Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.59 | 24.95 | 24.20 | 24.23 | 550,677 | -0.51(-2.07%) |
Apr 28, 2022 | 24.36 | 24.81 | 24.14 | 24.74 | 772,356 | +0.65(+2.68%) |
Apr 27, 2022 | 23.97 | 24.27 | 23.88 | 24.09 | 584,329 | +0.20(+0.85%) |
Apr 26, 2022 | 24.69 | 24.77 | 23.83 | 23.89 | 718,477 | -1.30(-5.17%) |
Apr 25, 2022 | 25.07 | 25.22 | 24.50 | 25.20 | 720,648 | -0.80(-3.08%) |
Apr 22, 2022 | 26.50 | 26.50 | 25.93 | 26.00 | 619,580 | -0.96(-3.55%) |
Apr 21, 2022 | 27.65 | 27.81 | 26.92 | 26.95 | 500,880 | -0.30(-1.10%) |
Apr 20, 2022 | 27.10 | 27.65 | 26.96 | 27.25 | 510,942 | +0.16(+0.61%) |
Apr 19, 2022 | 26.64 | 27.11 | 26.62 | 27.09 | 861,421 | +0.12(+0.43%) |
Apr 18, 2022 | 26.82 | 27.17 | 26.72 | 26.97 | 376,704 | -0.06(-0.21%) |
Apr 14, 2022 | 27.29 | 27.39 | 27.03 | 27.03 | 396,454 | -0.32(-1.16%) |
Apr 13, 2022 | 26.75 | 27.39 | 26.73 | 27.35 | 432,483 | +0.72(+2.72%) |
Apr 12, 2022 | 26.67 | 27.13 | 26.55 | 26.62 | 523,159 | +0.12(+0.44%) |
Apr 11, 2022 | 26.83 | 27.26 | 26.46 | 26.51 | 895,800 | -1.40(-5.02%) |
Apr 08, 2022 | 27.69 | 28.10 | 27.65 | 27.91 | 512,000 | +0.05(+0.17%) |
Apr 07, 2022 | 27.88 | 27.98 | 27.36 | 27.86 | 375,405 | -0.33(-1.16%) |
Apr 06, 2022 | 28.24 | 28.43 | 27.99 | 28.19 | 386,135 | -0.39(-1.35%) |
Apr 05, 2022 | 29.06 | 29.08 | 28.46 | 28.57 | 389,733 | -0.37(-1.27%) |
Apr 04, 2022 | 28.65 | 28.96 | 28.56 | 28.94 | 316,138 | +0.15(+0.54%) |
Apr 01, 2022 | 28.49 | 28.79 | 28.29 | 28.79 | 350,299 | +0.23(+0.81%) |
Mar 31, 2022 | 29.07 | 29.11 | 28.55 | 28.55 | 547,231 | +0.17(+0.61%) |
Mar 30, 2022 | 28.86 | 29.02 | 28.30 | 28.38 | 395,808 | -0.71(-2.46%) |
Mar 29, 2022 | 28.98 | 29.16 | 28.68 | 29.10 | 886,047 | +1.45(+5.24%) |
Mar 28, 2022 | 27.44 | 27.65 | 27.25 | 27.65 | 622,635 | +0.05(+0.18%) |
Mar 25, 2022 | 27.34 | 27.60 | 27.11 | 27.60 | 1,306,904 | -0.26(-0.94%) |
Mar 24, 2022 | 27.56 | 27.86 | 27.39 | 27.86 | 451,742 | +0.24(+0.86%) |
Mar 23, 2022 | 28.02 | 28.05 | 27.58 | 27.62 | 354,151 | -0.98(-3.41%) |
Mar 22, 2022 | 28.85 | 28.99 | 28.54 | 28.60 | 667,808 | +1.09(+3.97%) |
Mar 21, 2022 | 27.63 | 27.92 | 27.34 | 27.51 | 516,036 | +0.04(+0.14%) |
Mar 18, 2022 | 26.79 | 27.48 | 26.75 | 27.47 | 453,848 | +0.02(+0.07%) |
Mar 17, 2022 | 26.58 | 27.47 | 26.46 | 27.45 | 783,825 | +0.40(+1.49%) |
Mar 16, 2022 | 26.41 | 27.06 | 26.30 | 27.05 | 1,601,147 | +1.57(+6.16%) |
Mar 15, 2022 | 25.28 | 25.53 | 24.99 | 25.48 | 1,457,722 | -0.46(-1.77%) |
Mar 14, 2022 | 26.30 | 26.75 | 25.86 | 25.94 | 861,794 | -0.49(-1.85%) |
Mar 11, 2022 | 27.18 | 27.42 | 26.41 | 26.42 | 508,355 | -0.79(-2.92%) |
Mar 10, 2022 | 27.60 | 27.67 | 26.99 | 27.22 | 611,972 | -1.01(-3.56%) |
Mar 09, 2022 | 27.40 | 28.40 | 27.37 | 28.22 | 1,022,451 | +2.10(+8.02%) |
Mar 08, 2022 | 26.21 | 26.93 | 25.61 | 26.13 | 1,020,634 | +0.79(+3.10%) |
Mar 07, 2022 | 26.48 | 26.64 | 25.30 | 25.34 | 1,519,134 | -1.87(-6.86%) |
Mar 04, 2022 | 27.98 | 28.14 | 26.84 | 27.21 | 1,809,182 | -1.41(-4.92%) |
Mar 03, 2022 | 28.97 | 29.00 | 28.23 | 28.62 | 1,207,956 | -0.26(-0.90%) |
Mar 02, 2022 | 28.64 | 29.36 | 28.64 | 28.88 | 869,276 | +1.72(+6.35%) |
Mar 01, 2022 | 28.11 | 28.16 | 26.99 | 27.15 | 698,459 | -1.79(-6.19%) |
Feb 28, 2022 | 29.02 | 29.48 | 28.74 | 28.94 | 643,891 | -1.72(-5.62%) |
Feb 25, 2022 | 30.03 | 30.70 | 30.11 | 30.67 | 903,617 | +1.52(+5.22%) |
Feb 24, 2022 | 28.77 | 29.18 | 28.27 | 29.14 | 722,406 | -0.95(-3.15%) |
Feb 23, 2022 | 30.94 | 31.03 | 30.01 | 30.09 | 433,504 | -0.17(-0.57%) |
Feb 22, 2022 | 30.45 | 30.66 | 30.05 | 30.26 | 444,756 | -0.02(-0.06%) |
Feb 18, 2022 | 30.28 | 0 | -0.68(-2.20%) | |||
Feb 17, 2022 | 31.49 | 31.51 | 30.86 | 30.96 | 375,854 | -0.86(-2.71%) |
Feb 16, 2022 | 31.58 | 31.97 | 31.57 | 31.82 | 303,640 | +0.36(+1.16%) |
Feb 15, 2022 | 31.27 | 31.59 | 31.22 | 31.46 | 306,584 | +0.83(+2.72%) |
Feb 14, 2022 | 30.69 | 30.85 | 30.38 | 30.63 | 429,102 | -0.60(-1.93%) |
Feb 11, 2022 | 32.03 | 32.22 | 31.15 | 31.23 | 378,820 | -1.04(-3.23%) |
Feb 10, 2022 | 32.44 | 32.98 | 32.20 | 32.27 | 392,579 | -0.23(-0.71%) |
Feb 09, 2022 | 32.71 | 32.75 | 32.45 | 32.50 | 434,948 | -0.28(-0.85%) |
Feb 08, 2022 | 32.51 | 32.92 | 32.51 | 32.78 | 345,818 | +0.15(+0.47%) |
Feb 07, 2022 | 32.67 | 32.94 | 32.50 | 32.63 | 305,980 | +0.53(+1.64%) |
Feb 04, 2022 | 31.66 | 32.31 | 31.66 | 32.10 | 384,429 | +0.01(+0.03%) |
Feb 03, 2022 | 32.57 | 32.08 | 32.09 | 307,097 | -0.83(-2.53%) | |
Feb 02, 2022 | 32.77 | 33.02 | 32.67 | 32.92 | 684,406 | +0.34(+1.03%) |
Feb 01, 2022 | 31.97 | 32.63 | 31.87 | 32.59 | 830,224 | +0.08(+0.24%) |
Jan 31, 2022 | 31.91 | 32.54 | 32.51 | 988,121 | +0.50(+1.55%) | |
Jan 28, 2022 | 31.74 | 32.02 | 31.41 | 32.02 | 318,785 | -0.11(-0.36%) |
Jan 27, 2022 | 32.73 | 32.81 | 32.00 | 32.13 | 459,697 | -0.44(-1.35%) |
Jan 26, 2022 | 32.94 | 33.20 | 32.39 | 32.57 | 620,834 | +0.27(+0.83%) |
Jan 25, 2022 | 31.94 | 32.42 | 31.48 | 32.30 | 1,404,805 | -0.38(-1.17%) |
Jan 24, 2022 | 32.63 | 32.77 | 31.51 | 32.69 | 747,636 | -0.84(-2.51%) |
Jan 21, 2022 | 34.09 | 34.09 | 33.36 | 33.53 | 649,014 | -0.59(-1.74%) |
Jan 20, 2022 | 34.38 | 34.87 | 34.10 | 34.12 | 498,788 | +0.69(+2.06%) |
Jan 19, 2022 | 33.52 | 33.83 | 33.43 | 33.43 | 416,096 | -0.35(-1.05%) |
Jan 18, 2022 | 33.65 | 34.05 | 33.47 | 33.79 | 505,495 | -0.97(-2.78%) |
Jan 14, 2022 | 34.75 | 0 | -0.20(-0.58%) | |||
Jan 13, 2022 | 35.09 | 35.27 | 34.90 | 34.95 | 579,986 | +0.83(+2.44%) |
Jan 12, 2022 | 33.95 | 34.21 | 33.80 | 34.12 | 423,556 | -0.18(-0.53%) |
Jan 11, 2022 | 33.83 | 34.48 | 33.73 | 34.30 | 884,153 | +0.39(+1.16%) |
Jan 10, 2022 | 33.86 | 33.94 | 33.35 | 33.91 | 499,819 | -0.49(-1.42%) |
Jan 07, 2022 | 33.92 | 34.44 | 33.92 | 34.40 | 263,261 | +0.97(+2.89%) |
Jan 06, 2022 | 33.18 | 33.52 | 33.02 | 33.43 | 284,215 | +0.37(+1.13%) |
Jan 05, 2022 | 33.76 | 33.81 | 33.05 | 33.06 | 327,895 | -0.97(-2.84%) |
Jan 04, 2022 | 34.15 | 34.23 | 33.92 | 34.03 | 329,435 | +0.34(+0.99%) |
Jan 03, 2022 | 33.06 | 33.69 | 33.06 | 33.69 | 307,695 | +0.73(+2.21%) |
Dec 31, 2021 | 32.92 | 33.05 | 32.75 | 32.96 | 227,411 | +0.08(+0.23%) |
Dec 30, 2021 | 32.91 | 33.05 | 32.80 | 32.89 | 458,965 | -0.02(-0.06%) |
Dec 29, 2021 | 33.00 | 33.03 | 32.75 | 32.91 | 381,302 | +0.17(+0.53%) |
Dec 28, 2021 | 32.58 | 32.92 | 32.52 | 32.73 | 247,976 | -0.01(-0.03%) |
Dec 27, 2021 | 32.55 | 32.81 | 32.35 | 32.74 | 245,401 | +0.24(+0.74%) |
Dec 23, 2021 | 32.58 | 32.77 | 32.47 | 32.50 | 277,436 | +0.17(+0.53%) |
Dec 22, 2021 | 32.02 | 32.38 | 31.86 | 32.33 | 301,024 | +0.72(+2.27%) |
Dec 21, 2021 | 31.15 | 31.76 | 31.15 | 31.61 | 500,773 | +0.68(+2.20%) |
Dec 20, 2021 | 31.09 | 31.11 | 30.57 | 30.93 | 405,587 | -1.17(-3.64%) |
Dec 17, 2021 | 32.40 | 32.51 | 32.09 | 32.10 | 961,056 | -0.27(-0.83%) |
Dec 16, 2021 | 32.44 | 32.59 | 32.22 | 32.37 | 2,109,724 | +0.06(+0.18%) |
Dec 15, 2021 | 32.30 | 32.32 | 31.80 | 32.31 | 349,975 | +0.23(+0.72%) |
Dec 14, 2021 | 32.23 | 32.50 | 32.05 | 32.08 | 406,003 | -0.20(-0.62%) |
Dec 13, 2021 | 32.49 | 32.52 | 32.09 | 32.28 | 558,426 | -0.63(-1.92%) |
Dec 10, 2021 | 33.34 | 33.35 | 32.72 | 32.92 | 544,693 | -0.28(-0.84%) |
Dec 09, 2021 | 33.32 | 33.41 | 32.87 | 33.19 | 720,243 | -0.27(-0.80%) |
Dec 08, 2021 | 33.40 | 33.68 | 33.34 | 33.46 | 430,570 | +0.09(+0.26%) |
Dec 07, 2021 | 33.34 | 33.57 | 33.16 | 33.37 | 491,643 | +0.56(+1.72%) |
Dec 06, 2021 | 32.71 | 33.24 | 32.63 | 32.81 | 444,095 | +0.66(+2.05%) |
Dec 03, 2021 | 32.76 | 32.81 | 31.75 | 32.15 | 458,275 | -0.29(-0.89%) |
Dec 02, 2021 | 32.09 | 32.61 | 32.09 | 32.44 | 2,065,322 | +0.31(+0.95%) |
Dec 01, 2021 | 33.19 | 33.53 | 32.13 | 32.13 | 690,707 | -0.22(-0.68%) |
Nov 30, 2021 | 33.02 | 33.11 | 32.77 | 32.35 | 637,721 | -0.83(-2.51%) |
Nov 29, 2021 | 33.50 | 33.51 | 32.88 | 33.18 | 872,665 | -0.12(-0.37%) |
Nov 26, 2021 | 33.88 | 33.97 | 33.18 | 33.31 | 446,715 | -3.18(-8.71%) |
Nov 24, 2021 | 36.19 | 36.58 | 36.07 | 36.49 | 171,003 | -0.33(-0.88%) |
Nov 23, 2021 | 36.75 | 37.01 | 36.66 | 36.81 | 142,333 | +0.23(+0.63%) |
Nov 22, 2021 | 36.78 | 36.99 | 36.56 | 36.58 | 215,148 | -0.65(-1.75%) |
Nov 19, 2021 | 37.26 | 37.54 | 37.15 | 37.23 | 145,879 | -0.71(-1.87%) |
Nov 18, 2021 | 38.45 | 38.01 | 37.92 | 37.94 | 158,518 | -0.50(-1.30%) |
Nov 17, 2021 | 38.60 | 38.65 | 38.34 | 38.44 | 107,263 | -0.05(-0.12%) |
Nov 16, 2021 | 38.50 | 38.74 | 38.42 | 38.49 | 164,927 | -0.21(-0.54%) |
Nov 15, 2021 | 38.76 | 38.85 | 38.65 | 38.70 | 124,112 | -0.12(-0.32%) |
Nov 12, 2021 | 38.66 | 38.94 | 38.60 | 38.82 | 144,625 | +0.28(+0.72%) |
Nov 11, 2021 | 38.65 | 38.72 | 38.45 | 38.54 | 167,102 | +0.05(+0.12%) |
Nov 10, 2021 | 38.54 | 38.50 | 156,614 | -0.18(-0.47%) | ||
Nov 09, 2021 | 38.77 | 38.93 | 38.47 | 38.68 | 151,694 | -0.26(-0.66%) |
Nov 08, 2021 | 38.77 | 39.03 | 38.73 | 38.94 | 168,270 | +0.69(+1.80%) |
Nov 05, 2021 | 38.34 | 38.48 | 38.14 | 38.25 | 464,546 | -0.25(-0.65%) |
Nov 04, 2021 | 38.69 | 38.71 | 38.29 | 38.50 | 845,252 | -0.78(-2.00%) |
Nov 03, 2021 | 39.01 | 39.39 | 38.96 | 39.28 | 148,940 | +0.23(+0.59%) |
Nov 02, 2021 | 39.38 | 39.42 | 39.01 | 39.05 | 152,852 | -0.84(-2.11%) |
Nov 01, 2021 | 39.69 | 39.89 | 39.64 | 39.89 | 105,078 | +0.35(+0.90%) |
Oct 29, 2021 | 39.68 | 39.80 | 39.35 | 39.54 | 142,820 | -0.37(-0.94%) |
Oct 28, 2021 | 39.66 | 39.92 | 39.60 | 39.91 | 137,399 | +0.26(+0.65%) |
Oct 27, 2021 | 39.82 | 40.08 | 39.58 | 39.66 | 95,757 | -0.14(-0.36%) |
Oct 26, 2021 | 39.88 | 39.80 | 205,784 | +0.60(+1.54%) | ||
Oct 25, 2021 | 39.29 | 39.39 | 39.16 | 39.20 | 112,743 | +0.05(+0.12%) |
Oct 22, 2021 | 39.15 | 39.38 | 38.85 | 39.15 | 157,316 | +0.18(+0.47%) |
Oct 21, 2021 | 38.73 | 39.17 | 38.69 | 38.97 | 182,905 | +0.14(+0.37%) |
Oct 20, 2021 | 38.54 | 38.96 | 38.43 | 38.82 | 264,822 | -0.38(-0.98%) |
Oct 19, 2021 | 38.72 | 39.22 | 38.68 | 39.21 | 281,138 | +0.86(+2.25%) |
Oct 18, 2021 | 38.29 | 38.38 | 38.07 | 38.34 | 315,494 | -0.74(-1.89%) |
Oct 15, 2021 | 39.20 | 39.28 | 38.83 | 39.08 | 342,862 | +0.24(+0.62%) |
Oct 14, 2021 | 38.77 | 38.90 | 38.63 | 38.84 | 300,691 | +0.34(+0.90%) |
Oct 13, 2021 | 38.35 | 38.54 | 37.85 | 38.50 | 424,433 | -0.11(-0.27%) |
Oct 12, 2021 | 38.75 | 38.88 | 38.40 | 38.60 | 308,733 | -0.44(-1.13%) |
Oct 11, 2021 | 39.56 | 39.61 | 39.04 | 39.04 | 138,075 | -0.57(-1.45%) |
Oct 08, 2021 | 39.54 | 40.11 | 39.39 | 39.62 | 456,899 | -0.64(-1.59%) |
Oct 07, 2021 | 39.62 | 40.65 | 39.61 | 40.26 | 1,259,108 | +0.71(+1.79%) |
Oct 06, 2021 | 38.94 | 39.70 | 38.76 | 39.55 | 875,481 | +0.44(+1.13%) |
Oct 05, 2021 | 38.42 | 39.31 | 38.16 | 39.11 | 2,906,670 | +0.59(+1.54%) |
Oct 04, 2021 | 37.95 | 39.32 | 37.35 | 38.52 | 2,654,270 | +0.52(+1.36%) |
Oct 01, 2021 | 37.92 | 38.25 | 37.50 | 38.00 | 125,560 | +0.49(+1.30%) |
Sep 30, 2021 | 37.70 | 38.00 | 37.51 | 37.51 | 116,929 | +0.21(+0.56%) |
Sep 29, 2021 | 37.32 | 37.45 | 37.19 | 37.30 | 110,949 | +0.41(+1.12%) |
Sep 28, 2021 | 36.96 | 37.17 | 36.83 | 36.89 | 193,352 | -0.92(-2.43%) |
Sep 27, 2021 | 37.42 | 37.97 | 37.37 | 37.81 | 148,799 | +1.13(+3.08%) |
Sep 24, 2021 | 36.39 | 36.75 | 36.39 | 36.68 | 144,860 | -0.08(-0.21%) |
Sep 23, 2021 | 36.66 | 37.08 | 36.66 | 36.75 | 233,995 | -0.15(-0.42%) |
Sep 22, 2021 | 36.89 | 37.42 | 36.87 | 36.91 | 211,626 | +1.24(+3.46%) |
Sep 21, 2021 | 35.86 | 36.02 | 35.45 | 35.67 | 242,405 | +0.84(+2.42%) |
Sep 20, 2021 | 35.29 | 35.45 | 34.31 | 34.83 | 341,085 | -3.43(-8.96%) |
Sep 17, 2021 | 38.65 | 38.83 | 38.15 | 38.26 | 158,169 | -0.89(-2.28%) |
Sep 16, 2021 | 38.79 | 39.18 | 38.61 | 39.15 | 200,479 | +0.18(+0.45%) |
Sep 15, 2021 | 38.82 | 38.97 | 38.60 | 38.97 | 111,923 | +0.41(+1.06%) |
Sep 14, 2021 | 38.92 | 38.96 | 38.33 | 38.57 | 119,394 | -0.85(-2.14%) |
Sep 13, 2021 | 39.52 | 39.65 | 39.15 | 39.41 | 128,385 | +0.39(+1.00%) |
Sep 10, 2021 | 39.62 | 39.65 | 39.02 | 39.02 | 261,708 | +0.04(+0.10%) |
Sep 09, 2021 | 39.58 | 39.74 | 38.92 | 38.98 | 615,283 | -1.54(-3.80%) |
Sep 08, 2021 | 40.91 | 40.99 | 40.46 | 40.52 | 140,755 | -0.37(-0.91%) |
Sep 07, 2021 | 41.04 | 41.25 | 40.90 | 40.90 | 114,854 | -0.09(-0.23%) |
Sep 03, 2021 | 40.91 | 41.11 | 40.88 | 40.99 | 112,564 | +0.10(+0.25%) |
Sep 02, 2021 | 40.77 | 41.15 | 40.39 | 40.89 | 212,326 | +1.52(+3.87%) |
Sep 01, 2021 | 39.71 | 39.78 | 38.74 | 39.36 | 415,191 | +0.69(+1.78%) |
Aug 31, 2021 | 38.72 | 39.00 | 38.51 | 38.68 | 236,390 | -0.40(-1.02%) |
Aug 30, 2021 | 39.20 | 39.22 | 38.84 | 39.08 | 113,330 | -0.16(-0.40%) |
Aug 27, 2021 | 38.72 | 39.24 | 38.72 | 39.23 | 95,155 | +0.20(+0.52%) |
Aug 26, 2021 | 39.35 | 39.37 | 38.94 | 39.03 | 151,420 | -0.53(-1.34%) |
Aug 25, 2021 | 39.21 | 39.59 | 39.14 | 39.56 | 173,003 | +0.47(+1.21%) |
Aug 24, 2021 | 38.20 | 39.14 | 38.18 | 39.09 | 174,800 | +0.68(+1.77%) |
Aug 23, 2021 | 38.07 | 38.44 | 38.03 | 38.41 | 239,848 | +1.24(+3.35%) |
Aug 20, 2021 | 36.76 | 37.16 | 36.63 | 37.16 | 142,170 | +0.17(+0.45%) |
Aug 19, 2021 | 36.80 | 37.09 | 36.65 | 37.00 | 160,271 | -0.42(-1.12%) |
Aug 18, 2021 | 37.22 | 37.85 | 37.15 | 37.42 | 154,432 | +0.00(+0.00%) |
Aug 17, 2021 | 37.17 | 37.63 | 37.08 | 37.42 | 249,441 | -0.33(-0.88%) |
Aug 16, 2021 | 37.98 | 38.03 | 37.18 | 37.75 | 419,460 | -1.51(-3.85%) |
Aug 13, 2021 | 39.46 | 39.55 | 38.87 | 39.26 | 391,687 | +0.91(+2.37%) |
Aug 12, 2021 | 38.44 | 38.60 | 38.21 | 38.35 | 272,056 | +0.02(+0.05%) |
Aug 11, 2021 | 38.03 | 38.34 | 37.85 | 38.33 | 289,645 | +0.90(+2.40%) |
Aug 10, 2021 | 36.95 | 37.47 | 36.93 | 37.43 | 450,528 | +0.81(+2.20%) |
Aug 09, 2021 | 36.54 | 36.75 | 36.40 | 36.63 | 122,973 | -0.01(-0.03%) |
Aug 06, 2021 | 36.97 | 37.07 | 36.61 | 36.64 | 182,915 | +0.65(+1.80%) |
Aug 05, 2021 | 36.01 | 36.12 | 35.81 | 35.99 | 116,078 | +0.23(+0.65%) |
Aug 04, 2021 | 35.78 | 36.05 | 35.68 | 35.76 | 163,591 | +0.08(+0.23%) |
Aug 03, 2021 | 35.65 | 35.84 | 35.21 | 35.67 | 225,302 | +0.86(+2.47%) |
Aug 02, 2021 | 35.31 | 35.52 | 34.80 | 34.81 | 266,246 | +0.09(+0.27%) |
Jul 30, 2021 | 35.27 | 35.55 | 34.68 | 34.72 | 397,778 | -0.92(-2.57%) |
Jul 29, 2021 | 35.80 | 35.92 | 35.55 | 35.64 | 249,177 | +0.82(+2.37%) |
Jul 28, 2021 | 34.76 | 34.89 | 34.50 | 34.81 | 202,968 | +0.28(+0.80%) |
Jul 27, 2021 | 34.18 | 34.59 | 34.06 | 34.54 | 246,192 | -0.69(-1.95%) |
Jul 26, 2021 | 34.96 | 35.28 | 34.93 | 35.22 | 512,706 | +0.35(+1.01%) |
Jul 23, 2021 | 34.97 | 35.05 | 34.60 | 34.87 | 1,179,417 | +0.31(+0.91%) |
Jul 22, 2021 | 34.99 | 35.01 | 34.44 | 34.55 | 414,277 | -0.44(-1.24%) |
Jul 21, 2021 | 34.31 | 35.01 | 34.31 | 34.99 | 647,545 | +1.56(+4.65%) |
Jul 20, 2021 | 32.67 | 33.53 | 32.63 | 33.43 | 267,917 | +0.36(+1.09%) |
Jul 19, 2021 | 33.52 | 33.59 | 32.82 | 33.07 | 404,686 | -1.54(-4.44%) |
Jul 16, 2021 | 35.26 | 35.26 | 34.52 | 34.61 | 134,154 | -0.56(-1.61%) |
Jul 15, 2021 | 35.17 | 35.52 | 34.91 | 35.17 | 228,849 | +0.45(+1.31%) |
Jul 14, 2021 | 34.73 | 34.84 | 34.55 | 34.72 | 142,399 | -0.19(-0.53%) |
Jul 13, 2021 | 35.15 | 35.16 | 34.80 | 34.91 | 166,788 | -0.56(-1.57%) |
Jul 12, 2021 | 35.13 | 35.59 | 35.10 | 35.46 | 108,065 | -0.07(-0.21%) |
Jul 09, 2021 | 34.95 | 35.56 | 34.83 | 35.54 | 382,485 | +1.41(+4.13%) |
Jul 08, 2021 | 34.23 | 34.40 | 33.92 | 34.13 | 332,185 | -1.45(-4.09%) |
Jul 07, 2021 | 35.52 | 35.72 | 35.37 | 35.58 | 171,198 | +0.18(+0.50%) |
Jul 06, 2021 | 35.90 | 35.90 | 35.23 | 35.41 | 185,508 | -0.42(-1.16%) |
Jul 02, 2021 | 35.58 | 35.93 | 35.40 | 35.82 | 412,745 | +0.13(+0.36%) |
Jul 01, 2021 | 35.57 | 35.71 | 35.43 | 35.69 | 259,179 | +0.41(+1.15%) |
Jun 30, 2021 | 35.30 | 35.51 | 34.91 | 35.29 | 264,533 | -1.29(-3.52%) |
Jun 29, 2021 | 36.87 | 36.94 | 36.52 | 36.57 | 171,059 | +0.05(+0.13%) |
Jun 28, 2021 | 37.05 | 37.05 | 36.40 | 36.53 | 155,927 | -0.97(-2.59%) |
Jun 25, 2021 | 37.17 | 37.51 | 37.09 | 37.50 | 117,002 | +0.09(+0.25%) |
Jun 24, 2021 | 37.18 | 37.41 | 37.01 | 37.41 | 111,410 | +0.40(+1.08%) |
Jun 23, 2021 | 37.33 | 37.43 | 36.97 | 37.01 | 110,169 | -0.05(-0.12%) |
Jun 22, 2021 | 37.25 | 37.25 | 36.93 | 37.05 | 331,640 | -0.74(-1.96%) |
Jun 21, 2021 | 37.24 | 37.81 | 37.14 | 37.80 | 119,745 | +0.85(+2.31%) |
Jun 18, 2021 | 37.26 | 37.42 | 36.88 | 36.94 | 213,875 | -1.17(-3.06%) |
Jun 17, 2021 | 38.44 | 38.58 | 37.91 | 38.11 | 211,613 | -0.91(-2.33%) |
Jun 16, 2021 | 39.40 | 39.51 | 38.92 | 39.02 | 164,964 | -0.38(-0.96%) |
Jun 15, 2021 | 39.25 | 39.44 | 39.07 | 39.40 | 156,366 | +0.49(+1.26%) |
Jun 14, 2021 | 38.96 | 39.11 | 38.74 | 38.91 | 104,320 | -0.04(-0.10%) |
Jun 11, 2021 | 39.25 | 39.33 | 38.83 | 38.94 | 172,477 | +0.29(+0.74%) |
Jun 10, 2021 | 38.75 | 38.90 | 38.62 | 38.66 | 287,445 | +0.61(+1.61%) |
Jun 09, 2021 | 38.36 | 38.36 | 38.02 | 38.05 | 106,266 | -0.73(-1.89%) |
Jun 08, 2021 | 38.67 | 38.87 | 38.44 | 38.78 | 152,679 | -0.06(-0.14%) |
Jun 07, 2021 | 39.01 | 39.01 | 38.70 | 38.83 | 103,270 | -0.07(-0.19%) |
Jun 04, 2021 | 38.79 | 38.96 | 38.59 | 38.91 | 190,938 | -0.02(-0.05%) |
Jun 03, 2021 | 39.06 | 39.11 | 38.89 | 38.93 | 205,796 | -0.85(-2.14%) |
Jun 02, 2021 | 39.68 | 39.93 | 39.52 | 39.78 | 264,327 | +0.48(+1.23%) |
Jun 01, 2021 | 39.58 | 39.63 | 39.23 | 39.30 | 209,417 | -0.26(-0.66%) |
May 28, 2021 | 39.86 | 39.86 | 39.44 | 39.56 | 178,612 | -0.15(-0.37%) |
May 27, 2021 | 39.78 | 39.99 | 39.07 | 39.70 | 532,090 | +0.40(+1.01%) |
May 26, 2021 | 39.11 | 39.36 | 38.96 | 39.31 | 195,732 | -0.06(-0.16%) |
May 25, 2021 | 39.53 | 39.85 | 39.33 | 39.37 | 233,334 | -0.12(-0.30%) |
May 24, 2021 | 39.15 | 39.61 | 39.10 | 39.49 | 89,733 | +0.20(+0.52%) |
May 21, 2021 | 39.21 | 39.42 | 39.07 | 39.29 | 186,337 | -0.07(-0.19%) |
May 20, 2021 | 38.88 | 39.48 | 38.80 | 39.36 | 201,337 | +0.37(+0.95%) |
May 19, 2021 | 38.71 | 39.18 | 38.34 | 38.99 | 250,899 | -0.28(-0.71%) |
May 18, 2021 | 39.68 | 39.72 | 39.27 | 39.27 | 201,883 | -0.31(-0.77%) |
May 17, 2021 | 39.37 | 39.57 | 38.97 | 39.57 | 157,362 | -0.44(-1.09%) |
May 14, 2021 | 39.50 | 40.06 | 39.50 | 40.01 | 189,815 | +1.36(+3.52%) |
May 13, 2021 | 38.11 | 38.76 | 38.09 | 38.65 | 253,782 | -0.83(-2.11%) |
May 12, 2021 | 39.80 | 40.11 | 39.32 | 39.48 | 206,567 | -0.52(-1.30%) |
May 11, 2021 | 40.04 | 40.28 | 39.68 | 40.00 | 426,054 | -1.26(-3.05%) |
May 10, 2021 | 41.44 | 41.67 | 41.20 | 41.26 | 297,390 | -0.09(-0.22%) |
May 07, 2021 | 40.67 | 41.35 | 40.57 | 41.35 | 590,667 | +0.88(+2.17%) |
May 06, 2021 | 39.85 | 40.47 | 39.49 | 40.47 | 136,436 | +0.88(+2.22%) |
May 05, 2021 | 39.48 | 39.80 | 39.15 | 39.59 | 199,169 | +0.33(+0.85%) |
May 04, 2021 | 39.28 | 39.51 | 38.93 | 39.26 | 387,850 | -0.74(-1.85%) |