Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.64 | 53.24 | 50.24 | 50.61 | 627,385 | -1.03(-1.99%) |
Apr 28, 2022 | 53.56 | 54.04 | 50.21 | 51.64 | 616,041 | -1.41(-2.66%) |
Apr 27, 2022 | 51.88 | 54.31 | 51.33 | 53.05 | 991,057 | +1.31(+2.53%) |
Apr 26, 2022 | 52.93 | 53.67 | 51.52 | 51.74 | 558,716 | -1.44(-2.71%) |
Apr 25, 2022 | 52.18 | 53.92 | 51.48 | 53.18 | 736,292 | +0.74(+1.41%) |
Apr 22, 2022 | 55.42 | 55.42 | 51.97 | 52.44 | 1,701,737 | -3.31(-5.94%) |
Apr 21, 2022 | 60.17 | 60.46 | 55.48 | 55.75 | 1,065,487 | -4.28(-7.13%) |
Apr 20, 2022 | 61.60 | 61.81 | 59.91 | 60.03 | 648,896 | -1.07(-1.75%) |
Apr 19, 2022 | 60.35 | 62.73 | 59.83 | 61.10 | 658,621 | +0.49(+0.81%) |
Apr 18, 2022 | 63.60 | 63.89 | 60.17 | 60.61 | 795,756 | -3.69(-5.74%) |
Apr 14, 2022 | 64.62 | 64.87 | 63.86 | 64.30 | 627,644 | -0.40(-0.62%) |
Apr 13, 2022 | 63.42 | 65.43 | 62.08 | 64.70 | 676,427 | +1.37(+2.16%) |
Apr 12, 2022 | 63.02 | 65.98 | 62.62 | 63.33 | 969,185 | +0.57(+0.91%) |
Apr 11, 2022 | 64.07 | 64.25 | 61.47 | 62.76 | 935,088 | -1.84(-2.85%) |
Apr 08, 2022 | 63.99 | 65.58 | 62.85 | 64.60 | 1,083,354 | +0.20(+0.31%) |
Apr 07, 2022 | 65.57 | 66.00 | 64.08 | 64.40 | 979,729 | -1.24(-1.89%) |
Apr 06, 2022 | 62.73 | 65.91 | 62.73 | 65.64 | 851,089 | +2.43(+3.84%) |
Apr 05, 2022 | 63.06 | 64.90 | 62.32 | 63.21 | 746,022 | +0.12(+0.19%) |
Apr 04, 2022 | 62.77 | 63.60 | 60.83 | 63.09 | 918,478 | +0.41(+0.65%) |
Apr 01, 2022 | 61.15 | 63.02 | 59.72 | 62.68 | 1,209,817 | +1.49(+2.44%) |
Mar 31, 2022 | 60.32 | 61.70 | 59.67 | 61.19 | 1,277,391 | +0.87(+1.44%) |
Mar 30, 2022 | 61.92 | 64.16 | 60.05 | 60.32 | 795,220 | -1.77(-2.85%) |
Mar 29, 2022 | 62.01 | 65.69 | 61.55 | 62.09 | 1,580,186 | +0.61(+0.99%) |
Mar 28, 2022 | 61.00 | 61.54 | 58.86 | 61.48 | 947,522 | +0.69(+1.14%) |
Mar 25, 2022 | 59.63 | 61.22 | 59.29 | 60.79 | 588,060 | +1.40(+2.36%) |
Mar 24, 2022 | 59.60 | 60.27 | 59.01 | 59.39 | 423,393 | -0.11(-0.18%) |
Mar 23, 2022 | 60.37 | 61.37 | 59.36 | 59.50 | 402,846 | -0.87(-1.44%) |
Mar 22, 2022 | 58.62 | 60.51 | 58.58 | 60.37 | 550,634 | +1.75(+2.99%) |
Mar 21, 2022 | 60.58 | 61.05 | 57.50 | 58.62 | 970,588 | -2.43(-3.98%) |
Mar 18, 2022 | 60.69 | 62.45 | 60.00 | 61.05 | 1,535,185 | +0.67(+1.11%) |
Mar 17, 2022 | 59.86 | 60.60 | 59.21 | 60.38 | 1,032,911 | +0.65(+1.09%) |
Mar 16, 2022 | 58.43 | 59.80 | 57.73 | 59.73 | 802,217 | +1.36(+2.33%) |
Mar 15, 2022 | 57.91 | 58.60 | 55.50 | 58.37 | 530,493 | +1.44(+2.53%) |
Mar 14, 2022 | 58.80 | 59.29 | 56.42 | 56.93 | 985,560 | -1.71(-2.92%) |
Mar 11, 2022 | 56.73 | 58.96 | 56.49 | 58.64 | 759,330 | +1.96(+3.46%) |
Mar 10, 2022 | 54.95 | 56.90 | 54.00 | 56.68 | 773,983 | -0.46(-0.81%) |
Mar 09, 2022 | 54.50 | 58.20 | 54.40 | 57.14 | 1,056,023 | +3.20(+5.93%) |
Mar 08, 2022 | 52.88 | 56.19 | 52.36 | 53.94 | 989,472 | +0.71(+1.33%) |
Mar 07, 2022 | 54.85 | 55.02 | 52.09 | 53.23 | 1,107,764 | -1.86(-3.38%) |
Mar 04, 2022 | 55.52 | 56.62 | 53.95 | 55.09 | 891,293 | -0.90(-1.61%) |
Mar 03, 2022 | 56.80 | 57.53 | 54.62 | 55.99 | 869,267 | -1.06(-1.86%) |
Mar 02, 2022 | 56.98 | 59.88 | 56.27 | 57.05 | 744,602 | +0.55(+0.97%) |
Mar 01, 2022 | 55.00 | 58.88 | 53.00 | 56.50 | 1,239,949 | +1.02(+1.84%) |
Feb 28, 2022 | 55.02 | 55.63 | 53.70 | 55.48 | 1,066,777 | +0.20(+0.36%) |
Feb 25, 2022 | 54.24 | 55.47 | 54.28 | 55.28 | 713,346 | +1.71(+3.19%) |
Feb 24, 2022 | 51.42 | 53.69 | 50.85 | 53.57 | 1,509,101 | +0.52(+0.98%) |
Feb 23, 2022 | 54.76 | 55.16 | 52.72 | 53.05 | 839,071 | -1.57(-2.87%) |
Feb 22, 2022 | 54.75 | 56.34 | 54.36 | 54.62 | 994,009 | -2.01(-3.55%) |
Feb 18, 2022 | 56.63 | 0 | -0.86(-1.50%) | |||
Feb 17, 2022 | 55.14 | 58.22 | 55.14 | 57.49 | 1,221,037 | +1.68(+3.01%) |
Feb 16, 2022 | 56.64 | 57.08 | 55.16 | 55.81 | 1,059,872 | -0.19(-0.34%) |
Feb 15, 2022 | 53.30 | 56.59 | 53.30 | 56.00 | 1,252,361 | +3.00(+5.66%) |
Feb 14, 2022 | 53.29 | 54.75 | 52.45 | 53.00 | 1,252,972 | -0.01(-0.02%) |
Feb 11, 2022 | 51.42 | 53.31 | 50.69 | 53.01 | 1,192,625 | +1.34(+2.59%) |
Feb 10, 2022 | 51.38 | 53.24 | 50.62 | 51.67 | 986,780 | -0.88(-1.67%) |
Feb 09, 2022 | 51.21 | 52.92 | 51.03 | 52.55 | 1,069,368 | +1.43(+2.80%) |
Feb 08, 2022 | 50.48 | 51.27 | 49.03 | 51.12 | 571,470 | +0.15(+0.29%) |
Feb 07, 2022 | 48.55 | 51.38 | 48.55 | 50.97 | 1,097,213 | +2.25(+4.62%) |
Feb 04, 2022 | 46.18 | 48.98 | 45.52 | 48.72 | 1,142,879 | +2.42(+5.23%) |
Feb 03, 2022 | 48.29 | 45.77 | 46.30 | 641,329 | -1.76(-3.66%) | |
Feb 02, 2022 | 48.02 | 48.91 | 46.93 | 48.06 | 659,818 | -0.37(-0.76%) |
Feb 01, 2022 | 47.79 | 48.97 | 47.23 | 48.43 | 684,615 | +0.94(+1.98%) |
Jan 31, 2022 | 45.63 | 47.49 | 876,671 | +1.75(+3.83%) | ||
Jan 28, 2022 | 45.25 | 46.42 | 44.16 | 45.74 | 617,684 | +0.28(+0.62%) |
Jan 27, 2022 | 47.76 | 48.15 | 44.76 | 45.46 | 945,007 | -2.27(-4.76%) |
Jan 26, 2022 | 47.75 | 49.73 | 47.09 | 47.73 | 1,406,973 | +1.09(+2.34%) |
Jan 25, 2022 | 44.01 | 47.34 | 43.60 | 46.64 | 1,491,750 | +2.30(+5.19%) |
Jan 24, 2022 | 42.19 | 44.60 | 40.61 | 44.34 | 1,661,621 | +1.68(+3.94%) |
Jan 21, 2022 | 38.64 | 44.06 | 38.51 | 42.66 | 2,713,560 | +3.79(+9.75%) |
Jan 20, 2022 | 39.00 | 40.35 | 38.58 | 38.87 | 747,127 | +0.13(+0.34%) |
Jan 19, 2022 | 40.31 | 40.78 | 38.69 | 38.74 | 721,814 | -1.60(-3.97%) |
Jan 18, 2022 | 42.05 | 43.48 | 40.31 | 40.34 | 783,234 | -2.73(-6.34%) |
Jan 14, 2022 | 43.07 | 0 | +2.10(+5.13%) | |||
Jan 13, 2022 | 39.72 | 42.35 | 39.24 | 40.97 | 1,142,621 | +1.25(+3.15%) |
Jan 12, 2022 | 40.38 | 41.27 | 39.17 | 39.72 | 808,651 | -0.66(-1.63%) |
Jan 11, 2022 | 40.45 | 41.38 | 39.91 | 40.38 | 974,728 | -0.62(-1.51%) |
Jan 10, 2022 | 41.02 | 42.40 | 39.50 | 41.00 | 1,980,102 | -2.03(-4.72%) |
Jan 07, 2022 | 46.00 | 46.00 | 42.66 | 43.03 | 2,863,614 | -2.33(-5.14%) |
Jan 06, 2022 | 45.35 | 46.74 | 44.64 | 45.36 | 2,262,536 | +0.03(+0.07%) |
Jan 05, 2022 | 45.91 | 47.76 | 44.19 | 45.33 | 7,190,935 | +0.65(+1.45%) |
Jan 04, 2022 | 47.07 | 47.98 | 42.52 | 44.68 | 4,050,980 | -7.34(-14.11%) |
Jan 03, 2022 | 52.42 | 52.68 | 50.79 | 52.02 | 552,496 | -0.32(-0.61%) |
Dec 31, 2021 | 52.25 | 54.47 | 52.20 | 52.34 | 571,138 | +0.21(+0.40%) |
Dec 30, 2021 | 50.99 | 54.17 | 50.31 | 52.13 | 550,198 | +0.37(+0.71%) |
Dec 29, 2021 | 52.88 | 52.91 | 51.04 | 51.76 | 471,218 | -0.70(-1.33%) |
Dec 28, 2021 | 53.49 | 55.20 | 52.25 | 52.46 | 910,077 | -0.96(-1.80%) |
Dec 27, 2021 | 51.18 | 53.71 | 50.63 | 53.42 | 723,354 | +1.77(+3.43%) |
Dec 23, 2021 | 50.50 | 53.76 | 49.74 | 51.65 | 1,240,380 | +1.94(+3.90%) |
Dec 22, 2021 | 48.08 | 51.00 | 47.64 | 49.71 | 1,805,998 | +1.51(+3.13%) |
Dec 21, 2021 | 44.66 | 49.35 | 44.13 | 48.20 | 2,739,233 | +2.85(+6.28%) |
Dec 20, 2021 | 43.86 | 49.00 | 42.42 | 45.35 | 6,007,069 | +6.19(+15.81%) |
Dec 17, 2021 | 37.26 | 40.61 | 36.20 | 39.16 | 1,237,919 | +2.19(+5.92%) |
Dec 16, 2021 | 37.78 | 40.16 | 36.48 | 36.97 | 718,308 | -0.24(-0.64%) |
Dec 15, 2021 | 36.09 | 37.63 | 35.10 | 37.21 | 939,627 | +1.51(+4.23%) |
Dec 14, 2021 | 35.94 | 36.27 | 34.61 | 35.70 | 491,075 | -0.70(-1.92%) |
Dec 13, 2021 | 35.70 | 36.76 | 35.00 | 36.40 | 432,270 | +0.73(+2.05%) |
Dec 10, 2021 | 37.71 | 37.98 | 34.75 | 35.67 | 551,276 | -2.04(-5.41%) |
Dec 09, 2021 | 39.40 | 39.53 | 37.63 | 37.71 | 510,797 | -1.46(-3.73%) |
Dec 08, 2021 | 37.77 | 39.42 | 37.63 | 39.17 | 361,508 | +1.46(+3.87%) |
Dec 07, 2021 | 35.98 | 38.07 | 35.98 | 37.71 | 542,257 | +2.51(+7.13%) |
Dec 06, 2021 | 36.06 | 37.81 | 34.43 | 35.20 | 546,071 | -1.11(-3.06%) |
Dec 03, 2021 | 38.90 | 39.00 | 35.86 | 36.31 | 356,671 | -2.29(-5.93%) |
Dec 02, 2021 | 38.60 | 38.96 | 37.30 | 38.60 | 374,807 | +0.06(+0.15%) |
Dec 01, 2021 | 41.05 | 41.31 | 38.44 | 38.54 | 551,016 | -1.94(-4.79%) |
Nov 30, 2021 | 40.68 | 42.42 | 39.92 | 40.48 | 568,284 | -0.45(-1.10%) |
Nov 29, 2021 | 43.32 | 43.60 | 40.85 | 40.93 | 639,079 | -1.52(-3.58%) |
Nov 26, 2021 | 43.00 | 43.78 | 41.26 | 42.45 | 355,530 | -1.11(-2.55%) |
Nov 24, 2021 | 42.18 | 43.73 | 40.93 | 43.56 | 357,894 | +1.55(+3.69%) |
Nov 23, 2021 | 41.15 | 42.80 | 41.10 | 42.01 | 919,136 | +0.60(+1.45%) |
Nov 22, 2021 | 40.60 | 41.73 | 39.85 | 41.41 | 614,854 | +1.13(+2.80%) |
Nov 19, 2021 | 40.29 | 41.15 | 40.16 | 40.28 | 313,048 | +0.10(+0.24%) |
Nov 18, 2021 | 40.31 | 40.33 | 39.89 | 40.18 | 364,328 | -0.07(-0.17%) |
Nov 17, 2021 | 40.62 | 41.83 | 39.95 | 40.25 | 471,154 | -0.62(-1.52%) |
Nov 16, 2021 | 40.05 | 41.55 | 39.76 | 40.87 | 485,797 | +0.62(+1.54%) |
Nov 15, 2021 | 41.39 | 41.73 | 40.01 | 40.25 | 631,805 | -0.81(-1.97%) |
Nov 12, 2021 | 43.46 | 43.46 | 40.50 | 41.06 | 501,354 | -1.72(-4.02%) |
Nov 11, 2021 | 43.21 | 43.91 | 42.74 | 42.78 | 410,567 | -0.23(-0.53%) |
Nov 10, 2021 | 44.11 | 43.01 | 554,153 | -1.30(-2.93%) | ||
Nov 09, 2021 | 44.25 | 45.68 | 43.32 | 44.31 | 628,440 | +0.09(+0.20%) |
Nov 08, 2021 | 44.87 | 45.39 | 43.84 | 44.22 | 565,698 | -0.45(-1.01%) |
Nov 05, 2021 | 46.07 | 46.51 | 44.56 | 44.67 | 594,449 | -1.36(-2.95%) |
Nov 04, 2021 | 46.24 | 46.67 | 45.76 | 46.03 | 652,170 | +0.13(+0.28%) |
Nov 03, 2021 | 46.99 | 47.02 | 45.06 | 45.90 | 524,044 | -0.94(-2.01%) |
Nov 02, 2021 | 45.54 | 46.94 | 44.50 | 46.84 | 453,365 | +1.11(+2.43%) |
Nov 01, 2021 | 42.83 | 46.00 | 43.07 | 45.73 | 560,384 | +2.66(+6.18%) |
Oct 29, 2021 | 44.49 | 44.50 | 41.90 | 43.07 | 617,707 | -1.26(-2.84%) |
Oct 28, 2021 | 43.75 | 44.48 | 43.50 | 44.33 | 386,502 | +0.83(+1.91%) |
Oct 27, 2021 | 43.84 | 44.48 | 43.39 | 43.50 | 403,864 | -0.63(-1.43%) |
Oct 26, 2021 | 43.32 | 44.13 | 329,498 | +1.07(+2.48%) | ||
Oct 25, 2021 | 43.30 | 43.82 | 42.50 | 43.06 | 389,923 | -0.07(-0.16%) |
Oct 22, 2021 | 43.11 | 43.61 | 41.77 | 43.13 | 410,665 | +0.24(+0.56%) |
Oct 21, 2021 | 41.77 | 43.08 | 40.55 | 42.89 | 340,578 | +1.35(+3.25%) |
Oct 20, 2021 | 41.88 | 43.10 | 41.22 | 41.54 | 354,041 | -0.28(-0.67%) |
Oct 19, 2021 | 41.93 | 42.68 | 40.98 | 41.82 | 635,173 | +0.13(+0.31%) |
Oct 18, 2021 | 39.40 | 42.19 | 38.45 | 41.69 | 521,598 | +2.39(+6.08%) |
Oct 15, 2021 | 39.77 | 40.00 | 39.20 | 39.30 | 468,771 | -0.08(-0.20%) |
Oct 14, 2021 | 38.32 | 40.00 | 38.25 | 39.38 | 261,897 | +1.70(+4.51%) |
Oct 13, 2021 | 37.99 | 38.02 | 36.23 | 37.68 | 286,674 | -0.15(-0.40%) |
Oct 12, 2021 | 37.37 | 38.06 | 37.24 | 37.83 | 268,732 | +0.34(+0.91%) |
Oct 11, 2021 | 38.02 | 38.12 | 36.85 | 37.49 | 220,478 | -0.44(-1.16%) |
Oct 08, 2021 | 38.62 | 38.62 | 37.21 | 37.93 | 175,992 | -0.42(-1.10%) |
Oct 07, 2021 | 37.62 | 38.86 | 37.62 | 38.35 | 361,414 | +1.04(+2.79%) |
Oct 06, 2021 | 36.99 | 37.61 | 36.65 | 37.31 | 232,616 | -0.26(-0.69%) |
Oct 05, 2021 | 39.69 | 39.88 | 36.36 | 37.57 | 719,242 | -1.89(-4.79%) |
Oct 04, 2021 | 38.33 | 39.70 | 38.05 | 39.46 | 353,467 | +1.00(+2.60%) |
Oct 01, 2021 | 37.40 | 39.03 | 36.51 | 38.46 | 334,640 | +1.18(+3.17%) |
Sep 30, 2021 | 36.03 | 37.65 | 35.68 | 37.28 | 684,295 | +1.46(+4.08%) |
Sep 29, 2021 | 36.93 | 37.71 | 35.68 | 35.82 | 344,843 | -1.14(-3.08%) |
Sep 28, 2021 | 37.76 | 37.88 | 36.83 | 36.96 | 288,393 | -0.80(-2.12%) |
Sep 27, 2021 | 36.78 | 38.24 | 36.13 | 37.76 | 317,603 | +0.97(+2.64%) |
Sep 24, 2021 | 37.52 | 37.70 | 36.23 | 36.79 | 352,149 | -1.17(-3.08%) |
Sep 23, 2021 | 38.20 | 38.36 | 37.20 | 37.96 | 432,029 | +0.79(+2.13%) |
Sep 22, 2021 | 37.33 | 37.57 | 36.24 | 37.17 | 367,610 | -0.01(-0.03%) |
Sep 21, 2021 | 35.33 | 37.45 | 35.16 | 37.18 | 479,143 | +1.88(+5.33%) |
Sep 20, 2021 | 34.11 | 35.66 | 34.01 | 35.30 | 670,077 | +0.94(+2.74%) |
Sep 17, 2021 | 34.60 | 34.88 | 33.90 | 34.36 | 908,569 | -0.14(-0.41%) |
Sep 16, 2021 | 33.32 | 34.70 | 33.15 | 34.50 | 360,566 | +1.03(+3.08%) |
Sep 15, 2021 | 32.62 | 33.93 | 32.35 | 33.47 | 536,793 | +0.70(+2.14%) |
Sep 14, 2021 | 33.53 | 33.91 | 32.64 | 32.77 | 235,152 | -0.64(-1.92%) |
Sep 13, 2021 | 33.47 | 34.29 | 32.84 | 33.41 | 344,542 | +0.17(+0.51%) |
Sep 10, 2021 | 34.34 | 34.40 | 33.15 | 33.24 | 268,005 | -0.95(-2.78%) |
Sep 09, 2021 | 33.67 | 35.02 | 33.67 | 34.19 | 324,246 | +0.26(+0.77%) |
Sep 08, 2021 | 33.74 | 34.34 | 32.95 | 33.93 | 239,632 | -0.06(-0.18%) |
Sep 07, 2021 | 34.35 | 34.82 | 33.82 | 33.99 | 258,922 | -0.61(-1.76%) |
Sep 03, 2021 | 34.58 | 35.27 | 33.89 | 34.60 | 375,418 | -0.21(-0.60%) |
Sep 02, 2021 | 34.54 | 35.06 | 33.92 | 34.81 | 356,165 | +0.57(+1.66%) |
Sep 01, 2021 | 33.15 | 34.38 | 32.91 | 34.24 | 366,416 | +1.04(+3.13%) |
Aug 31, 2021 | 32.45 | 33.84 | 32.31 | 33.20 | 513,619 | +0.82(+2.53%) |
Aug 30, 2021 | 31.53 | 32.80 | 31.42 | 32.38 | 566,841 | +0.95(+3.02%) |
Aug 27, 2021 | 31.07 | 32.26 | 31.00 | 31.43 | 379,743 | +0.32(+1.03%) |
Aug 26, 2021 | 31.89 | 32.39 | 31.04 | 31.11 | 300,519 | -0.98(-3.05%) |
Aug 25, 2021 | 31.78 | 32.48 | 31.54 | 32.09 | 349,299 | +0.30(+0.94%) |
Aug 24, 2021 | 30.82 | 31.87 | 30.78 | 31.79 | 451,914 | +0.90(+2.91%) |
Aug 23, 2021 | 29.70 | 30.91 | 29.70 | 30.89 | 400,027 | +1.55(+5.28%) |
Aug 20, 2021 | 28.55 | 29.75 | 28.45 | 29.34 | 529,313 | +0.62(+2.16%) |
Aug 19, 2021 | 28.84 | 30.10 | 28.55 | 28.72 | 368,662 | -0.34(-1.17%) |
Aug 18, 2021 | 30.45 | 30.45 | 29.01 | 29.06 | 487,683 | -1.32(-4.34%) |
Aug 17, 2021 | 29.28 | 30.70 | 29.23 | 30.38 | 759,177 | +0.94(+3.19%) |
Aug 16, 2021 | 28.71 | 29.78 | 28.52 | 29.44 | 671,079 | +0.41(+1.41%) |
Aug 13, 2021 | 29.15 | 29.22 | 28.46 | 29.03 | 444,026 | -0.13(-0.45%) |
Aug 12, 2021 | 28.96 | 29.61 | 28.40 | 29.16 | 577,898 | -0.02(-0.07%) |
Aug 11, 2021 | 28.89 | 29.50 | 28.76 | 29.18 | 522,727 | +0.28(+0.97%) |
Aug 10, 2021 | 31.73 | 32.13 | 28.82 | 28.90 | 804,183 | -2.79(-8.80%) |
Aug 09, 2021 | 35.14 | 35.30 | 30.76 | 31.69 | 931,771 | -1.80(-5.37%) |
Aug 06, 2021 | 34.51 | 34.75 | 33.16 | 33.49 | 425,031 | -0.81(-2.38%) |
Aug 05, 2021 | 33.18 | 34.45 | 33.00 | 34.30 | 244,759 | +0.78(+2.34%) |
Aug 04, 2021 | 34.33 | 34.88 | 33.47 | 33.52 | 315,346 | -1.04(-3.01%) |
Aug 03, 2021 | 34.88 | 34.88 | 33.75 | 34.56 | 274,179 | -0.30(-0.86%) |
Aug 02, 2021 | 34.42 | 35.38 | 34.30 | 34.86 | 229,647 | +0.53(+1.54%) |
Jul 30, 2021 | 35.00 | 35.33 | 34.07 | 34.33 | 329,673 | -0.86(-2.44%) |
Jul 29, 2021 | 34.94 | 36.21 | 34.94 | 35.19 | 316,406 | +0.36(+1.03%) |
Jul 28, 2021 | 34.17 | 35.50 | 34.17 | 34.83 | 638,293 | +0.69(+2.02%) |
Jul 27, 2021 | 34.63 | 34.76 | 33.38 | 34.14 | 656,016 | -0.71(-2.04%) |
Jul 26, 2021 | 36.37 | 36.38 | 34.74 | 34.85 | 386,737 | -1.28(-3.56%) |
Jul 23, 2021 | 37.29 | 37.29 | 36.06 | 36.13 | 348,294 | -0.89(-2.39%) |
Jul 22, 2021 | 37.54 | 37.70 | 36.56 | 37.02 | 582,509 | -0.52(-1.39%) |
Jul 21, 2021 | 37.16 | 37.62 | 37.00 | 37.54 | 332,762 | +0.66(+1.79%) |
Jul 20, 2021 | 35.45 | 36.98 | 35.10 | 36.88 | 565,505 | +1.36(+3.83%) |
Jul 19, 2021 | 35.54 | 36.49 | 35.33 | 35.52 | 421,720 | -0.88(-2.42%) |
Jul 16, 2021 | 37.95 | 37.95 | 36.29 | 36.40 | 372,790 | -1.11(-2.96%) |
Jul 15, 2021 | 37.73 | 38.16 | 36.38 | 37.51 | 450,913 | -0.43(-1.13%) |
Jul 14, 2021 | 39.96 | 40.02 | 37.84 | 37.94 | 419,726 | -1.72(-4.34%) |
Jul 13, 2021 | 39.69 | 40.41 | 39.50 | 39.66 | 424,765 | -0.19(-0.48%) |
Jul 12, 2021 | 40.92 | 41.20 | 39.71 | 39.85 | 317,104 | -0.89(-2.18%) |
Jul 09, 2021 | 40.44 | 40.98 | 40.16 | 40.74 | 261,095 | +0.40(+0.99%) |
Jul 08, 2021 | 40.63 | 41.03 | 39.80 | 40.34 | 340,857 | -0.66(-1.61%) |
Jul 07, 2021 | 42.22 | 42.74 | 40.98 | 41.00 | 375,324 | -1.10(-2.61%) |
Jul 06, 2021 | 42.40 | 42.97 | 41.94 | 42.10 | 375,443 | -0.15(-0.36%) |
Jul 02, 2021 | 42.43 | 42.99 | 41.59 | 42.25 | 208,334 | -0.24(-0.56%) |
Jul 01, 2021 | 40.89 | 42.57 | 40.66 | 42.49 | 417,216 | +1.67(+4.09%) |
Jun 30, 2021 | 39.54 | 41.12 | 39.28 | 40.82 | 612,979 | +1.07(+2.69%) |
Jun 29, 2021 | 40.00 | 40.25 | 39.19 | 39.75 | 538,139 | -0.48(-1.19%) |
Jun 28, 2021 | 41.84 | 41.84 | 40.00 | 40.23 | 752,962 | -1.27(-3.06%) |
Jun 25, 2021 | 43.64 | 43.91 | 41.06 | 41.50 | 2,640,994 | -2.28(-5.21%) |
Jun 24, 2021 | 43.56 | 44.26 | 43.28 | 43.78 | 558,678 | +0.49(+1.13%) |
Jun 23, 2021 | 44.69 | 44.80 | 42.91 | 43.29 | 740,656 | -1.21(-2.72%) |
Jun 22, 2021 | 43.61 | 44.60 | 43.22 | 44.50 | 501,017 | +1.05(+2.42%) |
Jun 21, 2021 | 43.64 | 43.86 | 42.93 | 43.45 | 327,556 | +0.27(+0.63%) |
Jun 18, 2021 | 42.41 | 43.27 | 42.35 | 43.18 | 703,166 | +0.02(+0.05%) |
Jun 17, 2021 | 43.00 | 43.61 | 42.56 | 43.16 | 303,724 | +0.16(+0.37%) |
Jun 16, 2021 | 42.84 | 43.43 | 42.42 | 43.00 | 319,434 | -0.31(-0.72%) |
Jun 15, 2021 | 42.75 | 43.82 | 42.37 | 43.31 | 504,380 | +0.56(+1.31%) |
Jun 14, 2021 | 41.75 | 42.76 | 41.75 | 42.75 | 329,171 | +1.07(+2.57%) |
Jun 11, 2021 | 43.59 | 43.77 | 41.27 | 41.68 | 695,063 | -1.65(-3.81%) |
Jun 10, 2021 | 42.17 | 43.52 | 41.92 | 43.33 | 638,115 | +1.31(+3.12%) |
Jun 09, 2021 | 41.75 | 42.06 | 41.06 | 42.02 | 373,783 | +0.58(+1.40%) |
Jun 08, 2021 | 41.30 | 41.70 | 40.04 | 41.44 | 488,555 | +0.72(+1.77%) |
Jun 07, 2021 | 38.57 | 41.70 | 38.57 | 40.72 | 580,281 | +1.98(+5.11%) |
Jun 04, 2021 | 38.56 | 39.18 | 38.12 | 38.74 | 246,967 | +0.40(+1.04%) |
Jun 03, 2021 | 38.24 | 39.00 | 37.98 | 38.34 | 511,124 | +0.06(+0.16%) |
Jun 02, 2021 | 38.99 | 39.27 | 37.95 | 38.28 | 303,204 | -0.61(-1.57%) |
Jun 01, 2021 | 39.47 | 39.65 | 38.27 | 38.89 | 421,518 | -0.52(-1.32%) |
May 28, 2021 | 39.92 | 40.79 | 39.36 | 39.41 | 407,305 | -0.11(-0.28%) |
May 27, 2021 | 39.69 | 40.03 | 39.01 | 39.52 | 352,361 | +0.25(+0.64%) |
May 26, 2021 | 38.31 | 39.49 | 38.19 | 39.27 | 312,827 | +0.95(+2.48%) |
May 25, 2021 | 38.29 | 38.74 | 37.75 | 38.32 | 381,235 | +0.04(+0.10%) |
May 24, 2021 | 40.34 | 40.84 | 38.19 | 38.28 | 543,815 | -1.41(-3.55%) |
May 21, 2021 | 39.71 | 39.90 | 38.87 | 39.69 | 472,550 | +0.47(+1.20%) |
May 20, 2021 | 38.19 | 39.50 | 37.89 | 39.22 | 514,307 | +1.14(+2.99%) |
May 19, 2021 | 36.78 | 38.15 | 36.78 | 38.08 | 339,362 | +0.68(+1.82%) |
May 18, 2021 | 37.28 | 37.91 | 36.73 | 37.40 | 350,744 | +0.30(+0.81%) |
May 17, 2021 | 37.55 | 38.15 | 36.67 | 37.10 | 291,053 | -0.50(-1.33%) |
May 14, 2021 | 38.06 | 38.60 | 36.88 | 37.60 | 460,411 | -0.26(-0.69%) |
May 13, 2021 | 37.68 | 38.75 | 37.22 | 37.86 | 632,964 | +0.32(+0.85%) |
May 12, 2021 | 37.10 | 38.14 | 36.89 | 37.54 | 693,686 | +0.42(+1.13%) |
May 11, 2021 | 35.11 | 37.23 | 34.49 | 37.12 | 814,219 | +1.15(+3.20%) |
May 10, 2021 | 35.00 | 36.72 | 33.16 | 35.97 | 754,844 | +0.94(+2.68%) |
May 07, 2021 | 33.85 | 35.07 | 33.44 | 35.03 | 526,396 | +1.60(+4.79%) |
May 06, 2021 | 32.16 | 33.51 | 31.40 | 33.43 | 334,409 | +1.05(+3.24%) |
May 05, 2021 | 32.15 | 32.88 | 31.60 | 32.38 | 627,726 | +0.43(+1.35%) |
May 04, 2021 | 34.41 | 34.41 | 31.54 | 31.95 | 1,309,732 | -2.79(-8.03%) |