Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.90 | 22.03 | 20.95 | 21.36 | 231,158 | -0.79(-3.57%) |
Apr 28, 2022 | 21.74 | 22.16 | 21.44 | 22.16 | 178,202 | +0.70(+3.25%) |
Apr 27, 2022 | 21.94 | 22.16 | 21.40 | 21.46 | 184,277 | -0.28(-1.31%) |
Apr 26, 2022 | 22.22 | 22.37 | 21.66 | 21.74 | 250,675 | -0.58(-2.58%) |
Apr 25, 2022 | 22.25 | 22.38 | 21.60 | 22.32 | 171,067 | -0.11(-0.50%) |
Apr 22, 2022 | 23.11 | 23.37 | 22.37 | 22.43 | 181,665 | -0.83(-3.59%) |
Apr 21, 2022 | 23.72 | 23.72 | 22.94 | 23.27 | 172,401 | -0.17(-0.73%) |
Apr 20, 2022 | 23.61 | 23.80 | 23.39 | 23.44 | 113,235 | +0.15(+0.63%) |
Apr 19, 2022 | 23.20 | 23.53 | 23.12 | 23.29 | 216,443 | +0.37(+1.61%) |
Apr 18, 2022 | 23.02 | 23.20 | 22.71 | 22.92 | 174,531 | -0.30(-1.30%) |
Apr 14, 2022 | 23.82 | 24.17 | 23.08 | 23.22 | 140,778 | -0.50(-2.10%) |
Apr 13, 2022 | 23.57 | 23.95 | 23.46 | 23.72 | 184,119 | +0.18(+0.77%) |
Apr 12, 2022 | 23.34 | 23.69 | 23.14 | 23.54 | 203,947 | +0.57(+2.47%) |
Apr 11, 2022 | 22.96 | 23.53 | 22.89 | 22.97 | 139,818 | +0.03(+0.11%) |
Apr 08, 2022 | 22.54 | 23.22 | 22.29 | 22.95 | 148,718 | +0.43(+1.91%) |
Apr 07, 2022 | 22.37 | 22.60 | 21.98 | 22.52 | 175,834 | -0.08(-0.34%) |
Apr 06, 2022 | 22.85 | 22.94 | 22.37 | 22.59 | 160,026 | -0.40(-1.76%) |
Apr 05, 2022 | 23.88 | 23.90 | 22.95 | 23.00 | 195,872 | -0.57(-2.41%) |
Apr 04, 2022 | 23.51 | 23.79 | 23.11 | 23.57 | 186,964 | +0.05(+0.22%) |
Apr 01, 2022 | 23.78 | 23.95 | 23.29 | 23.51 | 208,602 | -0.08(-0.33%) |
Mar 31, 2022 | 23.87 | 23.87 | 23.25 | 23.59 | 268,618 | -0.34(-1.44%) |
Mar 30, 2022 | 24.98 | 25.01 | 23.83 | 23.94 | 152,009 | -1.07(-4.27%) |
Mar 29, 2022 | 24.64 | 25.28 | 24.64 | 25.00 | 230,264 | +0.37(+1.50%) |
Mar 28, 2022 | 24.67 | 24.98 | 24.23 | 24.63 | 242,140 | +0.05(+0.21%) |
Mar 25, 2022 | 24.68 | 24.93 | 24.43 | 24.58 | 190,045 | +0.15(+0.63%) |
Mar 24, 2022 | 24.20 | 24.56 | 23.76 | 24.43 | 215,122 | +0.32(+1.32%) |
Mar 23, 2022 | 24.93 | 25.15 | 24.04 | 24.11 | 158,657 | -1.01(-4.01%) |
Mar 22, 2022 | 25.36 | 25.66 | 24.94 | 25.11 | 229,253 | +0.06(+0.24%) |
Mar 21, 2022 | 25.49 | 25.57 | 24.86 | 25.05 | 203,841 | -0.29(-1.15%) |
Mar 18, 2022 | 25.87 | 26.16 | 25.25 | 25.35 | 827,756 | -0.84(-3.22%) |
Mar 17, 2022 | 25.80 | 26.22 | 25.52 | 26.19 | 276,387 | +0.31(+1.20%) |
Mar 16, 2022 | 25.24 | 25.98 | 25.21 | 25.88 | 194,551 | +0.71(+2.84%) |
Mar 15, 2022 | 25.45 | 25.67 | 24.69 | 25.17 | 265,542 | -0.28(-1.12%) |
Mar 14, 2022 | 24.71 | 26.04 | 24.60 | 25.45 | 278,922 | +1.06(+4.34%) |
Mar 11, 2022 | 24.68 | 24.86 | 24.34 | 24.39 | 197,856 | -0.13(-0.53%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.86 | 24.52 | 271,241 | +0.06(+0.25%) |
Mar 09, 2022 | 24.51 | 25.09 | 24.39 | 24.46 | 225,154 | +0.40(+1.67%) |
Mar 08, 2022 | 23.65 | 24.76 | 23.51 | 24.06 | 264,865 | +0.63(+2.69%) |
Mar 07, 2022 | 25.25 | 25.36 | 23.43 | 23.43 | 200,005 | -1.83(-7.23%) |
Mar 04, 2022 | 25.40 | 25.59 | 24.72 | 25.25 | 212,133 | -0.49(-1.92%) |
Mar 03, 2022 | 25.31 | 25.89 | 25.00 | 25.75 | 181,342 | +0.67(+2.69%) |
Mar 02, 2022 | 24.46 | 25.37 | 24.46 | 25.07 | 252,674 | +0.68(+2.80%) |
Mar 01, 2022 | 24.25 | 24.62 | 23.90 | 24.39 | 291,020 | +0.16(+0.67%) |
Feb 28, 2022 | 23.30 | 24.81 | 23.30 | 24.23 | 419,785 | +0.55(+2.34%) |
Feb 25, 2022 | 23.33 | 23.92 | 23.00 | 23.68 | 216,672 | +0.29(+1.24%) |
Feb 24, 2022 | 22.61 | 23.60 | 22.54 | 23.39 | 432,176 | +0.26(+1.14%) |
Feb 23, 2022 | 22.81 | 23.35 | 22.48 | 23.12 | 466,307 | +0.28(+1.23%) |
Feb 22, 2022 | 23.34 | 23.80 | 22.70 | 22.84 | 441,367 | -0.68(-2.90%) |
Feb 18, 2022 | 23.52 | 0 | +0.49(+2.15%) | |||
Feb 17, 2022 | 23.87 | 23.87 | 22.61 | 23.03 | 326,869 | -0.87(-3.64%) |
Feb 16, 2022 | 26.44 | 26.44 | 23.86 | 23.90 | 433,220 | -1.15(-4.60%) |
Feb 15, 2022 | 24.83 | 25.15 | 24.77 | 25.05 | 175,616 | +0.50(+2.05%) |
Feb 14, 2022 | 24.86 | 25.01 | 24.38 | 24.55 | 282,162 | -0.26(-1.03%) |
Feb 11, 2022 | 24.90 | 25.33 | 24.55 | 24.80 | 228,508 | +0.03(+0.14%) |
Feb 10, 2022 | 24.78 | 25.33 | 24.56 | 24.77 | 257,015 | -0.45(-1.79%) |
Feb 09, 2022 | 25.13 | 25.37 | 24.84 | 25.22 | 246,842 | +0.06(+0.24%) |
Feb 08, 2022 | 24.20 | 25.22 | 24.10 | 25.16 | 155,453 | +0.90(+3.69%) |
Feb 07, 2022 | 24.34 | 24.73 | 24.21 | 24.26 | 92,868 | -0.03(-0.14%) |
Feb 04, 2022 | 24.82 | 25.18 | 23.71 | 24.30 | 212,774 | -0.62(-2.50%) |
Feb 03, 2022 | 24.76 | 24.92 | 232,441 | -0.05(-0.21%) | ||
Feb 02, 2022 | 25.58 | 25.60 | 24.75 | 24.97 | 256,250 | -0.51(-2.01%) |
Feb 01, 2022 | 25.19 | 25.54 | 24.84 | 25.48 | 207,512 | +0.31(+1.22%) |
Jan 31, 2022 | 24.57 | 25.44 | 25.18 | 462,715 | +0.65(+2.64%) | |
Jan 28, 2022 | 24.31 | 24.57 | 23.59 | 24.53 | 177,412 | +0.37(+1.52%) |
Jan 27, 2022 | 24.73 | 25.13 | 24.03 | 24.16 | 183,500 | -0.45(-1.84%) |
Jan 26, 2022 | 25.48 | 25.59 | 24.45 | 24.61 | 307,819 | -0.58(-2.30%) |
Jan 25, 2022 | 25.16 | 25.48 | 24.58 | 25.19 | 257,840 | -0.20(-0.77%) |
Jan 24, 2022 | 23.57 | 25.47 | 23.45 | 25.39 | 267,476 | +1.39(+5.79%) |
Jan 21, 2022 | 24.15 | 24.63 | 23.57 | 24.00 | 204,587 | -0.30(-1.23%) |
Jan 20, 2022 | 25.46 | 25.54 | 24.23 | 24.30 | 236,203 | -0.99(-3.91%) |
Jan 19, 2022 | 25.59 | 25.79 | 25.12 | 25.29 | 235,526 | -0.29(-1.13%) |
Jan 18, 2022 | 25.65 | 25.85 | 25.42 | 25.58 | 231,215 | -0.27(-1.06%) |
Jan 14, 2022 | 25.85 | 0 | -0.26(-0.98%) | |||
Jan 13, 2022 | 25.73 | 26.52 | 25.73 | 26.11 | 129,785 | +0.43(+1.66%) |
Jan 12, 2022 | 26.12 | 26.31 | 25.59 | 25.68 | 211,723 | -0.33(-1.28%) |
Jan 11, 2022 | 25.98 | 26.33 | 25.57 | 26.01 | 190,630 | +0.17(+0.66%) |
Jan 10, 2022 | 25.86 | 25.93 | 25.46 | 25.84 | 234,181 | +0.05(+0.20%) |
Jan 07, 2022 | 25.90 | 26.27 | 25.66 | 25.79 | 243,797 | -0.11(-0.43%) |
Jan 06, 2022 | 26.06 | 26.26 | 25.66 | 25.90 | 257,528 | +0.11(+0.43%) |
Jan 05, 2022 | 26.60 | 26.93 | 25.72 | 25.79 | 218,974 | -0.62(-2.36%) |
Jan 04, 2022 | 26.25 | 26.73 | 26.24 | 26.41 | 382,390 | +0.27(+1.04%) |
Jan 03, 2022 | 26.19 | 26.79 | 25.96 | 26.14 | 301,391 | +0.07(+0.26%) |
Dec 31, 2021 | 26.36 | 26.36 | 25.91 | 26.07 | 173,503 | -0.32(-1.20%) |
Dec 30, 2021 | 26.44 | 26.75 | 26.30 | 26.39 | 198,061 | -0.14(-0.51%) |
Dec 29, 2021 | 26.74 | 26.96 | 26.42 | 26.52 | 235,659 | -0.03(-0.10%) |
Dec 28, 2021 | 26.24 | 26.73 | 26.14 | 26.55 | 218,264 | +0.41(+1.57%) |
Dec 27, 2021 | 25.95 | 26.18 | 25.42 | 26.14 | 265,706 | +0.12(+0.46%) |
Dec 23, 2021 | 26.58 | 26.69 | 25.97 | 26.02 | 142,479 | -0.28(-1.07%) |
Dec 22, 2021 | 26.16 | 26.70 | 26.02 | 26.30 | 187,505 | +0.10(+0.39%) |
Dec 21, 2021 | 25.62 | 26.32 | 25.62 | 26.20 | 229,181 | +0.73(+2.85%) |
Dec 20, 2021 | 26.87 | 26.87 | 24.82 | 25.48 | 303,758 | -1.90(-6.95%) |
Dec 17, 2021 | 27.33 | 28.08 | 27.00 | 27.38 | 895,440 | +0.00(+0.00%) |
Dec 16, 2021 | 27.44 | 27.63 | 26.89 | 27.38 | 451,386 | -0.06(-0.22%) |
Dec 15, 2021 | 26.44 | 27.69 | 25.77 | 27.44 | 307,241 | +0.84(+3.14%) |
Dec 14, 2021 | 26.56 | 27.65 | 26.48 | 26.60 | 392,680 | -0.09(-0.35%) |
Dec 13, 2021 | 26.48 | 26.95 | 26.29 | 26.70 | 283,891 | -0.06(-0.22%) |
Dec 10, 2021 | 26.73 | 27.00 | 26.52 | 26.76 | 196,606 | +0.21(+0.80%) |
Dec 09, 2021 | 26.49 | 27.12 | 26.36 | 26.54 | 233,937 | -0.19(-0.70%) |
Dec 08, 2021 | 26.12 | 26.93 | 25.78 | 26.73 | 234,045 | +0.76(+2.92%) |
Dec 07, 2021 | 26.29 | 26.65 | 25.77 | 25.97 | 271,759 | +0.02(+0.07%) |
Dec 06, 2021 | 26.06 | 26.58 | 25.50 | 25.95 | 317,125 | +0.35(+1.37%) |
Dec 03, 2021 | 26.05 | 26.09 | 25.45 | 25.60 | 342,425 | -0.41(-1.57%) |
Dec 02, 2021 | 25.40 | 26.30 | 25.40 | 26.01 | 262,099 | +0.90(+3.60%) |
Dec 01, 2021 | 26.29 | 26.51 | 25.07 | 25.11 | 285,833 | -0.40(-1.57%) |
Nov 30, 2021 | 25.78 | 26.24 | 25.36 | 25.51 | 395,324 | -0.59(-2.25%) |
Nov 29, 2021 | 27.15 | 27.33 | 26.09 | 26.10 | 241,178 | -0.54(-2.02%) |
Nov 26, 2021 | 26.44 | 26.86 | 26.01 | 26.64 | 190,669 | -0.84(-3.04%) |
Nov 24, 2021 | 27.07 | 27.91 | 26.85 | 27.47 | 251,093 | +0.02(+0.06%) |
Nov 23, 2021 | 27.45 | 27.59 | 26.97 | 27.45 | 258,400 | -0.09(-0.31%) |
Nov 22, 2021 | 26.87 | 27.85 | 26.76 | 27.54 | 252,177 | +0.78(+2.90%) |
Nov 19, 2021 | 26.57 | 27.38 | 26.51 | 26.76 | 324,923 | -0.26(-0.98%) |
Nov 18, 2021 | 26.73 | 27.09 | 26.86 | 27.03 | 396,043 | +0.45(+1.68%) |
Nov 17, 2021 | 27.19 | 27.19 | 26.05 | 26.58 | 346,878 | -0.43(-1.59%) |
Nov 16, 2021 | 27.04 | 27.63 | 26.88 | 27.01 | 299,641 | -0.05(-0.18%) |
Nov 15, 2021 | 27.35 | 27.70 | 26.70 | 27.06 | 564,613 | -0.12(-0.44%) |
Nov 12, 2021 | 28.59 | 28.59 | 27.11 | 27.18 | 332,485 | -1.26(-4.42%) |
Nov 11, 2021 | 27.88 | 28.60 | 27.88 | 28.44 | 239,013 | +0.57(+2.06%) |
Nov 10, 2021 | 28.05 | 27.86 | 461,552 | -0.18(-0.65%) | ||
Nov 09, 2021 | 27.58 | 28.12 | 27.49 | 28.05 | 352,826 | +0.33(+1.21%) |
Nov 08, 2021 | 25.83 | 27.78 | 25.83 | 27.71 | 477,102 | +1.97(+7.67%) |
Nov 05, 2021 | 25.11 | 26.00 | 25.05 | 25.74 | 261,266 | +0.93(+3.76%) |
Nov 04, 2021 | 25.36 | 25.36 | 24.65 | 24.81 | 352,991 | -0.31(-1.24%) |
Nov 03, 2021 | 24.25 | 25.54 | 24.13 | 25.12 | 290,638 | +0.95(+3.92%) |
Nov 02, 2021 | 24.17 | 24.44 | 23.64 | 24.17 | 323,674 | -0.10(-0.39%) |
Nov 01, 2021 | 22.86 | 24.69 | 23.61 | 24.26 | 433,586 | +1.41(+6.17%) |
Oct 29, 2021 | 23.64 | 24.01 | 21.56 | 22.86 | 864,029 | -2.81(-10.95%) |
Oct 28, 2021 | 25.50 | 26.40 | 25.40 | 25.67 | 241,761 | +0.37(+1.48%) |
Oct 27, 2021 | 25.96 | 25.92 | 25.21 | 25.29 | 159,250 | -0.73(-2.82%) |
Oct 26, 2021 | 27.02 | 26.02 | 139,041 | -0.96(-3.57%) | ||
Oct 25, 2021 | 26.50 | 27.04 | 26.42 | 26.99 | 166,535 | +0.39(+1.47%) |
Oct 22, 2021 | 26.72 | 26.72 | 26.17 | 26.60 | 141,711 | -0.24(-0.89%) |
Oct 21, 2021 | 26.76 | 27.28 | 26.68 | 26.84 | 132,042 | +0.04(+0.15%) |
Oct 20, 2021 | 27.01 | 27.15 | 26.75 | 26.80 | 85,924 | -0.25(-0.94%) |
Oct 19, 2021 | 26.61 | 27.35 | 26.35 | 27.05 | 292,596 | +0.59(+2.23%) |
Oct 18, 2021 | 26.06 | 26.56 | 25.84 | 26.46 | 247,877 | +0.26(+1.00%) |
Oct 15, 2021 | 27.04 | 27.04 | 26.19 | 26.20 | 197,815 | -0.26(-0.99%) |
Oct 14, 2021 | 25.88 | 26.58 | 25.77 | 26.46 | 251,227 | +0.73(+2.85%) |
Oct 13, 2021 | 26.89 | 26.89 | 25.38 | 25.73 | 372,264 | -1.16(-4.32%) |
Oct 12, 2021 | 27.25 | 27.82 | 26.83 | 26.89 | 226,457 | -0.21(-0.76%) |
Oct 11, 2021 | 27.64 | 27.87 | 27.06 | 27.10 | 126,908 | -0.54(-1.96%) |
Oct 08, 2021 | 27.71 | 27.90 | 27.45 | 27.64 | 141,167 | -0.10(-0.37%) |
Oct 07, 2021 | 27.31 | 28.02 | 27.31 | 27.74 | 147,495 | +0.65(+2.38%) |
Oct 06, 2021 | 26.98 | 27.46 | 26.84 | 27.10 | 147,827 | -0.03(-0.12%) |
Oct 05, 2021 | 26.72 | 27.61 | 26.69 | 27.13 | 162,897 | +0.30(+1.13%) |
Oct 04, 2021 | 26.63 | 27.08 | 26.41 | 26.83 | 229,361 | +0.34(+1.29%) |
Oct 01, 2021 | 26.90 | 27.06 | 25.88 | 26.49 | 340,241 | -0.36(-1.34%) |
Sep 30, 2021 | 28.47 | 28.47 | 26.84 | 26.84 | 225,079 | -1.82(-6.36%) |
Sep 29, 2021 | 28.79 | 29.00 | 28.43 | 28.67 | 123,308 | -0.10(-0.33%) |
Sep 28, 2021 | 28.68 | 29.62 | 28.50 | 28.76 | 271,813 | -0.10(-0.36%) |
Sep 27, 2021 | 28.44 | 29.78 | 28.44 | 28.87 | 210,939 | +0.33(+1.17%) |
Sep 24, 2021 | 28.32 | 28.71 | 27.91 | 28.53 | 165,443 | -0.06(-0.19%) |
Sep 23, 2021 | 27.76 | 29.31 | 27.76 | 28.59 | 294,236 | +1.08(+3.91%) |
Sep 22, 2021 | 27.08 | 27.74 | 26.89 | 27.51 | 266,808 | +0.55(+2.04%) |
Sep 21, 2021 | 27.94 | 28.11 | 26.83 | 26.96 | 238,786 | -0.61(-2.22%) |
Sep 20, 2021 | 26.81 | 27.62 | 26.81 | 27.58 | 186,593 | +0.25(+0.93%) |
Sep 17, 2021 | 27.06 | 27.35 | 26.64 | 27.32 | 871,292 | +0.39(+1.45%) |
Sep 16, 2021 | 27.06 | 27.41 | 26.77 | 26.93 | 224,469 | -0.32(-1.17%) |
Sep 15, 2021 | 26.50 | 27.42 | 26.41 | 27.25 | 208,002 | +0.37(+1.36%) |
Sep 14, 2021 | 26.93 | 27.24 | 26.52 | 26.88 | 350,346 | -0.06(-0.21%) |
Sep 13, 2021 | 28.27 | 28.33 | 26.76 | 26.94 | 370,554 | -1.04(-3.70%) |
Sep 10, 2021 | 28.58 | 28.86 | 27.91 | 27.98 | 236,722 | -0.59(-2.06%) |
Sep 09, 2021 | 28.63 | 28.92 | 28.08 | 28.57 | 202,404 | -0.02(-0.08%) |
Sep 08, 2021 | 28.41 | 28.69 | 28.15 | 28.59 | 212,044 | -0.16(-0.55%) |
Sep 07, 2021 | 28.80 | 29.82 | 28.68 | 28.75 | 246,839 | +0.00(+0.00%) |
Sep 03, 2021 | 28.64 | 28.96 | 28.30 | 28.75 | 145,548 | -0.02(-0.06%) |
Sep 02, 2021 | 29.00 | 29.21 | 28.70 | 28.76 | 222,836 | -0.14(-0.50%) |
Sep 01, 2021 | 28.65 | 29.02 | 28.17 | 28.91 | 214,661 | +0.53(+1.88%) |
Aug 31, 2021 | 28.69 | 28.83 | 28.04 | 28.37 | 406,868 | -0.29(-1.00%) |
Aug 30, 2021 | 29.43 | 29.51 | 28.35 | 28.66 | 290,680 | -0.74(-2.52%) |
Aug 27, 2021 | 28.78 | 29.42 | 28.78 | 29.40 | 240,184 | +0.68(+2.36%) |
Aug 26, 2021 | 28.84 | 28.91 | 28.03 | 28.72 | 258,093 | -0.11(-0.39%) |
Aug 25, 2021 | 28.59 | 29.11 | 28.55 | 28.84 | 179,414 | +0.30(+1.06%) |
Aug 24, 2021 | 28.33 | 28.82 | 28.23 | 28.53 | 135,874 | +0.33(+1.19%) |
Aug 23, 2021 | 28.21 | 28.48 | 27.79 | 28.20 | 207,743 | +0.15(+0.54%) |
Aug 20, 2021 | 28.49 | 28.80 | 27.80 | 28.05 | 237,473 | -0.34(-1.21%) |
Aug 19, 2021 | 27.68 | 28.55 | 27.62 | 28.39 | 294,082 | +0.32(+1.16%) |
Aug 18, 2021 | 27.90 | 28.94 | 27.77 | 28.07 | 260,368 | +0.05(+0.17%) |
Aug 17, 2021 | 29.19 | 29.19 | 27.76 | 28.02 | 340,417 | -1.77(-5.95%) |
Aug 16, 2021 | 29.39 | 30.19 | 29.01 | 29.79 | 208,307 | +0.05(+0.16%) |
Aug 13, 2021 | 30.53 | 30.60 | 29.69 | 29.74 | 216,886 | -0.81(-2.64%) |
Aug 12, 2021 | 30.30 | 30.78 | 29.97 | 30.55 | 190,632 | +0.29(+0.97%) |
Aug 11, 2021 | 30.54 | 30.76 | 29.92 | 30.26 | 415,282 | -0.42(-1.37%) |
Aug 10, 2021 | 29.39 | 30.75 | 29.21 | 30.68 | 260,426 | +1.01(+3.41%) |
Aug 09, 2021 | 29.71 | 30.22 | 28.75 | 29.66 | 341,477 | +0.80(+2.77%) |
Aug 06, 2021 | 29.38 | 29.58 | 28.57 | 28.86 | 211,881 | -0.24(-0.82%) |
Aug 05, 2021 | 28.71 | 29.72 | 28.48 | 29.10 | 342,731 | +0.70(+2.48%) |
Aug 04, 2021 | 28.64 | 29.26 | 28.22 | 28.40 | 285,620 | -0.56(-1.94%) |
Aug 03, 2021 | 28.66 | 29.52 | 28.56 | 28.96 | 465,647 | +0.09(+0.33%) |
Aug 02, 2021 | 28.63 | 29.88 | 28.54 | 28.86 | 423,239 | +0.40(+1.42%) |
Jul 30, 2021 | 28.91 | 29.51 | 28.17 | 28.46 | 525,256 | -0.91(-3.10%) |
Jul 29, 2021 | 29.27 | 30.03 | 29.15 | 29.37 | 293,271 | +0.58(+2.00%) |
Jul 28, 2021 | 30.45 | 30.84 | 28.13 | 28.79 | 508,979 | -1.45(-4.79%) |
Jul 27, 2021 | 30.05 | 30.45 | 29.66 | 30.24 | 241,903 | -0.12(-0.39%) |
Jul 26, 2021 | 30.83 | 31.13 | 30.00 | 30.36 | 193,186 | +0.05(+0.16%) |
Jul 23, 2021 | 30.19 | 31.13 | 29.97 | 30.31 | 162,440 | +0.40(+1.35%) |
Jul 22, 2021 | 31.22 | 31.24 | 29.67 | 29.91 | 273,203 | -1.53(-4.86%) |
Jul 21, 2021 | 31.22 | 32.06 | 30.94 | 31.43 | 235,958 | +0.45(+1.45%) |
Jul 20, 2021 | 30.83 | 31.62 | 30.83 | 30.98 | 273,622 | +0.31(+1.01%) |
Jul 19, 2021 | 30.84 | 31.55 | 30.28 | 30.68 | 192,938 | -0.85(-2.68%) |
Jul 16, 2021 | 32.91 | 33.12 | 31.40 | 31.52 | 148,081 | -1.08(-3.30%) |
Jul 15, 2021 | 32.42 | 33.15 | 32.11 | 32.60 | 127,478 | +0.04(+0.12%) |
Jul 14, 2021 | 33.66 | 33.89 | 32.50 | 32.56 | 221,322 | -0.85(-2.56%) |
Jul 13, 2021 | 33.02 | 33.56 | 32.91 | 33.41 | 229,701 | +0.01(+0.02%) |
Jul 12, 2021 | 33.15 | 33.59 | 32.72 | 33.40 | 160,288 | +0.01(+0.02%) |
Jul 09, 2021 | 32.90 | 33.70 | 32.90 | 33.40 | 127,016 | +1.20(+3.73%) |
Jul 08, 2021 | 32.52 | 33.14 | 31.63 | 32.19 | 226,491 | -0.74(-2.23%) |
Jul 07, 2021 | 32.57 | 33.47 | 32.57 | 32.93 | 223,444 | +0.12(+0.36%) |
Jul 06, 2021 | 33.44 | 33.45 | 32.13 | 32.81 | 268,565 | -0.62(-1.85%) |
Jul 02, 2021 | 34.62 | 34.68 | 33.01 | 33.43 | 174,626 | -0.87(-2.54%) |
Jul 01, 2021 | 34.09 | 34.53 | 33.70 | 34.30 | 217,776 | +0.48(+1.43%) |
Jun 30, 2021 | 33.68 | 34.59 | 33.61 | 33.81 | 198,053 | +0.26(+0.78%) |
Jun 29, 2021 | 34.17 | 34.73 | 33.45 | 33.55 | 286,052 | -0.48(-1.42%) |
Jun 28, 2021 | 33.25 | 34.27 | 32.57 | 34.04 | 536,967 | +2.22(+6.98%) |
Jun 25, 2021 | 32.47 | 33.31 | 31.69 | 31.81 | 730,835 | -0.41(-1.28%) |
Jun 24, 2021 | 32.48 | 32.55 | 31.66 | 32.23 | 170,591 | +0.01(+0.02%) |
Jun 23, 2021 | 32.38 | 32.68 | 31.76 | 32.22 | 241,482 | +0.13(+0.42%) |
Jun 22, 2021 | 32.46 | 32.60 | 31.29 | 32.08 | 256,553 | -0.56(-1.72%) |
Jun 21, 2021 | 31.10 | 33.23 | 31.10 | 32.64 | 677,747 | +1.77(+5.74%) |
Jun 18, 2021 | 32.75 | 33.00 | 30.73 | 30.87 | 614,550 | -2.47(-7.40%) |
Jun 17, 2021 | 35.17 | 35.33 | 33.02 | 33.34 | 274,073 | -1.95(-5.51%) |
Jun 16, 2021 | 36.51 | 36.74 | 34.95 | 35.29 | 286,861 | -1.45(-3.96%) |
Jun 15, 2021 | 37.97 | 37.97 | 36.00 | 36.74 | 349,215 | -1.42(-3.73%) |
Jun 14, 2021 | 40.28 | 40.79 | 38.10 | 38.16 | 370,678 | -1.86(-4.64%) |
Jun 11, 2021 | 38.99 | 40.06 | 38.88 | 40.02 | 186,323 | +1.21(+3.12%) |
Jun 10, 2021 | 38.57 | 39.79 | 38.43 | 38.81 | 166,837 | -0.50(-1.27%) |
Jun 09, 2021 | 40.66 | 40.71 | 39.03 | 39.31 | 242,613 | -1.61(-3.92%) |
Jun 08, 2021 | 41.19 | 41.49 | 40.14 | 40.92 | 232,274 | -0.11(-0.27%) |
Jun 07, 2021 | 38.62 | 41.79 | 38.43 | 41.03 | 477,505 | +3.00(+7.88%) |
Jun 04, 2021 | 37.56 | 38.38 | 36.57 | 38.03 | 226,955 | +0.81(+2.17%) |
Jun 03, 2021 | 37.02 | 37.85 | 36.26 | 37.22 | 235,913 | +0.08(+0.21%) |
Jun 02, 2021 | 37.49 | 37.49 | 36.27 | 37.14 | 195,170 | +0.02(+0.06%) |
Jun 01, 2021 | 36.37 | 37.56 | 36.31 | 37.12 | 283,670 | +0.79(+2.18%) |
May 28, 2021 | 37.00 | 37.00 | 35.60 | 36.33 | 185,137 | -0.21(-0.58%) |
May 27, 2021 | 37.37 | 37.60 | 36.05 | 36.54 | 284,586 | -0.24(-0.64%) |
May 26, 2021 | 35.27 | 36.94 | 34.65 | 36.78 | 391,392 | +2.80(+8.24%) |
May 25, 2021 | 34.46 | 34.87 | 33.92 | 33.98 | 192,207 | -0.60(-1.73%) |
May 24, 2021 | 34.60 | 34.86 | 34.13 | 34.58 | 173,870 | -0.02(-0.07%) |
May 21, 2021 | 34.91 | 35.22 | 34.10 | 34.60 | 158,561 | -0.03(-0.09%) |
May 20, 2021 | 34.94 | 34.94 | 33.90 | 34.63 | 126,542 | -0.43(-1.23%) |
May 19, 2021 | 35.34 | 35.34 | 34.10 | 35.06 | 208,614 | -0.72(-2.02%) |
May 18, 2021 | 37.05 | 37.39 | 35.74 | 35.79 | 197,689 | -0.83(-2.26%) |
May 17, 2021 | 35.42 | 36.66 | 35.09 | 36.61 | 185,367 | +1.28(+3.63%) |
May 14, 2021 | 34.31 | 35.64 | 34.23 | 35.33 | 177,715 | +1.28(+3.77%) |
May 13, 2021 | 33.08 | 34.68 | 33.07 | 34.05 | 184,079 | +0.97(+2.92%) |
May 12, 2021 | 35.05 | 35.39 | 32.89 | 33.08 | 271,957 | -2.17(-6.16%) |
May 11, 2021 | 36.20 | 36.53 | 34.47 | 35.25 | 265,244 | -1.42(-3.88%) |
May 10, 2021 | 36.70 | 38.26 | 36.61 | 36.68 | 414,968 | +0.00(+0.00%) |
May 07, 2021 | 36.18 | 36.83 | 35.91 | 36.68 | 275,063 | +0.49(+1.35%) |
May 06, 2021 | 36.45 | 36.82 | 35.03 | 36.19 | 299,671 | -0.11(-0.30%) |
May 05, 2021 | 36.77 | 36.98 | 35.79 | 36.30 | 183,772 | -0.43(-1.18%) |
May 04, 2021 | 37.39 | 37.51 | 35.60 | 36.73 | 296,109 | -0.95(-2.53%) |