Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.23 | 24.64 | 23.72 | 23.75 | 627,652 | -0.50(-2.05%) |
Apr 28, 2022 | 23.85 | 24.38 | 23.47 | 24.25 | 784,864 | +0.64(+2.70%) |
Apr 27, 2022 | 23.90 | 24.14 | 23.57 | 23.61 | 866,395 | -0.12(-0.50%) |
Apr 26, 2022 | 24.62 | 24.62 | 23.73 | 23.73 | 1,294,921 | -1.09(-4.37%) |
Apr 25, 2022 | 24.39 | 24.83 | 24.34 | 24.81 | 697,500 | +0.13(+0.52%) |
Apr 22, 2022 | 25.39 | 25.43 | 24.65 | 24.69 | 615,370 | -0.94(-3.65%) |
Apr 21, 2022 | 26.63 | 26.81 | 25.54 | 25.62 | 403,534 | -0.44(-1.68%) |
Apr 20, 2022 | 26.41 | 26.47 | 26.00 | 26.06 | 570,470 | -0.16(-0.61%) |
Apr 19, 2022 | 25.73 | 26.25 | 25.66 | 26.22 | 535,632 | +0.53(+2.05%) |
Apr 18, 2022 | 25.65 | 25.87 | 25.49 | 25.69 | 660,040 | -0.27(-1.04%) |
Apr 14, 2022 | 26.59 | 26.61 | 25.96 | 25.96 | 452,538 | -0.50(-1.88%) |
Apr 13, 2022 | 25.95 | 26.51 | 25.90 | 26.46 | 619,874 | +0.66(+2.55%) |
Apr 12, 2022 | 26.28 | 26.56 | 25.72 | 25.80 | 797,808 | -0.41(-1.56%) |
Apr 11, 2022 | 26.51 | 26.53 | 26.16 | 26.21 | 785,961 | -0.91(-3.34%) |
Apr 08, 2022 | 27.27 | 27.42 | 27.07 | 27.11 | 492,426 | -0.39(-1.41%) |
Apr 07, 2022 | 27.43 | 27.68 | 27.14 | 27.50 | 411,261 | -0.04(-0.14%) |
Apr 06, 2022 | 27.89 | 27.89 | 27.26 | 27.54 | 808,009 | -0.85(-2.98%) |
Apr 05, 2022 | 29.23 | 29.23 | 28.28 | 28.39 | 351,761 | -0.86(-2.93%) |
Apr 04, 2022 | 28.99 | 29.27 | 28.94 | 29.25 | 417,832 | +0.26(+0.89%) |
Apr 01, 2022 | 29.06 | 29.09 | 28.70 | 28.99 | 336,791 | +0.10(+0.34%) |
Mar 31, 2022 | 29.40 | 29.51 | 28.88 | 28.89 | 444,976 | -0.49(-1.66%) |
Mar 30, 2022 | 29.64 | 29.82 | 29.23 | 29.38 | 526,542 | -0.46(-1.54%) |
Mar 29, 2022 | 29.45 | 29.84 | 29.41 | 29.83 | 523,588 | +0.88(+3.03%) |
Mar 28, 2022 | 28.69 | 28.96 | 28.41 | 28.96 | 373,753 | +0.08(+0.28%) |
Mar 25, 2022 | 29.18 | 29.19 | 28.61 | 28.88 | 467,676 | -0.41(-1.39%) |
Mar 24, 2022 | 28.88 | 29.29 | 28.68 | 29.29 | 667,587 | +0.66(+2.30%) |
Mar 23, 2022 | 29.08 | 29.17 | 28.63 | 28.63 | 523,848 | -0.71(-2.41%) |
Mar 22, 2022 | 29.00 | 29.40 | 28.93 | 29.34 | 428,607 | +0.07(+0.24%) |
Mar 21, 2022 | 29.46 | 29.63 | 29.03 | 29.27 | 778,121 | -0.17(-0.58%) |
Mar 18, 2022 | 28.51 | 29.49 | 28.45 | 29.43 | 605,901 | +0.81(+2.82%) |
Mar 17, 2022 | 27.87 | 28.63 | 27.87 | 28.63 | 573,527 | +0.89(+3.19%) |
Mar 16, 2022 | 27.04 | 27.74 | 26.81 | 27.74 | 794,935 | +1.31(+4.97%) |
Mar 15, 2022 | 25.90 | 26.45 | 25.70 | 26.43 | 532,572 | +0.41(+1.57%) |
Mar 14, 2022 | 26.47 | 26.71 | 25.91 | 26.02 | 526,159 | -0.40(-1.51%) |
Mar 11, 2022 | 27.39 | 27.43 | 26.42 | 26.42 | 600,389 | -0.80(-2.93%) |
Mar 10, 2022 | 27.30 | 27.39 | 26.90 | 27.21 | 609,008 | -0.48(-1.73%) |
Mar 09, 2022 | 27.38 | 27.82 | 27.21 | 27.69 | 530,172 | +1.10(+4.12%) |
Mar 08, 2022 | 26.71 | 27.35 | 26.24 | 26.60 | 693,673 | +0.09(+0.34%) |
Mar 07, 2022 | 27.50 | 27.60 | 26.51 | 26.51 | 809,326 | -1.46(-5.23%) |
Mar 04, 2022 | 28.47 | 28.60 | 27.69 | 27.97 | 941,986 | -1.05(-3.60%) |
Mar 03, 2022 | 29.56 | 29.56 | 28.85 | 29.02 | 692,102 | -0.60(-2.02%) |
Mar 02, 2022 | 29.32 | 29.67 | 28.92 | 29.61 | 731,597 | +0.72(+2.48%) |
Mar 01, 2022 | 29.51 | 29.66 | 28.65 | 28.90 | 538,182 | -0.55(-1.86%) |
Feb 28, 2022 | 28.86 | 29.67 | 28.86 | 29.45 | 827,680 | +0.27(+0.92%) |
Feb 25, 2022 | 28.73 | 29.18 | 28.62 | 29.18 | 683,444 | +0.90(+3.17%) |
Feb 24, 2022 | 26.60 | 28.32 | 26.49 | 28.28 | 1,340,831 | +0.71(+2.56%) |
Feb 23, 2022 | 28.69 | 28.69 | 27.49 | 27.57 | 506,020 | -0.76(-2.67%) |
Feb 22, 2022 | 28.40 | 28.89 | 28.07 | 28.33 | 756,796 | -0.26(-0.91%) |
Feb 18, 2022 | 28.59 | 0 | -0.75(-2.55%) | |||
Feb 17, 2022 | 30.04 | 30.07 | 29.32 | 29.34 | 489,155 | -1.01(-3.31%) |
Feb 16, 2022 | 30.03 | 30.42 | 29.74 | 30.34 | 773,635 | +0.45(+1.50%) |
Feb 15, 2022 | 29.42 | 29.89 | 29.28 | 29.89 | 675,981 | +1.16(+4.02%) |
Feb 14, 2022 | 28.68 | 29.07 | 28.49 | 28.74 | 596,859 | -0.08(-0.28%) |
Feb 11, 2022 | 29.60 | 29.77 | 28.70 | 28.82 | 677,304 | -0.87(-2.92%) |
Feb 10, 2022 | 29.71 | 30.50 | 29.58 | 29.68 | 719,711 | -0.67(-2.20%) |
Feb 09, 2022 | 29.87 | 30.35 | 29.80 | 30.35 | 654,164 | +1.01(+3.43%) |
Feb 08, 2022 | 29.00 | 29.39 | 28.82 | 29.35 | 425,341 | +0.31(+1.06%) |
Feb 07, 2022 | 29.08 | 29.37 | 28.92 | 29.04 | 309,578 | +0.00(+0.00%) |
Feb 04, 2022 | 28.88 | 29.23 | 28.61 | 29.04 | 412,531 | +0.19(+0.66%) |
Feb 03, 2022 | 29.35 | 28.82 | 28.85 | 805,776 | -1.34(-4.45%) | |
Feb 02, 2022 | 30.57 | 30.57 | 29.92 | 30.19 | 767,291 | +0.17(+0.56%) |
Feb 01, 2022 | 29.97 | 30.05 | 29.43 | 30.02 | 698,748 | +0.45(+1.52%) |
Jan 31, 2022 | 28.51 | 29.57 | 29.57 | 651,735 | +1.30(+4.61%) | |
Jan 28, 2022 | 27.75 | 28.27 | 27.33 | 28.27 | 943,822 | +0.31(+1.10%) |
Jan 27, 2022 | 28.77 | 28.87 | 27.86 | 27.96 | 1,116,071 | -0.67(-2.33%) |
Jan 26, 2022 | 29.34 | 29.68 | 28.41 | 28.63 | 1,580,953 | -0.06(-0.21%) |
Jan 25, 2022 | 28.65 | 29.01 | 28.34 | 28.69 | 871,977 | -0.49(-1.67%) |
Jan 24, 2022 | 28.56 | 29.23 | 27.72 | 29.18 | 1,536,410 | -0.19(-0.64%) |
Jan 21, 2022 | 30.05 | 30.17 | 29.36 | 29.37 | 1,238,500 | -1.06(-3.47%) |
Jan 20, 2022 | 30.92 | 31.42 | 30.40 | 30.42 | 777,120 | -0.25(-0.81%) |
Jan 19, 2022 | 31.21 | 31.34 | 30.65 | 30.67 | 778,707 | -0.43(-1.38%) |
Jan 18, 2022 | 31.59 | 31.59 | 31.03 | 31.10 | 871,231 | -0.95(-2.95%) |
Jan 14, 2022 | 32.04 | 0 | -0.56(-1.71%) | |||
Jan 13, 2022 | 33.66 | 33.66 | 32.54 | 32.60 | 1,026,798 | -1.23(-3.65%) |
Jan 12, 2022 | 33.95 | 34.12 | 33.64 | 33.84 | 462,158 | +0.35(+1.04%) |
Jan 11, 2022 | 32.94 | 33.54 | 32.68 | 33.49 | 946,278 | +0.20(+0.60%) |
Jan 10, 2022 | 33.25 | 33.30 | 32.55 | 33.29 | 1,034,079 | -0.47(-1.39%) |
Jan 07, 2022 | 34.01 | 34.24 | 33.57 | 33.76 | 571,560 | -0.57(-1.65%) |
Jan 06, 2022 | 34.36 | 34.64 | 33.95 | 34.32 | 830,861 | -0.33(-0.95%) |
Jan 05, 2022 | 35.65 | 35.92 | 34.65 | 34.65 | 733,682 | -1.07(-2.98%) |
Jan 04, 2022 | 36.11 | 36.15 | 35.38 | 35.72 | 552,071 | -0.22(-0.61%) |
Jan 03, 2022 | 36.00 | 36.08 | 35.67 | 35.94 | 296,847 | +0.15(+0.42%) |
Dec 31, 2021 | 35.94 | 36.07 | 35.79 | 35.79 | 233,294 | -0.16(-0.44%) |
Dec 30, 2021 | 35.77 | 36.21 | 35.77 | 35.95 | 274,828 | +0.11(+0.31%) |
Dec 29, 2021 | 36.15 | 36.21 | 35.67 | 35.84 | 456,526 | -0.39(-1.07%) |
Dec 28, 2021 | 36.64 | 36.71 | 36.21 | 36.23 | 386,805 | -0.42(-1.14%) |
Dec 27, 2021 | 36.28 | 36.70 | 36.23 | 36.64 | 531,025 | +0.47(+1.29%) |
Dec 23, 2021 | 35.91 | 36.28 | 35.80 | 36.18 | 622,919 | +0.37(+1.03%) |
Dec 22, 2021 | 35.36 | 35.85 | 35.21 | 35.81 | 307,129 | +0.27(+0.76%) |
Dec 21, 2021 | 34.87 | 35.55 | 34.77 | 35.54 | 458,657 | +1.01(+2.91%) |
Dec 20, 2021 | 34.37 | 34.59 | 34.23 | 34.53 | 511,207 | -0.37(-1.06%) |
Dec 17, 2021 | 34.72 | 35.28 | 34.54 | 34.90 | 443,232 | -0.24(-0.68%) |
Dec 16, 2021 | 36.26 | 36.29 | 35.04 | 35.14 | 565,097 | -0.69(-1.92%) |
Dec 15, 2021 | 34.96 | 35.83 | 34.69 | 35.83 | 690,863 | +0.93(+2.65%) |
Dec 14, 2021 | 35.07 | 35.21 | 34.57 | 34.90 | 556,877 | -0.54(-1.52%) |
Dec 13, 2021 | 36.07 | 36.16 | 35.43 | 35.44 | 487,791 | -0.58(-1.60%) |
Dec 10, 2021 | 36.59 | 36.59 | 35.91 | 36.02 | 336,483 | -0.04(-0.11%) |
Dec 09, 2021 | 36.72 | 36.98 | 36.06 | 36.06 | 715,737 | -1.05(-2.82%) |
Dec 08, 2021 | 37.00 | 37.24 | 36.67 | 37.10 | 487,673 | +0.23(+0.62%) |
Dec 07, 2021 | 36.37 | 36.96 | 36.29 | 36.87 | 458,906 | +1.30(+3.67%) |
Dec 06, 2021 | 35.31 | 35.64 | 34.64 | 35.57 | 536,697 | +0.24(+0.68%) |
Dec 03, 2021 | 36.15 | 36.15 | 34.87 | 35.33 | 648,483 | -0.57(-1.58%) |
Dec 02, 2021 | 35.51 | 36.02 | 35.27 | 35.90 | 598,058 | +0.64(+1.81%) |
Dec 01, 2021 | 36.85 | 36.85 | 35.26 | 35.26 | 633,302 | -0.79(-2.18%) |
Nov 30, 2021 | 36.51 | 36.84 | 35.76 | 36.05 | 559,047 | -0.67(-1.82%) |
Nov 29, 2021 | 36.62 | 36.89 | 36.25 | 36.71 | 599,928 | +0.55(+1.51%) |
Nov 26, 2021 | 36.30 | 36.52 | 35.97 | 36.17 | 578,275 | -0.89(-2.39%) |
Nov 24, 2021 | 36.36 | 37.08 | 36.18 | 37.05 | 416,544 | +0.49(+1.33%) |
Nov 23, 2021 | 37.21 | 37.32 | 36.47 | 36.56 | 583,977 | -0.75(-2.00%) |
Nov 22, 2021 | 38.22 | 38.33 | 37.31 | 37.31 | 582,918 | -0.85(-2.22%) |
Nov 19, 2021 | 38.31 | 38.42 | 38.11 | 38.16 | 414,359 | -0.07(-0.18%) |
Nov 18, 2021 | 38.50 | 38.22 | 38.12 | 38.23 | 780,876 | +0.27(+0.71%) |
Nov 17, 2021 | 38.15 | 38.22 | 37.90 | 37.96 | 549,764 | -0.10(-0.26%) |
Nov 16, 2021 | 37.77 | 38.11 | 37.68 | 38.06 | 418,820 | +0.16(+0.42%) |
Nov 15, 2021 | 38.56 | 38.60 | 37.76 | 37.90 | 610,573 | -0.41(-1.07%) |
Nov 12, 2021 | 37.83 | 38.31 | 37.79 | 38.31 | 420,187 | +0.58(+1.53%) |
Nov 11, 2021 | 38.20 | 38.21 | 37.70 | 37.73 | 369,781 | +0.08(+0.21%) |
Nov 10, 2021 | 37.89 | 37.65 | 1,067,356 | -1.61(-4.11%) | ||
Nov 09, 2021 | 39.77 | 39.82 | 39.14 | 39.26 | 474,340 | -0.40(-1.00%) |
Nov 08, 2021 | 39.58 | 39.72 | 39.38 | 39.66 | 432,388 | +0.08(+0.20%) |
Nov 05, 2021 | 39.80 | 39.82 | 39.29 | 39.58 | 614,553 | -0.02(-0.05%) |
Nov 04, 2021 | 39.22 | 39.82 | 39.19 | 39.60 | 677,884 | +0.79(+2.03%) |
Nov 03, 2021 | 38.54 | 38.84 | 38.30 | 38.82 | 548,288 | +0.33(+0.85%) |
Nov 02, 2021 | 38.35 | 38.49 | 38.24 | 38.49 | 470,309 | +0.17(+0.44%) |
Nov 01, 2021 | 37.90 | 38.33 | 38.10 | 38.32 | 658,938 | +0.80(+2.12%) |
Oct 29, 2021 | 37.24 | 37.53 | 37.24 | 37.52 | 340,804 | +0.20(+0.53%) |
Oct 28, 2021 | 36.81 | 37.33 | 37.32 | 619,182 | +0.88(+2.40%) | |
Oct 27, 2021 | 36.75 | 36.92 | 36.45 | 36.45 | 705,303 | -0.62(-1.67%) |
Oct 26, 2021 | 37.55 | 37.06 | 1,133,309 | -0.31(-0.83%) | ||
Oct 25, 2021 | 36.98 | 37.47 | 36.86 | 37.37 | 523,463 | +0.42(+1.13%) |
Oct 22, 2021 | 37.21 | 37.21 | 36.82 | 36.95 | 514,073 | -0.01(-0.03%) |
Oct 21, 2021 | 36.97 | 37.22 | 36.84 | 36.96 | 498,249 | -0.31(-0.83%) |
Oct 20, 2021 | 37.34 | 37.44 | 37.08 | 37.27 | 673,805 | -0.18(-0.48%) |
Oct 19, 2021 | 37.47 | 37.73 | 37.37 | 37.45 | 400,594 | +0.28(+0.75%) |
Oct 18, 2021 | 36.94 | 37.27 | 36.61 | 37.17 | 486,238 | -0.22(-0.59%) |
Oct 15, 2021 | 37.35 | 37.59 | 37.22 | 37.39 | 458,686 | +0.57(+1.54%) |
Oct 14, 2021 | 36.33 | 36.82 | 36.22 | 36.82 | 676,650 | +1.08(+3.01%) |
Oct 13, 2021 | 35.53 | 35.75 | 35.33 | 35.75 | 467,952 | +0.46(+1.30%) |
Oct 12, 2021 | 35.15 | 35.40 | 35.02 | 35.29 | 654,910 | +0.24(+0.68%) |
Oct 11, 2021 | 35.36 | 35.57 | 35.05 | 35.05 | 375,650 | -0.23(-0.65%) |
Oct 08, 2021 | 35.63 | 35.74 | 35.24 | 35.28 | 897,417 | -0.21(-0.59%) |
Oct 07, 2021 | 35.45 | 35.84 | 35.43 | 35.49 | 474,844 | +0.42(+1.19%) |
Oct 06, 2021 | 34.41 | 35.10 | 34.22 | 35.07 | 1,027,749 | -0.03(-0.08%) |
Oct 05, 2021 | 34.94 | 35.27 | 34.73 | 35.10 | 779,784 | +0.45(+1.30%) |
Oct 04, 2021 | 35.48 | 35.49 | 34.45 | 34.65 | 1,405,787 | -1.32(-3.66%) |
Oct 01, 2021 | 36.17 | 36.24 | 35.39 | 35.97 | 1,381,130 | -0.45(-1.23%) |
Sep 30, 2021 | 36.72 | 36.90 | 36.37 | 36.42 | 507,044 | -0.15(-0.41%) |
Sep 29, 2021 | 36.98 | 37.08 | 36.51 | 36.56 | 430,096 | -0.24(-0.65%) |
Sep 28, 2021 | 37.35 | 37.46 | 36.76 | 36.80 | 733,929 | -1.39(-3.65%) |
Sep 27, 2021 | 38.16 | 38.38 | 37.77 | 38.20 | 569,364 | -0.41(-1.06%) |
Sep 24, 2021 | 38.73 | 38.77 | 38.50 | 38.61 | 949,171 | -0.62(-1.57%) |
Sep 23, 2021 | 38.80 | 39.28 | 38.75 | 39.22 | 610,331 | +0.69(+1.78%) |
Sep 22, 2021 | 38.54 | 38.73 | 38.32 | 38.54 | 435,635 | +0.01(+0.03%) |
Sep 21, 2021 | 38.37 | 38.75 | 38.19 | 38.53 | 630,247 | +0.55(+1.44%) |
Sep 20, 2021 | 37.84 | 38.27 | 37.61 | 37.98 | 899,309 | -0.86(-2.21%) |
Sep 17, 2021 | 38.87 | 38.96 | 38.57 | 38.84 | 407,528 | +0.00(+0.00%) |
Sep 16, 2021 | 38.68 | 38.87 | 38.47 | 38.84 | 370,661 | -0.15(-0.38%) |
Sep 15, 2021 | 38.65 | 38.98 | 38.49 | 38.98 | 577,493 | +0.54(+1.40%) |
Sep 14, 2021 | 38.74 | 38.88 | 38.37 | 38.45 | 502,164 | -0.24(-0.62%) |
Sep 13, 2021 | 38.87 | 38.87 | 38.27 | 38.69 | 660,708 | +0.41(+1.07%) |
Sep 10, 2021 | 39.01 | 39.12 | 38.28 | 38.28 | 808,792 | -0.47(-1.21%) |
Sep 09, 2021 | 38.56 | 38.84 | 38.46 | 38.75 | 458,418 | +0.41(+1.07%) |
Sep 08, 2021 | 38.64 | 38.71 | 38.06 | 38.34 | 694,035 | -0.37(-0.95%) |
Sep 07, 2021 | 38.59 | 38.85 | 38.35 | 38.71 | 1,751,951 | +0.41(+1.07%) |
Sep 03, 2021 | 37.93 | 38.32 | 37.92 | 38.30 | 838,534 | +0.75(+1.99%) |
Sep 02, 2021 | 37.39 | 37.74 | 37.34 | 37.55 | 567,175 | +0.41(+1.10%) |
Sep 01, 2021 | 36.83 | 37.20 | 36.83 | 37.14 | 756,055 | +0.63(+1.72%) |
Aug 31, 2021 | 36.65 | 36.69 | 36.45 | 36.51 | 412,192 | +0.07(+0.19%) |
Aug 30, 2021 | 36.64 | 36.74 | 36.41 | 36.45 | 403,043 | -0.20(-0.54%) |
Aug 27, 2021 | 35.97 | 36.64 | 35.97 | 36.64 | 397,655 | +0.61(+1.69%) |
Aug 26, 2021 | 36.08 | 36.27 | 35.84 | 36.04 | 651,285 | -0.06(-0.17%) |
Aug 25, 2021 | 36.15 | 36.26 | 36.03 | 36.10 | 448,217 | -0.19(-0.52%) |
Aug 24, 2021 | 35.69 | 36.40 | 35.69 | 36.29 | 503,046 | +0.70(+1.96%) |
Aug 23, 2021 | 35.11 | 35.62 | 35.07 | 35.59 | 504,690 | +1.04(+3.00%) |
Aug 20, 2021 | 34.32 | 34.63 | 34.30 | 34.55 | 399,328 | +0.20(+0.58%) |
Aug 19, 2021 | 34.23 | 34.70 | 34.11 | 34.35 | 591,212 | -0.19(-0.55%) |
Aug 18, 2021 | 34.46 | 34.85 | 34.41 | 34.54 | 457,921 | +0.00(+0.00%) |
Aug 17, 2021 | 34.24 | 34.63 | 34.17 | 34.54 | 1,256,960 | -0.31(-0.89%) |
Aug 16, 2021 | 34.82 | 34.91 | 34.50 | 34.85 | 679,547 | -0.43(-1.21%) |
Aug 13, 2021 | 34.95 | 35.28 | 34.95 | 35.28 | 346,631 | +0.16(+0.45%) |
Aug 12, 2021 | 34.83 | 35.23 | 34.83 | 35.12 | 459,327 | +0.13(+0.37%) |
Aug 11, 2021 | 35.00 | 35.04 | 34.62 | 34.99 | 610,230 | +0.66(+1.91%) |
Aug 10, 2021 | 34.65 | 34.66 | 34.31 | 34.33 | 236,658 | -0.09(-0.26%) |
Aug 09, 2021 | 34.10 | 34.52 | 34.10 | 34.42 | 260,325 | +0.21(+0.61%) |
Aug 06, 2021 | 34.43 | 34.45 | 34.13 | 34.21 | 255,981 | -0.44(-1.26%) |
Aug 05, 2021 | 34.45 | 34.68 | 34.33 | 34.65 | 339,514 | +0.38(+1.10%) |
Aug 04, 2021 | 34.16 | 34.42 | 34.16 | 34.27 | 355,553 | -0.17(-0.49%) |
Aug 03, 2021 | 34.38 | 34.45 | 34.12 | 34.44 | 309,959 | +0.20(+0.58%) |
Aug 02, 2021 | 34.13 | 34.35 | 34.13 | 34.24 | 365,942 | +0.38(+1.12%) |
Jul 30, 2021 | 33.93 | 34.13 | 33.82 | 33.87 | 354,158 | -0.21(-0.61%) |
Jul 29, 2021 | 34.07 | 34.20 | 34.03 | 34.08 | 497,651 | +0.30(+0.88%) |
Jul 28, 2021 | 33.40 | 33.91 | 33.40 | 33.78 | 729,015 | +0.44(+1.31%) |
Jul 27, 2021 | 33.59 | 33.74 | 33.00 | 33.34 | 625,753 | -0.40(-1.18%) |
Jul 26, 2021 | 33.61 | 33.80 | 33.55 | 33.74 | 298,711 | +0.02(+0.06%) |
Jul 23, 2021 | 33.83 | 33.83 | 33.54 | 33.72 | 230,250 | +0.06(+0.18%) |
Jul 22, 2021 | 33.87 | 33.90 | 33.57 | 33.66 | 283,464 | -0.07(-0.21%) |
Jul 21, 2021 | 33.41 | 33.74 | 33.26 | 33.73 | 474,856 | +0.53(+1.59%) |
Jul 20, 2021 | 32.69 | 33.29 | 32.54 | 33.20 | 426,908 | +0.58(+1.77%) |
Jul 19, 2021 | 32.48 | 32.74 | 32.36 | 32.62 | 1,586,130 | -0.61(-1.83%) |
Jul 16, 2021 | 33.62 | 33.73 | 33.12 | 33.23 | 351,478 | -0.37(-1.10%) |
Jul 15, 2021 | 33.92 | 33.92 | 33.32 | 33.60 | 596,055 | -0.48(-1.40%) |
Jul 14, 2021 | 34.66 | 34.66 | 34.07 | 34.08 | 477,360 | -0.39(-1.13%) |
Jul 13, 2021 | 34.93 | 34.93 | 34.46 | 34.46 | 504,967 | -0.54(-1.54%) |
Jul 12, 2021 | 34.68 | 35.01 | 34.67 | 35.00 | 344,742 | +0.37(+1.06%) |
Jul 09, 2021 | 34.39 | 34.63 | 34.30 | 34.63 | 457,695 | +0.60(+1.76%) |
Jul 08, 2021 | 33.79 | 34.22 | 33.62 | 34.04 | 617,394 | -0.35(-1.01%) |
Jul 07, 2021 | 34.99 | 34.99 | 34.28 | 34.38 | 425,494 | -0.32(-0.92%) |
Jul 06, 2021 | 34.80 | 34.84 | 34.44 | 34.70 | 495,509 | +0.01(+0.03%) |
Jul 02, 2021 | 34.80 | 34.96 | 34.52 | 34.69 | 391,566 | +0.13(+0.37%) |
Jul 01, 2021 | 34.83 | 34.86 | 34.38 | 34.56 | 316,518 | -0.24(-0.69%) |
Jun 30, 2021 | 34.94 | 34.94 | 34.62 | 34.80 | 306,250 | -0.30(-0.85%) |
Jun 29, 2021 | 35.13 | 35.27 | 35.02 | 35.10 | 201,183 | -0.08(-0.23%) |
Jun 28, 2021 | 34.98 | 35.19 | 34.98 | 35.18 | 286,915 | +0.17(+0.48%) |
Jun 25, 2021 | 35.20 | 35.22 | 34.99 | 35.01 | 251,353 | +0.04(+0.11%) |
Jun 24, 2021 | 34.73 | 34.99 | 34.72 | 34.97 | 614,400 | +0.45(+1.30%) |
Jun 23, 2021 | 34.71 | 34.75 | 34.47 | 34.53 | 328,259 | -0.16(-0.46%) |
Jun 22, 2021 | 34.71 | 34.77 | 34.31 | 34.68 | 303,728 | +0.12(+0.35%) |
Jun 21, 2021 | 34.30 | 34.58 | 34.03 | 34.56 | 800,447 | +0.37(+1.08%) |
Jun 18, 2021 | 34.58 | 34.61 | 34.20 | 34.20 | 461,497 | -0.68(-1.94%) |
Jun 17, 2021 | 34.64 | 34.92 | 34.60 | 34.87 | 396,255 | +0.04(+0.11%) |
Jun 16, 2021 | 34.95 | 35.11 | 34.59 | 34.83 | 899,525 | -0.11(-0.31%) |
Jun 15, 2021 | 35.01 | 35.03 | 34.81 | 34.94 | 383,197 | -0.04(-0.11%) |
Jun 14, 2021 | 34.76 | 35.01 | 34.75 | 34.98 | 373,324 | +0.27(+0.77%) |
Jun 11, 2021 | 34.66 | 34.71 | 34.48 | 34.71 | 304,598 | +0.25(+0.72%) |
Jun 10, 2021 | 34.35 | 34.54 | 34.25 | 34.47 | 419,227 | +0.15(+0.43%) |
Jun 09, 2021 | 34.78 | 34.78 | 34.30 | 34.32 | 395,954 | -0.40(-1.15%) |
Jun 08, 2021 | 34.81 | 34.82 | 34.54 | 34.71 | 306,528 | -0.14(-0.40%) |
Jun 07, 2021 | 34.73 | 34.88 | 34.64 | 34.85 | 633,955 | +0.13(+0.37%) |
Jun 04, 2021 | 34.38 | 34.77 | 34.37 | 34.72 | 541,166 | +0.61(+1.78%) |
Jun 03, 2021 | 34.01 | 34.27 | 33.89 | 34.12 | 311,554 | -0.13(-0.38%) |
Jun 02, 2021 | 34.12 | 34.31 | 34.01 | 34.25 | 291,528 | +0.19(+0.55%) |
Jun 01, 2021 | 34.29 | 34.29 | 33.94 | 34.06 | 390,194 | +0.01(+0.03%) |
May 28, 2021 | 33.93 | 34.20 | 33.91 | 34.05 | 393,277 | +0.36(+1.06%) |
May 27, 2021 | 33.48 | 33.72 | 33.43 | 33.69 | 388,602 | +0.22(+0.65%) |
May 26, 2021 | 33.30 | 33.49 | 33.24 | 33.47 | 320,840 | +0.30(+0.90%) |
May 25, 2021 | 33.41 | 33.42 | 33.08 | 33.17 | 320,978 | -0.11(-0.33%) |
May 24, 2021 | 33.10 | 33.37 | 33.04 | 33.28 | 342,005 | +0.34(+1.03%) |
May 21, 2021 | 33.10 | 33.15 | 32.80 | 32.94 | 587,308 | +0.17(+0.52%) |
May 20, 2021 | 32.50 | 32.88 | 32.48 | 32.78 | 484,362 | +0.61(+1.89%) |
May 19, 2021 | 31.86 | 32.24 | 31.72 | 32.17 | 535,248 | -0.20(-0.61%) |
May 18, 2021 | 32.49 | 32.74 | 32.36 | 32.37 | 463,738 | +0.21(+0.65%) |
May 17, 2021 | 32.24 | 32.28 | 31.93 | 32.16 | 773,968 | -0.50(-1.52%) |
May 14, 2021 | 32.14 | 32.73 | 32.07 | 32.66 | 617,853 | +0.84(+2.62%) |
May 13, 2021 | 31.58 | 31.95 | 31.46 | 31.82 | 586,312 | +0.36(+1.14%) |
May 12, 2021 | 32.11 | 32.21 | 31.41 | 31.46 | 881,120 | -1.34(-4.09%) |
May 11, 2021 | 32.23 | 32.92 | 32.13 | 32.81 | 948,834 | -0.38(-1.14%) |
May 10, 2021 | 34.06 | 34.06 | 33.18 | 33.18 | 673,008 | -0.88(-2.60%) |
May 07, 2021 | 33.70 | 34.11 | 33.70 | 34.07 | 452,867 | +0.49(+1.45%) |
May 06, 2021 | 33.45 | 33.60 | 33.18 | 33.58 | 853,556 | +0.07(+0.21%) |
May 05, 2021 | 33.54 | 33.59 | 33.28 | 33.51 | 1,221,823 | +0.40(+1.20%) |
May 04, 2021 | 33.68 | 33.68 | 32.76 | 33.11 | 1,242,103 | -0.95(-2.80%) |