Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.50 | 85.05 | 75.70 | 76.58 | 686,517 | -6.48(-7.80%) |
Apr 28, 2022 | 85.55 | 85.55 | 80.27 | 83.06 | 521,897 | -1.52(-1.80%) |
Apr 27, 2022 | 85.98 | 86.65 | 81.54 | 84.58 | 480,205 | -0.47(-0.55%) |
Apr 26, 2022 | 91.00 | 93.20 | 83.81 | 85.05 | 563,659 | -4.73(-5.27%) |
Apr 25, 2022 | 91.48 | 94.53 | 82.56 | 89.78 | 1,067,931 | -5.38(-5.65%) |
Apr 22, 2022 | 96.49 | 105.92 | 93.80 | 95.16 | 803,986 | -3.65(-3.69%) |
Apr 21, 2022 | 117.08 | 117.48 | 97.50 | 98.81 | 996,804 | -18.93(-16.08%) |
Apr 20, 2022 | 117.00 | 118.58 | 107.20 | 117.74 | 677,700 | -0.06(-0.05%) |
Apr 19, 2022 | 119.17 | 121.50 | 113.20 | 117.80 | 809,772 | -1.70(-1.42%) |
Apr 18, 2022 | 113.14 | 121.72 | 112.10 | 119.50 | 891,926 | +7.55(+6.74%) |
Apr 14, 2022 | 107.20 | 114.29 | 106.14 | 111.95 | 625,299 | +4.31(+4.00%) |
Apr 13, 2022 | 110.12 | 113.30 | 101.41 | 107.64 | 634,168 | -0.56(-0.52%) |
Apr 12, 2022 | 104.39 | 109.60 | 103.63 | 108.20 | 521,836 | +5.68(+5.54%) |
Apr 11, 2022 | 108.00 | 109.89 | 97.00 | 102.52 | 683,335 | -4.39(-4.11%) |
Apr 08, 2022 | 104.27 | 109.84 | 98.52 | 106.91 | 1,369,736 | +5.13(+5.04%) |
Apr 07, 2022 | 90.51 | 102.05 | 90.51 | 101.78 | 1,059,673 | +13.32(+15.06%) |
Apr 06, 2022 | 83.21 | 93.49 | 82.80 | 88.46 | 801,745 | +4.94(+5.91%) |
Apr 05, 2022 | 84.00 | 88.41 | 83.27 | 83.52 | 466,395 | +0.38(+0.46%) |
Apr 04, 2022 | 84.76 | 84.76 | 80.73 | 83.14 | 339,235 | +0.63(+0.76%) |
Apr 01, 2022 | 82.21 | 86.00 | 80.73 | 82.51 | 422,032 | +0.37(+0.45%) |
Mar 31, 2022 | 79.74 | 85.00 | 79.05 | 82.14 | 492,871 | +1.52(+1.89%) |
Mar 30, 2022 | 80.52 | 85.65 | 80.01 | 80.62 | 431,254 | +2.27(+2.90%) |
Mar 29, 2022 | 78.00 | 82.31 | 72.01 | 78.35 | 790,768 | -6.01(-7.12%) |
Mar 28, 2022 | 87.01 | 88.76 | 79.52 | 84.36 | 621,381 | -4.91(-5.50%) |
Mar 25, 2022 | 90.90 | 91.20 | 86.22 | 89.27 | 600,029 | +0.94(+1.06%) |
Mar 24, 2022 | 90.22 | 93.87 | 85.94 | 88.33 | 1,090,658 | +1.29(+1.48%) |
Mar 23, 2022 | 81.64 | 92.28 | 81.36 | 87.04 | 1,495,725 | +7.69(+9.69%) |
Mar 22, 2022 | 84.00 | 84.00 | 77.31 | 79.35 | 1,345,023 | -4.69(-5.58%) |
Mar 21, 2022 | 73.39 | 84.36 | 71.79 | 84.04 | 963,109 | +14.92(+21.59%) |
Mar 18, 2022 | 64.89 | 71.56 | 64.89 | 69.12 | 787,478 | +2.79(+4.21%) |
Mar 17, 2022 | 60.57 | 67.28 | 60.48 | 66.33 | 849,377 | +8.33(+14.36%) |
Mar 16, 2022 | 69.17 | 69.44 | 57.13 | 58.00 | 1,317,117 | -9.96(-14.66%) |
Mar 15, 2022 | 75.50 | 76.61 | 66.78 | 67.96 | 712,407 | -9.68(-12.47%) |
Mar 14, 2022 | 85.03 | 85.39 | 75.62 | 77.64 | 598,029 | -6.55(-7.78%) |
Mar 11, 2022 | 79.20 | 87.64 | 79.20 | 84.19 | 701,593 | +3.04(+3.75%) |
Mar 10, 2022 | 79.64 | 84.39 | 74.72 | 81.15 | 833,125 | +5.22(+6.87%) |
Mar 09, 2022 | 72.58 | 78.09 | 68.08 | 75.93 | 529,197 | +2.11(+2.86%) |
Mar 08, 2022 | 68.88 | 74.55 | 65.42 | 73.82 | 840,774 | +6.14(+9.07%) |
Mar 07, 2022 | 73.00 | 78.49 | 60.41 | 67.68 | 1,852,258 | -2.88(-4.08%) |
Mar 04, 2022 | 64.25 | 70.73 | 63.00 | 70.56 | 1,373,775 | +8.24(+13.22%) |
Mar 03, 2022 | 59.00 | 64.00 | 58.41 | 62.32 | 664,471 | +3.42(+5.81%) |
Mar 02, 2022 | 55.91 | 59.32 | 55.20 | 58.90 | 520,655 | +4.72(+8.71%) |
Mar 01, 2022 | 57.00 | 58.37 | 53.46 | 54.18 | 390,971 | -2.71(-4.76%) |
Feb 28, 2022 | 52.62 | 57.53 | 52.52 | 56.89 | 424,331 | +5.00(+9.64%) |
Feb 25, 2022 | 50.00 | 52.00 | 48.23 | 51.89 | 291,627 | +2.87(+5.85%) |
Feb 24, 2022 | 44.94 | 49.30 | 44.90 | 49.02 | 306,759 | +3.70(+8.16%) |
Feb 23, 2022 | 45.23 | 46.31 | 44.35 | 45.32 | 81,376 | +0.61(+1.36%) |
Feb 22, 2022 | 45.84 | 46.92 | 43.60 | 44.71 | 96,463 | -0.77(-1.69%) |
Feb 18, 2022 | 45.48 | 0 | -0.75(-1.62%) | |||
Feb 17, 2022 | 44.84 | 47.38 | 44.74 | 46.23 | 91,643 | +1.04(+2.30%) |
Feb 16, 2022 | 45.55 | 46.40 | 44.70 | 45.19 | 41,457 | -0.47(-1.03%) |
Feb 15, 2022 | 43.97 | 45.88 | 43.85 | 45.66 | 82,947 | +2.37(+5.47%) |
Feb 14, 2022 | 45.80 | 46.50 | 43.18 | 43.29 | 123,616 | -2.46(-5.38%) |
Feb 11, 2022 | 46.05 | 49.28 | 44.61 | 45.75 | 297,530 | -0.29(-0.63%) |
Feb 10, 2022 | 44.76 | 48.14 | 44.20 | 46.04 | 143,634 | +0.44(+0.96%) |
Feb 09, 2022 | 46.00 | 46.88 | 45.29 | 45.60 | 85,924 | -0.37(-0.80%) |
Feb 08, 2022 | 44.34 | 47.24 | 44.21 | 45.97 | 141,582 | +1.76(+3.98%) |
Feb 07, 2022 | 44.00 | 44.83 | 42.70 | 44.21 | 122,850 | -0.14(-0.32%) |
Feb 04, 2022 | 45.52 | 46.50 | 44.15 | 44.35 | 131,611 | -1.05(-2.31%) |
Feb 03, 2022 | 44.78 | 46.44 | 45.40 | 107,510 | -0.52(-1.13%) | |
Feb 02, 2022 | 41.86 | 47.17 | 40.69 | 45.92 | 346,802 | +4.19(+10.04%) |
Feb 01, 2022 | 38.94 | 41.76 | 38.88 | 41.73 | 90,418 | +2.95(+7.61%) |
Jan 31, 2022 | 37.91 | 38.80 | 38.78 | 50,926 | +1.11(+2.95%) | |
Jan 28, 2022 | 37.08 | 37.80 | 35.97 | 37.67 | 58,216 | +0.39(+1.05%) |
Jan 27, 2022 | 38.31 | 39.59 | 36.82 | 37.28 | 43,734 | -0.31(-0.82%) |
Jan 26, 2022 | 38.85 | 39.52 | 37.00 | 37.59 | 59,935 | -0.53(-1.39%) |
Jan 25, 2022 | 36.71 | 38.56 | 35.52 | 38.12 | 80,036 | +0.85(+2.28%) |
Jan 24, 2022 | 36.41 | 37.65 | 34.38 | 37.27 | 152,203 | -0.26(-0.69%) |
Jan 21, 2022 | 39.00 | 39.82 | 37.03 | 37.53 | 106,229 | -2.07(-5.23%) |
Jan 20, 2022 | 40.34 | 41.85 | 39.00 | 39.60 | 67,812 | -1.23(-3.01%) |
Jan 19, 2022 | 42.83 | 42.83 | 40.23 | 40.83 | 63,595 | -1.50(-3.54%) |
Jan 18, 2022 | 42.45 | 42.98 | 41.11 | 42.33 | 80,725 | -0.24(-0.56%) |
Jan 14, 2022 | 42.57 | 0 | +0.91(+2.18%) | |||
Jan 13, 2022 | 43.00 | 43.98 | 41.33 | 41.66 | 63,557 | -1.20(-2.80%) |
Jan 12, 2022 | 43.89 | 44.98 | 42.45 | 42.86 | 49,303 | -0.26(-0.60%) |
Jan 11, 2022 | 41.85 | 44.16 | 40.47 | 43.12 | 79,694 | +1.80(+4.36%) |
Jan 10, 2022 | 41.63 | 41.63 | 39.80 | 41.32 | 82,766 | -0.93(-2.20%) |
Jan 07, 2022 | 42.78 | 43.66 | 42.08 | 42.25 | 49,743 | -0.47(-1.10%) |
Jan 06, 2022 | 43.50 | 44.06 | 42.39 | 42.72 | 76,579 | -0.77(-1.77%) |
Jan 05, 2022 | 46.56 | 46.75 | 43.17 | 43.49 | 117,851 | -2.31(-5.04%) |
Jan 04, 2022 | 46.38 | 48.41 | 45.39 | 45.80 | 144,054 | +1.24(+2.78%) |
Jan 03, 2022 | 42.83 | 45.34 | 42.83 | 44.56 | 115,592 | +1.83(+4.28%) |
Dec 31, 2021 | 43.15 | 43.60 | 41.91 | 42.73 | 51,527 | -0.23(-0.54%) |
Dec 30, 2021 | 44.75 | 45.23 | 42.95 | 42.96 | 89,844 | -1.81(-4.04%) |
Dec 29, 2021 | 44.32 | 45.07 | 44.00 | 44.77 | 59,627 | -0.01(-0.02%) |
Dec 28, 2021 | 45.00 | 45.82 | 44.39 | 44.78 | 88,795 | -0.45(-0.99%) |
Dec 27, 2021 | 43.44 | 45.27 | 43.05 | 45.23 | 80,919 | +1.89(+4.36%) |
Dec 23, 2021 | 43.00 | 43.46 | 42.30 | 43.34 | 57,507 | +0.95(+2.24%) |
Dec 22, 2021 | 41.35 | 43.00 | 40.67 | 42.39 | 92,503 | +1.08(+2.61%) |
Dec 21, 2021 | 39.85 | 41.83 | 39.61 | 41.31 | 87,020 | +2.35(+6.03%) |
Dec 20, 2021 | 40.80 | 41.80 | 37.75 | 38.96 | 142,811 | -3.22(-7.63%) |
Dec 17, 2021 | 40.51 | 42.27 | 40.36 | 42.18 | 231,937 | +1.10(+2.68%) |
Dec 16, 2021 | 41.30 | 42.26 | 40.11 | 41.08 | 84,380 | +0.42(+1.03%) |
Dec 15, 2021 | 41.20 | 41.36 | 38.23 | 40.66 | 130,741 | -0.33(-0.81%) |
Dec 14, 2021 | 40.10 | 41.53 | 40.01 | 40.99 | 62,301 | +0.73(+1.81%) |
Dec 13, 2021 | 42.24 | 42.49 | 40.20 | 40.26 | 146,823 | -1.98(-4.69%) |
Dec 10, 2021 | 42.02 | 42.88 | 41.02 | 42.24 | 48,339 | +0.52(+1.25%) |
Dec 09, 2021 | 41.92 | 42.27 | 40.58 | 41.72 | 45,786 | -0.30(-0.71%) |
Dec 08, 2021 | 41.85 | 42.38 | 41.36 | 42.02 | 49,721 | +0.07(+0.17%) |
Dec 07, 2021 | 41.10 | 42.67 | 41.10 | 41.95 | 68,254 | +1.48(+3.66%) |
Dec 06, 2021 | 39.90 | 41.14 | 38.55 | 40.47 | 97,359 | +1.05(+2.66%) |
Dec 03, 2021 | 41.86 | 41.86 | 38.83 | 39.42 | 105,268 | -1.83(-4.44%) |
Dec 02, 2021 | 40.19 | 41.60 | 39.62 | 41.25 | 92,740 | +1.67(+4.22%) |
Dec 01, 2021 | 42.74 | 42.93 | 39.52 | 39.58 | 88,467 | -1.52(-3.70%) |
Nov 30, 2021 | 43.51 | 43.65 | 40.01 | 41.10 | 132,284 | -2.52(-5.78%) |
Nov 29, 2021 | 44.99 | 45.04 | 42.50 | 43.62 | 125,639 | +0.17(+0.39%) |
Nov 26, 2021 | 43.50 | 44.50 | 42.52 | 43.45 | 96,951 | -1.71(-3.79%) |
Nov 24, 2021 | 41.73 | 45.42 | 41.20 | 45.16 | 171,821 | +3.13(+7.45%) |
Nov 23, 2021 | 41.80 | 44.04 | 41.42 | 42.03 | 88,704 | -0.45(-1.06%) |
Nov 22, 2021 | 41.63 | 43.27 | 41.06 | 42.48 | 97,205 | +1.42(+3.46%) |
Nov 19, 2021 | 41.21 | 42.25 | 40.63 | 41.06 | 79,077 | -0.97(-2.31%) |
Nov 18, 2021 | 42.04 | 42.10 | 41.72 | 42.03 | 64,825 | -0.23(-0.54%) |
Nov 17, 2021 | 42.56 | 43.49 | 42.17 | 42.26 | 56,291 | -0.27(-0.63%) |
Nov 16, 2021 | 42.72 | 43.02 | 41.79 | 42.53 | 67,496 | -0.28(-0.65%) |
Nov 15, 2021 | 44.18 | 44.18 | 41.65 | 42.81 | 172,644 | -1.46(-3.30%) |
Nov 12, 2021 | 45.10 | 45.77 | 43.40 | 44.27 | 96,079 | -0.73(-1.62%) |
Nov 11, 2021 | 45.62 | 46.38 | 44.85 | 45.00 | 51,976 | +0.08(+0.18%) |
Nov 10, 2021 | 46.53 | 44.92 | 91,134 | -1.75(-3.75%) | ||
Nov 09, 2021 | 46.15 | 46.72 | 44.84 | 46.67 | 93,926 | +0.24(+0.52%) |
Nov 08, 2021 | 44.68 | 46.91 | 44.38 | 46.43 | 103,109 | +1.63(+3.64%) |
Nov 05, 2021 | 48.07 | 48.07 | 44.60 | 44.80 | 174,124 | -2.23(-4.74%) |
Nov 04, 2021 | 45.48 | 47.43 | 45.31 | 47.03 | 143,185 | +1.77(+3.91%) |
Nov 03, 2021 | 42.01 | 46.71 | 42.00 | 45.26 | 286,186 | +3.00(+7.10%) |
Nov 02, 2021 | 46.32 | 46.32 | 38.50 | 42.26 | 713,638 | -9.03(-17.61%) |
Nov 01, 2021 | 49.07 | 52.91 | 48.71 | 51.29 | 193,351 | +2.58(+5.30%) |
Oct 29, 2021 | 50.76 | 51.92 | 48.32 | 48.71 | 137,566 | -1.30(-2.60%) |
Oct 28, 2021 | 47.48 | 50.23 | 47.48 | 50.01 | 102,593 | +2.62(+5.53%) |
Oct 27, 2021 | 48.88 | 49.65 | 46.69 | 47.39 | 145,875 | -2.01(-4.07%) |
Oct 26, 2021 | 50.30 | 49.40 | 202,812 | -0.80(-1.59%) | ||
Oct 25, 2021 | 49.50 | 52.85 | 49.23 | 50.20 | 403,628 | +1.51(+3.10%) |
Oct 22, 2021 | 45.43 | 48.93 | 45.43 | 48.69 | 165,056 | +3.08(+6.75%) |
Oct 21, 2021 | 47.12 | 48.45 | 44.90 | 45.61 | 185,094 | -0.73(-1.58%) |
Oct 20, 2021 | 44.16 | 46.58 | 43.68 | 46.34 | 170,392 | +2.25(+5.10%) |
Oct 19, 2021 | 43.54 | 44.89 | 42.14 | 44.09 | 145,153 | +1.55(+3.64%) |
Oct 18, 2021 | 41.00 | 43.49 | 40.69 | 42.54 | 120,129 | +1.12(+2.70%) |
Oct 15, 2021 | 43.27 | 43.60 | 40.32 | 41.42 | 141,868 | -0.88(-2.08%) |
Oct 14, 2021 | 41.04 | 43.19 | 40.80 | 42.30 | 194,899 | +1.80(+4.44%) |
Oct 13, 2021 | 40.51 | 42.20 | 39.45 | 40.50 | 171,089 | +0.01(+0.02%) |
Oct 12, 2021 | 37.43 | 41.11 | 36.96 | 40.49 | 335,030 | +3.15(+8.44%) |
Oct 11, 2021 | 36.50 | 38.68 | 35.55 | 37.34 | 160,188 | +2.30(+6.56%) |
Oct 08, 2021 | 33.91 | 35.40 | 33.80 | 35.04 | 96,459 | +1.19(+3.52%) |
Oct 07, 2021 | 32.85 | 34.40 | 32.80 | 33.85 | 92,682 | +1.31(+4.03%) |
Oct 06, 2021 | 32.48 | 33.09 | 32.02 | 32.54 | 66,649 | -0.64(-1.93%) |
Oct 05, 2021 | 33.50 | 34.04 | 32.31 | 33.18 | 84,007 | +0.14(+0.42%) |
Oct 04, 2021 | 32.50 | 34.06 | 32.18 | 33.04 | 128,130 | +0.71(+2.20%) |
Oct 01, 2021 | 31.00 | 32.77 | 30.56 | 32.33 | 117,962 | +1.43(+4.63%) |
Sep 30, 2021 | 31.41 | 32.05 | 30.68 | 30.90 | 43,220 | -0.29(-0.93%) |
Sep 29, 2021 | 31.49 | 32.20 | 30.50 | 31.19 | 77,433 | -0.34(-1.08%) |
Sep 28, 2021 | 32.20 | 32.20 | 30.74 | 31.53 | 79,185 | -0.73(-2.26%) |
Sep 27, 2021 | 31.22 | 32.84 | 31.22 | 32.26 | 88,900 | +1.43(+4.64%) |
Sep 24, 2021 | 30.38 | 31.68 | 30.38 | 30.83 | 59,622 | -0.03(-0.10%) |
Sep 23, 2021 | 29.36 | 31.05 | 29.36 | 30.86 | 69,970 | +1.71(+5.87%) |
Sep 22, 2021 | 29.19 | 29.95 | 28.91 | 29.15 | 44,415 | +0.15(+0.52%) |
Sep 21, 2021 | 28.85 | 29.45 | 28.04 | 29.00 | 76,600 | +0.45(+1.58%) |
Sep 20, 2021 | 28.60 | 29.66 | 27.96 | 28.55 | 114,970 | -1.57(-5.21%) |
Sep 17, 2021 | 28.66 | 30.43 | 28.04 | 30.12 | 329,675 | +1.35(+4.69%) |
Sep 16, 2021 | 29.63 | 29.63 | 28.22 | 28.77 | 69,250 | -0.95(-3.20%) |
Sep 15, 2021 | 28.45 | 29.93 | 28.37 | 29.72 | 76,493 | +1.37(+4.83%) |
Sep 14, 2021 | 30.04 | 30.04 | 28.09 | 28.35 | 105,868 | -1.12(-3.80%) |
Sep 13, 2021 | 29.20 | 29.58 | 28.55 | 29.47 | 99,156 | +0.40(+1.38%) |
Sep 10, 2021 | 29.84 | 29.88 | 29.01 | 29.07 | 101,005 | -0.21(-0.72%) |
Sep 09, 2021 | 29.06 | 29.82 | 28.50 | 29.28 | 100,537 | +0.34(+1.17%) |
Sep 08, 2021 | 30.18 | 30.43 | 28.86 | 28.94 | 110,126 | -1.33(-4.39%) |
Sep 07, 2021 | 31.00 | 31.15 | 29.28 | 30.27 | 107,796 | -0.75(-2.42%) |
Sep 03, 2021 | 30.12 | 31.23 | 30.02 | 31.02 | 61,895 | +0.54(+1.77%) |
Sep 02, 2021 | 31.13 | 31.71 | 30.37 | 30.48 | 81,109 | -0.34(-1.10%) |
Sep 01, 2021 | 30.93 | 31.93 | 30.07 | 30.82 | 76,397 | -0.19(-0.61%) |
Aug 31, 2021 | 31.14 | 31.94 | 30.52 | 31.01 | 87,261 | -0.34(-1.08%) |
Aug 30, 2021 | 31.21 | 31.96 | 30.24 | 31.35 | 90,408 | +0.57(+1.85%) |
Aug 27, 2021 | 29.84 | 31.11 | 29.71 | 30.78 | 103,151 | +0.91(+3.05%) |
Aug 26, 2021 | 31.09 | 31.09 | 29.06 | 29.87 | 161,724 | -1.22(-3.92%) |
Aug 25, 2021 | 30.63 | 31.71 | 30.01 | 31.09 | 109,964 | +0.45(+1.47%) |
Aug 24, 2021 | 30.49 | 31.15 | 29.76 | 30.64 | 151,234 | +0.50(+1.66%) |
Aug 23, 2021 | 28.43 | 30.39 | 28.43 | 30.14 | 93,773 | +2.03(+7.22%) |
Aug 20, 2021 | 29.59 | 29.59 | 27.87 | 28.11 | 215,990 | -2.19(-7.23%) |
Aug 19, 2021 | 32.88 | 33.00 | 29.50 | 30.30 | 189,773 | -3.42(-10.14%) |
Aug 18, 2021 | 33.22 | 35.52 | 33.22 | 33.72 | 90,288 | +0.47(+1.41%) |
Aug 17, 2021 | 33.40 | 34.08 | 32.56 | 33.25 | 78,678 | -0.46(-1.36%) |
Aug 16, 2021 | 35.50 | 35.50 | 33.20 | 33.71 | 135,423 | -2.19(-6.10%) |
Aug 13, 2021 | 36.53 | 37.27 | 35.49 | 35.90 | 83,972 | -0.72(-1.97%) |
Aug 12, 2021 | 36.29 | 37.14 | 35.70 | 36.62 | 124,483 | +0.11(+0.30%) |
Aug 11, 2021 | 35.91 | 36.77 | 34.87 | 36.51 | 74,520 | +0.54(+1.50%) |
Aug 10, 2021 | 36.20 | 37.68 | 35.28 | 35.97 | 127,683 | +0.16(+0.45%) |
Aug 09, 2021 | 34.22 | 36.02 | 33.33 | 35.81 | 138,883 | +1.51(+4.40%) |
Aug 06, 2021 | 33.78 | 34.39 | 33.22 | 34.30 | 81,653 | +1.24(+3.75%) |
Aug 05, 2021 | 32.79 | 34.30 | 32.62 | 33.06 | 79,134 | +0.45(+1.38%) |
Aug 04, 2021 | 34.24 | 34.30 | 31.98 | 32.61 | 139,875 | -1.41(-4.14%) |
Aug 03, 2021 | 31.33 | 34.13 | 30.47 | 34.02 | 195,967 | +2.95(+9.49%) |
Aug 02, 2021 | 30.90 | 32.17 | 30.55 | 31.07 | 162,785 | +0.77(+2.54%) |
Jul 30, 2021 | 31.30 | 31.93 | 30.12 | 30.30 | 80,452 | -1.03(-3.29%) |
Jul 29, 2021 | 30.71 | 31.96 | 30.51 | 31.33 | 77,911 | +0.62(+2.02%) |
Jul 28, 2021 | 30.03 | 31.23 | 29.61 | 30.71 | 48,639 | +0.67(+2.23%) |
Jul 27, 2021 | 31.30 | 31.30 | 29.70 | 30.04 | 59,055 | -1.46(-4.63%) |
Jul 26, 2021 | 30.50 | 31.95 | 30.50 | 31.50 | 61,839 | +1.00(+3.28%) |
Jul 23, 2021 | 30.85 | 31.50 | 29.79 | 30.50 | 44,458 | -0.24(-0.78%) |
Jul 22, 2021 | 31.01 | 31.22 | 29.54 | 30.74 | 50,256 | -0.48(-1.54%) |
Jul 21, 2021 | 30.22 | 31.36 | 30.22 | 31.22 | 90,617 | +1.01(+3.34%) |
Jul 20, 2021 | 29.00 | 30.66 | 29.00 | 30.21 | 82,103 | +1.36(+4.71%) |
Jul 19, 2021 | 28.74 | 29.80 | 27.43 | 28.85 | 126,846 | -0.46(-1.57%) |
Jul 16, 2021 | 31.92 | 31.92 | 29.06 | 29.31 | 131,294 | -2.25(-7.13%) |
Jul 15, 2021 | 31.98 | 33.40 | 31.17 | 31.56 | 132,012 | -0.73(-2.26%) |
Jul 14, 2021 | 32.46 | 34.00 | 32.15 | 32.29 | 121,020 | +0.40(+1.25%) |
Jul 13, 2021 | 32.29 | 32.56 | 31.24 | 31.89 | 71,328 | -0.40(-1.24%) |
Jul 12, 2021 | 31.24 | 32.57 | 30.68 | 32.29 | 72,022 | +0.76(+2.41%) |
Jul 09, 2021 | 31.71 | 31.86 | 30.74 | 31.53 | 119,675 | +0.51(+1.64%) |
Jul 08, 2021 | 31.05 | 31.70 | 30.02 | 31.02 | 106,209 | -0.84(-2.64%) |
Jul 07, 2021 | 31.52 | 32.10 | 31.00 | 31.86 | 91,901 | +0.52(+1.66%) |
Jul 06, 2021 | 32.70 | 32.70 | 30.50 | 31.34 | 84,173 | -1.04(-3.21%) |
Jul 02, 2021 | 32.62 | 32.92 | 31.43 | 32.38 | 78,715 | -0.06(-0.18%) |
Jul 01, 2021 | 32.25 | 32.63 | 31.24 | 32.44 | 97,280 | +0.58(+1.82%) |
Jun 30, 2021 | 30.50 | 32.02 | 30.50 | 31.86 | 166,456 | +1.26(+4.12%) |
Jun 29, 2021 | 29.97 | 30.88 | 29.65 | 30.60 | 104,841 | +1.15(+3.90%) |
Jun 28, 2021 | 30.00 | 30.35 | 28.47 | 29.45 | 133,706 | -0.56(-1.87%) |
Jun 25, 2021 | 31.73 | 31.83 | 30.01 | 30.01 | 268,659 | -1.94(-6.07%) |
Jun 24, 2021 | 30.99 | 33.33 | 30.55 | 31.95 | 249,513 | +1.91(+6.36%) |
Jun 23, 2021 | 30.36 | 31.10 | 29.33 | 30.04 | 118,515 | -0.27(-0.89%) |
Jun 22, 2021 | 29.40 | 30.52 | 28.61 | 30.31 | 123,307 | +0.60(+2.02%) |
Jun 21, 2021 | 28.77 | 30.34 | 28.77 | 29.71 | 104,109 | +1.39(+4.91%) |
Jun 18, 2021 | 28.50 | 28.78 | 28.11 | 28.32 | 182,533 | -0.52(-1.80%) |
Jun 17, 2021 | 29.05 | 29.09 | 27.79 | 28.84 | 144,120 | -0.21(-0.72%) |
Jun 16, 2021 | 29.10 | 29.34 | 28.12 | 29.05 | 100,414 | -0.23(-0.79%) |
Jun 15, 2021 | 27.94 | 29.45 | 27.44 | 29.28 | 149,310 | +1.46(+5.25%) |
Jun 14, 2021 | 28.50 | 28.65 | 27.68 | 27.82 | 99,400 | -0.57(-2.01%) |
Jun 11, 2021 | 28.22 | 28.75 | 27.97 | 28.39 | 55,110 | +0.60(+2.16%) |
Jun 10, 2021 | 29.52 | 30.00 | 27.68 | 27.79 | 90,352 | -1.69(-5.73%) |
Jun 09, 2021 | 30.20 | 30.57 | 28.40 | 29.48 | 145,712 | -1.03(-3.38%) |
Jun 08, 2021 | 30.41 | 31.06 | 29.24 | 30.51 | 119,664 | -0.45(-1.45%) |
Jun 07, 2021 | 31.28 | 31.95 | 30.34 | 30.96 | 116,523 | -0.10(-0.32%) |
Jun 04, 2021 | 29.53 | 31.80 | 29.20 | 31.06 | 175,419 | +1.67(+5.68%) |
Jun 03, 2021 | 29.44 | 30.08 | 29.06 | 29.39 | 104,754 | -0.07(-0.24%) |
Jun 02, 2021 | 30.54 | 30.54 | 28.76 | 29.46 | 125,678 | -1.08(-3.54%) |
Jun 01, 2021 | 29.21 | 30.96 | 29.00 | 30.54 | 148,289 | +1.92(+6.71%) |
May 28, 2021 | 28.91 | 28.91 | 27.45 | 28.62 | 130,162 | +0.27(+0.95%) |
May 27, 2021 | 27.32 | 28.64 | 27.07 | 28.35 | 153,441 | +1.43(+5.31%) |
May 26, 2021 | 25.76 | 27.35 | 25.76 | 26.92 | 111,974 | +1.09(+4.22%) |
May 25, 2021 | 27.00 | 27.60 | 25.63 | 25.83 | 150,476 | -1.07(-3.98%) |
May 24, 2021 | 27.08 | 27.17 | 25.73 | 26.90 | 156,009 | +0.55(+2.09%) |
May 21, 2021 | 26.08 | 26.84 | 25.91 | 26.35 | 132,531 | +0.71(+2.77%) |
May 20, 2021 | 25.82 | 26.00 | 24.61 | 25.64 | 132,951 | -0.06(-0.23%) |
May 19, 2021 | 26.25 | 26.65 | 25.09 | 25.70 | 183,287 | -1.48(-5.45%) |
May 18, 2021 | 26.52 | 28.64 | 26.52 | 27.18 | 202,488 | +0.57(+2.14%) |
May 17, 2021 | 25.63 | 26.76 | 25.05 | 26.61 | 126,901 | +0.37(+1.41%) |
May 14, 2021 | 24.61 | 26.56 | 24.45 | 26.24 | 234,280 | +1.86(+7.63%) |
May 13, 2021 | 23.58 | 24.70 | 22.82 | 24.38 | 314,962 | +0.87(+3.70%) |
May 12, 2021 | 24.42 | 26.03 | 23.10 | 23.51 | 461,792 | -1.00(-4.08%) |
May 11, 2021 | 27.12 | 27.22 | 24.22 | 24.51 | 397,460 | -3.40(-12.18%) |
May 10, 2021 | 27.27 | 28.73 | 27.15 | 27.91 | 254,083 | +0.99(+3.68%) |
May 07, 2021 | 26.71 | 27.80 | 26.18 | 26.92 | 379,707 | +0.02(+0.07%) |
May 06, 2021 | 32.85 | 32.94 | 26.87 | 26.90 | 458,123 | -5.91(-18.01%) |
May 05, 2021 | 35.01 | 35.80 | 32.27 | 32.81 | 257,561 | -2.81(-7.89%) |
May 04, 2021 | 32.51 | 36.74 | 31.42 | 35.62 | 337,133 | +1.93(+5.73%) |