 | +0.45(+1.53%) |
Jan 21, 2022 | 29.23 | 30.09 | 28.99 | 29.47 | 112,982 | +0.07(+0.23%) |
Jan 20, 2022 | 29.51 | 30.13 | 29.26 | 29.40 | 65,267 | -0.24(-0.80%) |
Jan 19, 2022 | 29.91 | 29.91 | 29.27 | 29.63 | 55,436 | -0.18(-0.59%) |
Jan 18, 2022 | 30.71 | 30.80 | 29.76 | 29.81 | 53,501 | -1.12(-3.62%) |
Jan 14, 2022 | 30.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.49 | 31.33 | 30.49 | 30.93 | 69,582 | +0.58(+1.91%) |
Jan 12, 2022 | 31.44 | 31.63 | 30.30 | 30.35 | 77,425 | -0.79(-2.53%) |
Jan 11, 2022 | 31.35 | 31.35 | 30.50 | 31.14 | 120,712 | -0.03(-0.09%) |
Jan 10, 2022 | 31.17 | 31.53 | 30.79 | 31.17 | 57,026 | -0.20(-0.63%) |
Jan 07, 2022 | 32.10 | 32.16 | 31.32 | 31.37 | 41,247 | -0.76(-2.36%) |
Jan 06, 2022 | 32.66 | 32.94 | 32.05 | 32.12 | 88,326 | -0.59(-1.80%) |
Jan 05, 2022 | 31.87 | 33.12 | 31.87 | 32.71 | 107,800 | +1.06(+3.36%) |
Jan 04, 2022 | 31.63 | 32.43 | 31.59 | 31.65 | 72,875 | +0.08(+0.25%) |
Jan 03, 2022 | 30.96 | 31.88 | 30.96 | 31.57 | 50,628 | +0.80(+2.59%) |
Dec 31, 2021 | 30.48 | 30.94 | 30.48 | 30.78 | 31,263 | +0.12(+0.38%) |
Dec 30, 2021 | 31.13 | 31.32 | 30.61 | 30.66 | 32,637 | -0.40(-1.30%) |
Dec 29, 2021 | 30.78 | 31.37 | 30.42 | 31.06 | 61,187 | +0.21(+0.67%) |
Dec 28, 2021 | 30.95 | 31.24 | 30.82 | 30.85 | 40,802 | +0.03(+0.10%) |
Dec 27, 2021 | 30.50 | 30.95 | 30.34 | 30.82 | 45,830 | +0.28(+0.90%) |
Dec 23, 2021 | 30.47 | 30.80 | 30.39 | 30.55 | 47,817 | +0.37(+1.24%) |
Dec 22, 2021 | 30.29 | 30.49 | 29.90 | 30.18 | 58,556 | +0.16(+0.52%) |
Dec 21, 2021 | 29.28 | 30.20 | 29.25 | 30.02 | 88,745 | +1.17(+4.06%) |
Dec 20, 2021 | 28.79 | 29.01 | 27.69 | 28.85 | 125,103 | -0.34(-1.18%) |
Dec 17, 2021 | 29.95 | 30.21 | 29.03 | 29.19 | 393,747 | -0.95(-3.16%) |
Dec 16, 2021 | 30.55 | 31.06 | 29.92 | 30.15 | 73,543 | -0.32(-1.06%) |
Dec 15, 2021 | 29.92 | 30.62 | 29.57 | 30.47 | 110,615 | +0.56(+1.87%) |
Dec 14, 2021 | 30.04 | 30.82 | 29.82 | 29.91 | 100,449 | -0.30(-1.01%) |
Dec 13, 2021 | 30.99 | 31.13 | 30.16 | 30.21 | 99,378 | -1.04(-3.33%) |
Dec 10, 2021 | 31.34 | 31.58 | 30.73 | 31.26 | 62,750 | +0.17(+0.54%) |
Dec 09, 2021 | 31.32 | 31.41 | 30.91 | 31.09 | 86,300 | -0.68(-2.14%) |
Dec 08, 2021 | 31.90 | 32.17 | 31.66 | 31.77 | 46,076 | +0.20(+0.62%) |
Dec 07, 2021 | 31.90 | 32.56 | 31.47 | 31.57 | 114,439 | +0.01(+0.03%) |
Dec 06, 2021 | 30.95 | 31.98 | 30.95 | 31.56 | 78,390 | +1.14(+3.75%) |
Dec 03, 2021 | 30.46 | 30.76 | 29.75 | 30.42 | 82,407 | +0.22(+0.72%) |
Dec 02, 2021 | 29.24 | 30.43 | 29.24 | 30.20 | 81,238 | +1.00(+3.43%) |
Dec 01, 2021 | 30.52 | 30.72 | 29.12 | 29.20 | 78,531 | -0.49(-1.66%) |
Nov 30, 2021 | 29.66 | 29.98 | 28.69 | 29.69 | 145,076 | -0.53(-1.76%) |
Nov 29, 2021 | 31.36 | 31.36 | 30.14 | 30.22 | 86,805 | -0.77(-2.47%) |
Nov 26, 2021 | 30.94 | 31.04 | 29.82 | 30.99 | 61,186 | -1.24(-3.84%) |
Nov 24, 2021 | 32.45 | 32.57 | 32.20 | 32.23 | 32,241 | -0.26(-0.79%) |
Nov 23, 2021 | 31.86 | 32.69 | 31.86 | 32.49 | 60,405 | +0.62(+1.94%) |
Nov 22, 2021 | 32.03 | 32.47 | 31.67 | 31.87 | 113,819 | +0.10(+0.31%) |
Nov 19, 2021 | 32.02 | 32.13 | 31.53 | 31.77 | 71,683 | -0.71(-2.18%) |
Nov 18, 2021 | 32.75 | 32.46 | 32.25 | 32.48 | 187,038 | -0.16(-0.48%) |
Nov 17, 2021 | 33.21 | 33.21 | 32.41 | 32.63 | 116,327 | -0.80(-2.38%) |
Nov 16, 2021 | 33.72 | 33.75 | 33.22 | 33.43 | 162,239 | -0.40(-1.19%) |
Nov 15, 2021 | 34.30 | 34.30 | 33.39 | 33.83 | 121,259 | -0.19(-0.55%) |
Nov 12, 2021 | 34.34 | 34.71 | 33.60 | 34.02 | 124,714 | -0.18(-0.52%) |
Nov 11, 2021 | 33.46 | 35.18 | 33.37 | 34.20 | 138,115 | +0.91(+2.75%) |
Nov 10, 2021 | 32.53 | 33.28 | 150,999 | +0.55(+1.68%) | ||
Nov 09, 2021 | 32.51 | 33.19 | 31.86 | 32.73 | 167,106 | +0.13(+0.39%) |
Nov 08, 2021 | 32.90 | 33.35 | 32.26 | 32.60 | 135,098 | -0.29(-0.87%) |
Nov 05, 2021 | 32.38 | 33.15 | 32.01 | 32.89 | 128,855 | +1.23(+3.88%) |
Nov 04, 2021 | 34.41 | 34.97 | 31.53 | 31.66 | 293,556 | -4.77(-13.09%) |
Nov 03, 2021 | 34.94 | 36.81 | 34.94 | 36.43 | 126,421 | +1.38(+3.93%) |
Nov 02, 2021 | 35.23 | 35.26 | 34.78 | 35.05 | 51,540 | -0.13(-0.36%) |
Nov 01, 2021 | 34.86 | 35.56 | 34.75 | 35.18 | 85,530 | +0.68(+1.97%) |
Oct 29, 2021 | 34.20 | 34.90 | 34.20 | 34.50 | 110,762 | +0.08(+0.23%) |
Oct 28, 2021 | 33.92 | 34.50 | 33.63 | 34.42 | 81,640 | +0.97(+2.91%) |
Oct 27, 2021 | 34.02 | 34.22 | 33.32 | 33.45 | 87,252 | -0.77(-2.24%) |
Oct 26, 2021 | 34.52 | 34.22 | 74,417 | -0.24(-0.69%) | ||
Oct 25, 2021 | 34.03 | 34.54 | 33.99 | 34.45 | 183,810 | +0.57(+1.68%) |
Oct 22, 2021 | 34.42 | 34.59 | 33.81 | 33.88 | 84,450 | -0.32(-0.95%) |
Oct 21, 2021 | 33.93 | 34.44 | 33.70 | 34.21 | 119,084 | +0.18(+0.52%) |
Oct 20, 2021 | 33.72 | 34.17 | 33.44 | 34.03 | 58,985 | +0.32(+0.96%) |
Oct 19, 2021 | 33.34 | 33.78 | 32.81 | 33.71 | 73,437 | +0.56(+1.69%) |
Oct 18, 2021 | 32.69 | 33.17 | 32.58 | 33.14 | 73,481 | +0.26(+0.78%) |
Oct 15, 2021 | 33.59 | 33.64 | 32.85 | 32.89 | 80,007 | -0.03(-0.09%) |
Oct 14, 2021 | 32.78 | 33.15 | 32.22 | 32.92 | 73,212 | +0.55(+1.70%) |
Oct 13, 2021 | 32.65 | 32.65 | 31.95 | 32.37 | 58,235 | -0.27(-0.81%) |
Oct 12, 2021 | 32.07 | 32.97 | 31.97 | 32.63 | 49,770 | +0.59(+1.84%) |
Oct 11, 2021 | 32.83 | 33.33 | 31.97 | 32.04 | 50,682 | -0.60(-1.84%) |
Oct 08, 2021 | 32.32 | 32.77 | 31.81 | 32.64 | 57,157 | +0.32(+1.00%) |
Oct 07, 2021 | 31.50 | 32.56 | 31.50 | 32.32 | 82,788 | +1.22(+3.92%) |
Oct 06, 2021 | 31.22 | 31.69 | 30.77 | 31.10 | 117,695 | -0.55(-1.74%) |
Oct 05, 2021 | 31.67 | 32.19 | 31.31 | 31.65 | 86,701 | -0.02(-0.06%) |
Oct 04, 2021 | 31.79 | 32.34 | 31.29 | 31.67 | 76,290 | -0.02(-0.06%) |
Oct 01, 2021 | 30.99 | 32.24 | 30.69 | 31.69 | 115,599 | +0.95(+3.10%) |
Sep 30, 2021 | 31.83 | 31.83 | 30.63 | 30.74 | 111,184 | -0.76(-2.40%) |
Sep 29, 2021 | 31.67 | 31.87 | 31.08 | 31.49 | 90,089 | -0.18(-0.56%) |
Sep 28, 2021 | 32.24 | 32.49 | 31.54 | 31.67 | 84,436 | -0.52(-1.62%) |
Sep 27, 2021 | 30.97 | 32.60 | 30.97 | 32.19 | 111,548 | +1.47(+4.77%) |
Sep 24, 2021 | 30.17 | 31.45 | 30.17 | 30.73 | 85,862 | +0.29(+0.97%) |
Sep 23, 2021 | 29.90 | 30.68 | 29.84 | 30.43 | 82,451 | +0.90(+3.06%) |
Sep 22, 2021 | 29.13 | 30.08 | 29.11 | 29.53 | 79,882 | +0.62(+2.14%) |
Sep 21, 2021 | 29.00 | 29.17 | 28.15 | 28.91 | 91,301 | -0.03(-0.10%) |
Sep 20, 2021 | 28.30 | 29.05 | 28.02 | 28.94 | 131,020 | -0.07(-0.24%) |
Sep 17, 2021 | 30.27 | 30.46 | 28.34 | 29.01 | 454,642 | -1.52(-4.99%) |
Sep 16, 2021 | 31.27 | 31.27 | 30.20 | 30.53 | 73,996 | -0.73(-2.33%) |
Sep 15, 2021 | 31.34 | 31.68 | 30.68 | 31.26 | 87,412 | -0.07(-0.22%) |
Sep 14, 2021 | 32.30 | 32.30 | 31.13 | 31.33 | 85,096 | -0.60(-1.88%) |
Sep 13, 2021 | 31.73 | 31.94 | 31.15 | 31.93 | 103,621 | +0.70(+2.24%) |
Sep 10, 2021 | 31.82 | 31.82 | 31.13 | 31.23 | 94,541 | -0.23(-0.72%) |
Sep 09, 2021 | 31.21 | 31.92 | 31.21 | 31.45 | 78,764 | +0.05(+0.16%) |
Sep 08, 2021 | 32.40 | 32.40 | 31.19 | 31.40 | 83,577 | -1.29(-3.94%) |
Sep 07, 2021 | 32.64 | 33.07 | 32.24 | 32.69 | 87,133 | -0.06(-0.18%) |
Sep 03, 2021 | 33.30 | 33.77 | 32.27 | 32.75 | 83,337 | -0.70(-2.09%) |
Sep 02, 2021 | 32.80 | 33.44 | 32.67 | 33.45 | 199,251 | +0.75(+2.29%) |
Sep 01, 2021 | 32.65 | 32.73 | 31.97 | 32.70 | 82,974 | +0.35(+1.09%) |
Aug 31, 2021 | 32.15 | 32.39 | 31.54 | 32.35 | 128,609 | +0.25(+0.77%) |
Aug 30, 2021 | 32.79 | 32.79 | 31.90 | 32.10 | 85,400 | -0.50(-1.54%) |
Aug 27, 2021 | 31.16 | 32.72 | 31.16 | 32.60 | 131,472 | +1.71(+5.54%) |
Aug 26, 2021 | 31.08 | 31.35 | 30.89 | 30.89 | 75,502 | -0.17(-0.54%) |
Aug 25, 2021 | 30.72 | 31.61 | 30.72 | 31.06 | 82,620 | +0.24(+0.77%) |
Aug 24, 2021 | 30.05 | 31.13 | 30.05 | 30.82 | 79,209 | +0.69(+2.28%) |
Aug 23, 2021 | 29.87 | 30.22 | 29.38 | 30.14 | 77,641 | +0.59(+2.00%) |
Aug 20, 2021 | 29.45 | 30.10 | 29.35 | 29.55 | 110,632 | +0.01(+0.03%) |
Aug 19, 2021 | 29.61 | 29.85 | 29.01 | 29.54 | 112,125 | -0.26(-0.86%) |
Aug 18, 2021 | 29.95 | 30.51 | 29.78 | 29.79 | 89,658 | -0.31(-1.04%) |
Aug 17, 2021 | 30.09 | 30.22 | 29.76 | 30.11 | 102,472 | -0.35(-1.16%) |
Aug 16, 2021 | 30.20 | 30.69 | 29.93 | 30.46 | 69,575 | -0.04(-0.13%) |
Aug 13, 2021 | 30.68 | 30.68 | 30.20 | 30.50 | 107,447 | -0.18(-0.58%) |
Aug 12, 2021 | 31.60 | 31.60 | 30.44 | 30.68 | 98,022 | -0.92(-2.92%) |
Aug 11, 2021 | 31.01 | 31.70 | 30.52 | 31.60 | 73,739 | +0.71(+2.29%) |
Aug 10, 2021 | 30.65 | 31.17 | 30.55 | 30.89 | 120,316 | +0.88(+2.95%) |
Aug 09, 2021 | 30.42 | 30.42 | 29.66 | 30.01 | 70,108 | -0.37(-1.23%) |
Aug 06, 2021 | 30.15 | 31.69 | 29.27 | 30.38 | 130,047 | +0.62(+2.08%) |
Aug 05, 2021 | 29.61 | 29.96 | 29.16 | 29.76 | 85,946 | +0.62(+2.13%) |
Aug 04, 2021 | 29.77 | 30.08 | 28.85 | 29.14 | 102,862 | -1.25(-4.11%) |
Aug 03, 2021 | 30.14 | 30.52 | 29.43 | 30.39 | 85,307 | +0.44(+1.48%) |
Aug 02, 2021 | 30.49 | 31.20 | 29.83 | 29.95 | 90,208 | -0.25(-0.81%) |
Jul 30, 2021 | 30.27 | 30.88 | 29.99 | 30.20 | 72,555 | -0.31(-1.03%) |
Jul 29, 2021 | 30.44 | 30.88 | 30.22 | 30.51 | 53,034 | +0.45(+1.50%) |
Jul 28, 2021 | 29.99 | 30.54 | 29.21 | 30.06 | 59,838 | +0.24(+0.79%) |
Jul 27, 2021 | 29.80 | 30.15 | 29.49 | 29.82 | 81,311 | -0.43(-1.43%) |
Jul 26, 2021 | 29.76 | 30.29 | 29.72 | 30.25 | 61,368 | +0.64(+2.16%) |
Jul 23, 2021 | 29.84 | 29.84 | 29.07 | 29.61 | 78,107 | +0.18(+0.60%) |
Jul 22, 2021 | 29.18 | 29.52 | 28.95 | 29.44 | 106,361 | -0.10(-0.33%) |
Jul 21, 2021 | 29.39 | 30.11 | 29.28 | 29.54 | 91,183 | +0.54(+1.86%) |
Jul 20, 2021 | 28.20 | 29.30 | 27.96 | 29.00 | 109,264 | +0.96(+3.44%) |
Jul 19, 2021 | 28.07 | 28.44 | 27.44 | 28.03 | 127,934 | -0.78(-2.70%) |
Jul 16, 2021 | 30.57 | 30.57 | 28.63 | 28.81 | 122,529 | -1.40(-4.62%) |
Jul 15, 2021 | 29.65 | 30.28 | 29.64 | 30.20 | 78,398 | +0.16(+0.52%) |
Jul 14, 2021 | 30.52 | 30.92 | 29.97 | 30.05 | 59,740 | -0.22(-0.71%) |
Jul 13, 2021 | 30.55 | 30.80 | 29.99 | 30.26 | 76,825 | -0.67(-2.16%) |
Jul 12, 2021 | 30.50 | 31.02 | 30.14 | 30.93 | 76,336 | +0.11(+0.35%) |
Jul 09, 2021 | 30.52 | 31.28 | 30.52 | 30.82 | 69,048 | +0.84(+2.79%) |
Jul 08, 2021 | 30.30 | 30.54 | 29.38 | 29.99 | 125,821 | -0.92(-2.99%) |
Jul 07, 2021 | 30.59 | 31.29 | 30.02 | 30.91 | 109,000 | +0.28(+0.90%) |
Jul 06, 2021 | 31.35 | 31.38 | 30.28 | 30.64 | 198,187 | -0.97(-3.08%) |
Jul 02, 2021 | 32.23 | 32.33 | 31.34 | 31.61 | 131,435 | -0.32(-1.02%) |
Jul 01, 2021 | 32.09 | 32.09 | 31.64 | 31.94 | 160,290 | +0.13(+0.40%) |
Jun 30, 2021 | 30.80 | 32.20 | 30.64 | 31.81 | 188,108 | +0.74(+2.37%) |
Jun 29, 2021 | 30.91 | 31.21 | 30.51 | 31.07 | 111,922 | +0.29(+0.93%) |
Jun 28, 2021 | 31.32 | 31.35 | 30.46 | 30.79 | 145,823 | -0.54(-1.73%) |
Jun 25, 2021 | 31.31 | 31.80 | 31.28 | 31.33 | 602,209 | +0.20(+0.63%) |
Jun 24, 2021 | 30.88 | 31.21 | 30.30 | 31.13 | 103,448 | +0.38(+1.25%) |
Jun 23, 2021 | 30.88 | 31.19 | 30.63 | 30.75 | 70,492 | +0.06(+0.19%) |
Jun 22, 2021 | 30.58 | 30.94 | 29.99 | 30.69 | 68,906 | +0.02(+0.06%) |
Jun 21, 2021 | 30.66 | 31.35 | 30.43 | 30.67 | 116,862 | +0.24(+0.78%) |
Jun 18, 2021 | 30.60 | 31.41 | 30.04 | 30.43 | 289,600 | -0.71(-2.27%) |
Jun 17, 2021 | 31.32 | 31.38 | 29.96 | 31.14 | 246,903 | -0.26(-0.81%) |
Jun 16, 2021 | 31.43 | 31.73 | 31.10 | 31.39 | 70,853 | -0.29(-0.90%) |
Jun 15, 2021 | 31.88 | 31.92 | 31.28 | 31.68 | 90,496 | -0.23(-0.71%) |
Jun 14, 2021 | 32.73 | 32.88 | 31.83 | 31.91 | 104,611 | -0.83(-2.52%) |
Jun 11, 2021 | 32.86 | 33.18 | 32.59 | 32.73 | 73,135 | +0.07(+0.21%) |
Jun 10, 2021 | 33.16 | 33.45 | 32.65 | 32.66 | 79,702 | -0.35(-1.07%) |
Jun 09, 2021 | 33.57 | 33.57 | 32.89 | 33.02 | 120,577 | -0.20(-0.59%) |
Jun 08, 2021 | 33.02 | 33.47 | 32.64 | 33.21 | 146,769 | +0.25(+0.75%) |
Jun 07, 2021 | 33.71 | 33.87 | 32.93 | 32.97 | 67,141 | -0.70(-2.07%) |
Jun 04, 2021 | 33.72 | 34.00 | 33.43 | 33.67 | 77,091 | +0.28(+0.82%) |
Jun 03, 2021 | 33.12 | 33.54 | 32.85 | 33.39 | 102,059 | -0.09(-0.26%) |
Jun 02, 2021 | 34.74 | 34.74 | 33.18 | 33.48 | 100,819 | -1.18(-3.40%) |
Jun 01, 2021 | 34.66 | 35.19 | 34.30 | 34.66 | 119,872 | +0.57(+1.67%) |
May 28, 2021 | 33.94 | 34.18 | 33.05 | 34.09 | 84,005 | +0.34(+1.02%) |
May 27, 2021 | 33.70 | 34.30 | 33.44 | 33.74 | 96,789 | +0.65(+1.96%) |
May 26, 2021 | 32.99 | 33.24 | 32.79 | 33.10 | 97,257 | +0.43(+1.32%) |
May 25, 2021 | 33.37 | 33.72 | 32.65 | 32.66 | 162,715 | -0.51(-1.54%) |
May 24, 2021 | 33.71 | 33.71 | 32.89 | 33.17 | 54,333 | -0.17(-0.50%) |
May 21, 2021 | 33.40 | 33.95 | 33.05 | 33.34 | 71,455 | +0.42(+1.28%) |
May 20, 2021 | 33.17 | 33.17 | 32.40 | 32.92 | 72,709 | -0.02(-0.06%) |
May 19, 2021 | 33.31 | 34.32 | 32.62 | 32.94 | 83,426 | -0.90(-2.67%) |
May 18, 2021 | 34.82 | 35.03 | 33.66 | 33.84 | 91,220 | -0.71(-2.05%) |
May 17, 2021 | 34.41 | 34.95 | 34.22 | 34.55 | 83,104 | -0.02(-0.06%) |
May 14, 2021 | 33.65 | 34.61 | 33.22 | 34.57 | 123,601 | +1.16(+3.47%) |
May 13, 2021 | 33.89 | 34.60 | 32.80 | 33.41 | 130,639 | -0.30(-0.90%) |
May 12, 2021 | 35.61 | 35.80 | 33.52 | 33.72 | 131,442 | -2.24(-6.23%) |
May 11, 2021 | 35.73 | 36.50 | 35.44 | 35.96 | 94,362 | -0.37(-1.03%) |
May 10, 2021 | 38.19 | 38.35 | 36.21 | 36.33 | 153,598 | -1.25(-3.32%) |
May 07, 2021 | 36.65 | 38.78 | 36.55 | 37.58 | 195,812 | +2.44(+6.94%) |
May 06, 2021 | 34.33 | 35.20 | 34.15 | 35.14 | 267,984 | +0.74(+2.14%) |
May 05, 2021 | 34.60 | 34.89 | 33.93 | 34.40 | 87,593 | +0.02(+0.06%) |
May 04, 2021 | 33.13 | 34.68 | 33.13 | 34.38 | 79,088 | +0.81(+2.40%) |