Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.01 | 62.01 | 57.70 | 58.23 | 316,080 | +0.29(+0.50%) |
Apr 28, 2022 | 56.10 | 58.70 | 54.00 | 57.94 | 191,152 | +3.51(+6.45%) |
Apr 27, 2022 | 53.52 | 54.75 | 52.36 | 54.43 | 110,392 | +0.84(+1.57%) |
Apr 26, 2022 | 54.76 | 55.62 | 53.58 | 53.59 | 96,724 | -1.72(-3.11%) |
Apr 25, 2022 | 52.29 | 55.40 | 51.64 | 55.31 | 189,440 | +3.08(+5.90%) |
Apr 22, 2022 | 55.81 | 55.81 | 52.00 | 52.23 | 189,180 | -2.94(-5.33%) |
Apr 21, 2022 | 60.02 | 61.02 | 55.15 | 55.17 | 131,074 | -3.63(-6.17%) |
Apr 20, 2022 | 59.52 | 60.76 | 58.62 | 58.80 | 75,482 | -0.60(-1.01%) |
Apr 19, 2022 | 58.12 | 60.34 | 57.94 | 59.40 | 80,283 | +0.83(+1.42%) |
Apr 18, 2022 | 58.40 | 59.90 | 57.22 | 58.57 | 138,771 | -0.45(-0.76%) |
Apr 14, 2022 | 60.59 | 60.88 | 58.19 | 59.02 | 125,295 | -0.95(-1.58%) |
Apr 13, 2022 | 59.36 | 61.09 | 59.36 | 59.97 | 76,788 | +0.65(+1.10%) |
Apr 12, 2022 | 60.01 | 62.87 | 59.16 | 59.32 | 104,231 | +0.89(+1.52%) |
Apr 11, 2022 | 59.60 | 60.75 | 57.92 | 58.43 | 116,414 | -1.90(-3.15%) |
Apr 08, 2022 | 61.15 | 61.23 | 59.59 | 60.33 | 93,362 | -1.15(-1.87%) |
Apr 07, 2022 | 60.11 | 62.23 | 59.39 | 61.48 | 112,647 | +1.34(+2.23%) |
Apr 06, 2022 | 64.61 | 65.00 | 59.68 | 60.14 | 208,554 | -5.97(-9.03%) |
Apr 05, 2022 | 68.80 | 69.32 | 65.28 | 66.11 | 122,275 | -2.87(-4.16%) |
Apr 04, 2022 | 67.50 | 69.33 | 67.25 | 68.98 | 102,156 | +1.97(+2.94%) |
Apr 01, 2022 | 65.55 | 68.14 | 65.55 | 67.01 | 95,211 | +1.79(+2.74%) |
Mar 31, 2022 | 66.64 | 66.89 | 65.02 | 65.22 | 101,735 | -0.87(-1.32%) |
Mar 30, 2022 | 71.00 | 71.00 | 65.52 | 66.09 | 148,937 | -5.08(-7.14%) |
Mar 29, 2022 | 67.39 | 72.38 | 67.26 | 71.17 | 229,232 | +4.48(+6.72%) |
Mar 28, 2022 | 65.37 | 66.79 | 64.59 | 66.69 | 85,943 | +1.65(+2.54%) |
Mar 25, 2022 | 67.11 | 67.17 | 64.32 | 65.04 | 92,747 | -1.91(-2.85%) |
Mar 24, 2022 | 65.29 | 66.95 | 63.99 | 66.95 | 79,027 | +2.65(+4.12%) |
Mar 23, 2022 | 66.21 | 66.86 | 64.26 | 64.30 | 75,293 | -2.14(-3.22%) |
Mar 22, 2022 | 66.30 | 68.68 | 65.70 | 66.44 | 104,476 | -0.41(-0.61%) |
Mar 21, 2022 | 69.00 | 69.97 | 66.21 | 66.85 | 138,511 | -1.75(-2.55%) |
Mar 18, 2022 | 65.63 | 68.72 | 65.03 | 68.60 | 191,563 | +2.01(+3.02%) |
Mar 17, 2022 | 62.49 | 66.64 | 61.97 | 66.59 | 119,150 | +4.02(+6.42%) |
Mar 16, 2022 | 60.77 | 63.30 | 60.06 | 62.57 | 125,378 | +3.03(+5.09%) |
Mar 15, 2022 | 57.80 | 59.59 | 57.66 | 59.54 | 97,343 | +1.91(+3.31%) |
Mar 14, 2022 | 59.71 | 61.57 | 57.01 | 57.63 | 131,381 | -1.57(-2.65%) |
Mar 11, 2022 | 62.19 | 62.40 | 59.02 | 59.20 | 88,501 | -2.11(-3.44%) |
Mar 10, 2022 | 58.69 | 61.72 | 58.27 | 61.31 | 87,253 | +0.90(+1.49%) |
Mar 09, 2022 | 57.78 | 60.91 | 57.78 | 60.41 | 119,853 | +4.74(+8.51%) |
Mar 08, 2022 | 56.57 | 58.24 | 55.13 | 55.67 | 189,457 | -0.22(-0.39%) |
Mar 07, 2022 | 59.08 | 61.88 | 55.51 | 55.89 | 251,048 | -3.74(-6.27%) |
Mar 04, 2022 | 62.90 | 63.32 | 59.26 | 59.63 | 158,046 | -4.37(-6.83%) |
Mar 03, 2022 | 67.02 | 68.40 | 63.30 | 64.00 | 149,046 | -2.59(-3.89%) |
Mar 02, 2022 | 61.50 | 66.96 | 61.50 | 66.59 | 182,539 | +5.06(+8.22%) |
Mar 01, 2022 | 64.10 | 64.11 | 61.16 | 61.53 | 160,546 | -2.58(-4.02%) |
Feb 28, 2022 | 62.62 | 64.97 | 62.62 | 64.11 | 160,284 | +0.76(+1.20%) |
Feb 25, 2022 | 62.25 | 63.35 | 61.34 | 63.35 | 151,707 | +1.27(+2.05%) |
Feb 24, 2022 | 55.78 | 62.11 | 55.25 | 62.08 | 297,137 | +2.82(+4.76%) |
Feb 23, 2022 | 61.84 | 63.39 | 59.12 | 59.26 | 182,341 | -1.82(-2.98%) |
Feb 22, 2022 | 60.96 | 62.43 | 59.47 | 61.08 | 153,024 | -0.77(-1.24%) |
Feb 18, 2022 | 61.85 | 0 | -0.82(-1.31%) | |||
Feb 17, 2022 | 62.65 | 63.57 | 61.08 | 62.67 | 186,018 | -1.26(-1.97%) |
Feb 16, 2022 | 62.05 | 64.15 | 61.21 | 63.93 | 132,468 | +1.12(+1.78%) |
Feb 15, 2022 | 60.20 | 63.08 | 59.70 | 62.81 | 185,150 | +4.14(+7.06%) |
Feb 14, 2022 | 58.13 | 60.39 | 57.20 | 58.67 | 120,846 | +0.26(+0.45%) |
Feb 11, 2022 | 61.59 | 62.29 | 57.80 | 58.41 | 157,394 | -2.43(-3.99%) |
Feb 10, 2022 | 60.69 | 63.70 | 59.84 | 60.84 | 160,754 | -1.81(-2.89%) |
Feb 09, 2022 | 64.18 | 64.54 | 60.40 | 62.65 | 208,379 | -0.10(-0.16%) |
Feb 08, 2022 | 58.77 | 63.10 | 58.77 | 62.75 | 209,752 | +3.62(+6.12%) |
Feb 07, 2022 | 58.26 | 61.37 | 58.10 | 59.13 | 235,771 | +1.33(+2.30%) |
Feb 04, 2022 | 57.59 | 58.84 | 55.28 | 57.80 | 179,913 | +0.21(+0.36%) |
Feb 03, 2022 | 58.52 | 60.08 | 57.59 | 217,984 | -2.21(-3.70%) | |
Feb 02, 2022 | 61.65 | 62.23 | 58.22 | 59.80 | 220,066 | -0.84(-1.39%) |
Feb 01, 2022 | 64.77 | 64.87 | 58.23 | 60.64 | 464,635 | -3.83(-5.94%) |
Jan 31, 2022 | 58.34 | 64.78 | 64.47 | 590,956 | +6.19(+10.62%) | |
Jan 28, 2022 | 55.74 | 58.33 | 54.00 | 58.28 | 702,282 | +9.63(+19.79%) |
Jan 27, 2022 | 50.96 | 53.09 | 48.07 | 48.65 | 396,284 | -1.58(-3.15%) |
Jan 26, 2022 | 49.34 | 52.84 | 49.03 | 50.23 | 398,080 | +2.48(+5.19%) |
Jan 25, 2022 | 47.99 | 49.04 | 46.40 | 47.75 | 179,233 | -1.33(-2.71%) |
Jan 24, 2022 | 45.13 | 49.22 | 44.15 | 49.08 | 391,611 | +2.16(+4.60%) |
Jan 21, 2022 | 49.63 | 51.00 | 46.61 | 46.92 | 407,244 | -4.10(-8.04%) |
Jan 20, 2022 | 56.00 | 56.81 | 50.60 | 51.02 | 401,814 | -4.64(-8.34%) |
Jan 19, 2022 | 64.55 | 64.56 | 54.44 | 55.66 | 761,082 | -10.27(-15.58%) |
Jan 18, 2022 | 67.03 | 67.52 | 64.10 | 65.93 | 190,518 | -1.91(-2.82%) |
Jan 14, 2022 | 67.84 | 0 | -2.77(-3.92%) | |||
Jan 13, 2022 | 73.44 | 76.74 | 70.39 | 70.61 | 213,694 | -2.06(-2.83%) |
Jan 12, 2022 | 70.01 | 73.07 | 69.03 | 72.67 | 256,258 | +3.97(+5.78%) |
Jan 11, 2022 | 70.31 | 70.31 | 66.58 | 68.70 | 155,948 | -0.89(-1.28%) |
Jan 10, 2022 | 70.72 | 70.75 | 67.81 | 69.59 | 255,314 | -2.15(-3.00%) |
Jan 07, 2022 | 76.56 | 76.56 | 71.10 | 71.74 | 232,294 | -4.75(-6.21%) |
Jan 06, 2022 | 76.28 | 77.78 | 74.42 | 76.49 | 173,622 | -1.12(-1.44%) |
Jan 05, 2022 | 80.43 | 81.15 | 76.09 | 77.61 | 267,171 | -3.39(-4.19%) |
Jan 04, 2022 | 81.55 | 82.97 | 79.50 | 81.00 | 131,431 | +0.65(+0.81%) |
Jan 03, 2022 | 85.48 | 86.22 | 76.76 | 80.35 | 319,647 | -4.07(-4.82%) |
Dec 31, 2021 | 81.58 | 85.35 | 81.58 | 84.42 | 189,117 | +2.62(+3.20%) |
Dec 30, 2021 | 84.47 | 86.71 | 81.12 | 81.80 | 188,597 | -2.29(-2.72%) |
Dec 29, 2021 | 82.90 | 86.17 | 82.20 | 84.09 | 165,206 | +1.19(+1.44%) |
Dec 28, 2021 | 84.90 | 85.72 | 79.15 | 82.90 | 237,099 | -1.21(-1.44%) |
Dec 27, 2021 | 80.00 | 84.43 | 79.51 | 84.11 | 377,601 | +5.57(+7.09%) |
Dec 23, 2021 | 75.54 | 79.25 | 74.71 | 78.54 | 188,566 | +3.80(+5.08%) |
Dec 22, 2021 | 75.88 | 76.00 | 73.25 | 74.74 | 126,347 | -1.08(-1.42%) |
Dec 21, 2021 | 71.86 | 76.07 | 71.86 | 75.82 | 227,538 | +5.06(+7.15%) |
Dec 20, 2021 | 68.70 | 71.68 | 66.67 | 70.76 | 169,068 | +0.93(+1.33%) |
Dec 17, 2021 | 67.22 | 71.05 | 62.73 | 69.83 | 419,893 | +1.39(+2.03%) |
Dec 16, 2021 | 74.95 | 75.87 | 68.13 | 68.44 | 204,378 | -2.07(-2.94%) |
Dec 15, 2021 | 66.20 | 70.79 | 66.20 | 70.51 | 148,395 | +4.45(+6.74%) |
Dec 14, 2021 | 64.00 | 66.58 | 63.86 | 66.06 | 140,010 | +2.85(+4.51%) |
Dec 13, 2021 | 65.28 | 65.28 | 62.43 | 63.21 | 86,476 | -1.95(-2.99%) |
Dec 10, 2021 | 66.36 | 67.40 | 64.26 | 65.16 | 45,700 | -0.23(-0.35%) |
Dec 09, 2021 | 65.92 | 67.31 | 65.28 | 65.39 | 60,728 | -0.91(-1.37%) |
Dec 08, 2021 | 65.66 | 67.15 | 65.01 | 66.30 | 83,506 | +0.59(+0.90%) |
Dec 07, 2021 | 62.10 | 66.91 | 62.10 | 65.71 | 91,156 | +4.48(+7.32%) |
Dec 06, 2021 | 62.83 | 62.83 | 60.01 | 61.23 | 116,437 | -1.54(-2.45%) |
Dec 03, 2021 | 65.04 | 66.58 | 62.01 | 62.77 | 93,989 | -1.54(-2.39%) |
Dec 02, 2021 | 63.28 | 64.97 | 62.12 | 64.31 | 98,717 | +1.23(+1.95%) |
Dec 01, 2021 | 66.35 | 68.39 | 62.85 | 63.08 | 179,986 | -1.66(-2.56%) |
Nov 30, 2021 | 65.06 | 65.97 | 64.51 | 64.74 | 372,305 | -1.17(-1.78%) |
Nov 29, 2021 | 65.93 | 67.25 | 64.47 | 65.91 | 84,553 | +1.18(+1.82%) |
Nov 26, 2021 | 65.00 | 66.01 | 63.55 | 64.73 | 76,462 | -1.80(-2.71%) |
Nov 24, 2021 | 65.83 | 67.69 | 65.40 | 66.53 | 70,224 | +0.09(+0.14%) |
Nov 23, 2021 | 66.61 | 67.23 | 64.50 | 66.44 | 82,238 | -0.50(-0.75%) |
Nov 22, 2021 | 66.92 | 69.52 | 66.59 | 66.94 | 93,854 | +0.02(+0.03%) |
Nov 19, 2021 | 66.80 | 69.23 | 66.25 | 66.92 | 87,793 | -0.46(-0.68%) |
Nov 18, 2021 | 68.05 | 67.58 | 66.72 | 67.38 | 94,340 | -0.31(-0.46%) |
Nov 17, 2021 | 66.49 | 68.24 | 66.15 | 67.69 | 75,407 | +1.21(+1.82%) |
Nov 16, 2021 | 65.81 | 67.60 | 65.01 | 66.48 | 119,188 | +0.38(+0.57%) |
Nov 15, 2021 | 71.00 | 72.00 | 62.22 | 66.10 | 371,000 | -4.15(-5.91%) |
Nov 12, 2021 | 67.57 | 70.89 | 67.38 | 70.25 | 212,073 | +3.38(+5.05%) |
Nov 11, 2021 | 64.28 | 68.39 | 64.28 | 66.87 | 125,190 | +2.26(+3.50%) |
Nov 10, 2021 | 64.10 | 64.61 | 118,237 | +0.14(+0.22%) | ||
Nov 09, 2021 | 64.86 | 66.81 | 63.67 | 64.47 | 139,341 | -0.09(-0.14%) |
Nov 08, 2021 | 63.99 | 67.79 | 63.74 | 64.56 | 168,035 | +1.13(+1.78%) |
Nov 05, 2021 | 63.00 | 67.00 | 62.06 | 63.43 | 392,868 | +2.31(+3.78%) |
Nov 04, 2021 | 60.73 | 62.00 | 58.11 | 61.12 | 193,598 | +1.23(+2.05%) |
Nov 03, 2021 | 59.81 | 61.34 | 59.45 | 59.89 | 138,661 | +0.19(+0.32%) |
Nov 02, 2021 | 58.38 | 59.80 | 58.00 | 59.70 | 103,236 | +1.23(+2.10%) |
Nov 01, 2021 | 56.75 | 59.57 | 56.49 | 58.47 | 157,830 | +1.98(+3.51%) |
Oct 29, 2021 | 56.24 | 57.76 | 55.35 | 56.49 | 111,789 | -0.58(-1.02%) |
Oct 28, 2021 | 54.89 | 57.20 | 54.62 | 57.07 | 79,375 | +2.58(+4.73%) |
Oct 27, 2021 | 52.86 | 56.23 | 52.44 | 54.49 | 189,486 | +1.21(+2.27%) |
Oct 26, 2021 | 51.08 | 53.49 | 53.28 | 115,956 | +2.35(+4.61%) | |
Oct 25, 2021 | 50.91 | 50.66 | 50.93 | 69,136 | -0.11(-0.22%) | |
Oct 22, 2021 | 52.02 | 50.36 | 51.04 | 91,052 | -1.07(-2.05%) | |
Oct 21, 2021 | 52.51 | 53.46 | 51.65 | 52.11 | 57,236 | -0.36(-0.69%) |
Oct 20, 2021 | 53.34 | 53.77 | 51.91 | 52.47 | 57,545 | -0.77(-1.45%) |
Oct 19, 2021 | 53.03 | 53.46 | 51.82 | 53.24 | 39,920 | +0.56(+1.06%) |
Oct 18, 2021 | 52.22 | 53.19 | 51.57 | 52.68 | 76,880 | +0.19(+0.36%) |
Oct 15, 2021 | 54.49 | 54.49 | 52.42 | 52.49 | 72,530 | -1.21(-2.25%) |
Oct 14, 2021 | 53.03 | 53.94 | 52.51 | 53.70 | 84,956 | +1.37(+2.62%) |
Oct 13, 2021 | 52.18 | 52.72 | 51.53 | 52.33 | 70,801 | +0.44(+0.85%) |
Oct 12, 2021 | 51.50 | 52.15 | 50.30 | 51.89 | 70,497 | +0.66(+1.29%) |
Oct 11, 2021 | 49.74 | 51.44 | 49.01 | 51.23 | 114,085 | +1.28(+2.56%) |
Oct 08, 2021 | 52.38 | 53.14 | 49.80 | 49.95 | 125,248 | -1.89(-3.65%) |
Oct 07, 2021 | 51.23 | 53.52 | 50.93 | 51.84 | 228,160 | +1.80(+3.60%) |
Oct 06, 2021 | 47.18 | 50.50 | 47.13 | 50.04 | 236,742 | +2.33(+4.88%) |
Oct 05, 2021 | 46.01 | 48.71 | 46.01 | 47.71 | 206,609 | +2.15(+4.72%) |
Oct 04, 2021 | 45.22 | 46.10 | 44.37 | 45.56 | 123,026 | +0.48(+1.06%) |
Oct 01, 2021 | 44.36 | 45.22 | 43.11 | 45.08 | 45,863 | +0.93(+2.11%) |
Sep 30, 2021 | 44.03 | 45.14 | 43.86 | 44.15 | 111,431 | +0.59(+1.35%) |
Sep 29, 2021 | 44.31 | 44.48 | 42.41 | 43.56 | 97,976 | -0.37(-0.84%) |
Sep 28, 2021 | 45.58 | 45.58 | 43.92 | 43.93 | 78,817 | -2.03(-4.42%) |
Sep 27, 2021 | 45.55 | 46.79 | 45.43 | 45.96 | 64,253 | +0.18(+0.39%) |
Sep 24, 2021 | 45.00 | 46.28 | 44.91 | 45.78 | 53,089 | +0.19(+0.42%) |
Sep 23, 2021 | 45.12 | 45.88 | 44.95 | 45.59 | 59,132 | +0.98(+2.20%) |
Sep 22, 2021 | 43.29 | 45.32 | 43.23 | 44.61 | 71,185 | +1.58(+3.67%) |
Sep 21, 2021 | 43.85 | 44.00 | 42.50 | 43.03 | 31,261 | -0.39(-0.90%) |
Sep 20, 2021 | 42.91 | 43.65 | 42.34 | 43.42 | 85,313 | -0.57(-1.30%) |
Sep 17, 2021 | 44.98 | 45.24 | 43.54 | 43.99 | 126,918 | -0.86(-1.92%) |
Sep 16, 2021 | 44.10 | 45.36 | 43.54 | 44.85 | 41,795 | +0.63(+1.42%) |
Sep 15, 2021 | 44.24 | 44.83 | 43.07 | 44.22 | 67,218 | +0.03(+0.07%) |
Sep 14, 2021 | 45.70 | 45.78 | 43.85 | 44.19 | 48,205 | -1.39(-3.05%) |
Sep 13, 2021 | 44.64 | 45.83 | 44.03 | 45.58 | 72,516 | +1.00(+2.24%) |
Sep 10, 2021 | 44.98 | 45.77 | 44.50 | 44.58 | 41,783 | -0.19(-0.42%) |
Sep 09, 2021 | 45.00 | 45.85 | 43.98 | 44.77 | 37,448 | -0.24(-0.53%) |
Sep 08, 2021 | 44.72 | 45.55 | 43.77 | 45.01 | 85,341 | +0.22(+0.49%) |
Sep 07, 2021 | 46.00 | 46.24 | 44.50 | 44.79 | 89,134 | -1.20(-2.61%) |
Sep 03, 2021 | 45.90 | 46.92 | 45.34 | 45.99 | 56,328 | +0.11(+0.24%) |
Sep 02, 2021 | 45.81 | 46.30 | 45.19 | 45.88 | 53,722 | +0.37(+0.81%) |
Sep 01, 2021 | 45.50 | 46.49 | 44.65 | 45.51 | 51,831 | +0.20(+0.44%) |
Aug 31, 2021 | 46.34 | 46.64 | 45.10 | 45.31 | 40,871 | -0.93(-2.01%) |
Aug 30, 2021 | 46.30 | 46.68 | 45.29 | 46.24 | 65,802 | +0.20(+0.43%) |
Aug 27, 2021 | 44.51 | 46.92 | 44.01 | 46.04 | 101,201 | +1.65(+3.72%) |
Aug 26, 2021 | 45.81 | 46.15 | 43.66 | 44.39 | 76,027 | -1.50(-3.27%) |
Aug 25, 2021 | 45.80 | 46.88 | 45.34 | 45.89 | 132,282 | +0.34(+0.75%) |
Aug 24, 2021 | 44.09 | 45.99 | 43.70 | 45.55 | 129,509 | +1.69(+3.85%) |
Aug 23, 2021 | 43.15 | 44.46 | 42.97 | 43.86 | 82,719 | +1.08(+2.52%) |
Aug 20, 2021 | 40.84 | 42.81 | 40.84 | 42.78 | 104,370 | +1.78(+4.34%) |
Aug 19, 2021 | 40.84 | 41.80 | 40.76 | 41.00 | 43,603 | -0.50(-1.20%) |
Aug 18, 2021 | 40.79 | 41.79 | 40.50 | 41.50 | 75,361 | +0.86(+2.12%) |
Aug 17, 2021 | 40.12 | 40.76 | 39.75 | 40.64 | 66,391 | -0.01(-0.02%) |
Aug 16, 2021 | 40.10 | 41.17 | 39.70 | 40.65 | 79,138 | -0.38(-0.93%) |
Aug 13, 2021 | 42.13 | 42.17 | 40.99 | 41.03 | 35,128 | -1.20(-2.84%) |
Aug 12, 2021 | 42.00 | 42.28 | 41.18 | 42.23 | 31,328 | +0.15(+0.36%) |
Aug 11, 2021 | 42.56 | 42.74 | 40.90 | 42.08 | 59,696 | -0.25(-0.59%) |
Aug 10, 2021 | 42.67 | 43.15 | 41.80 | 42.33 | 56,097 | -0.33(-0.77%) |
Aug 09, 2021 | 42.81 | 44.36 | 42.01 | 42.66 | 89,575 | +0.19(+0.45%) |
Aug 06, 2021 | 42.79 | 43.07 | 42.00 | 42.47 | 63,168 | -0.13(-0.31%) |
Aug 05, 2021 | 42.59 | 43.15 | 41.82 | 42.60 | 63,808 | +0.02(+0.05%) |
Aug 04, 2021 | 43.08 | 43.79 | 42.12 | 42.58 | 72,843 | -0.90(-2.07%) |
Aug 03, 2021 | 43.74 | 43.85 | 42.26 | 43.48 | 63,326 | +0.50(+1.16%) |
Aug 02, 2021 | 43.80 | 44.94 | 42.62 | 42.98 | 95,012 | -0.54(-1.24%) |
Jul 30, 2021 | 44.01 | 44.57 | 42.56 | 43.52 | 98,983 | -0.65(-1.47%) |
Jul 29, 2021 | 42.08 | 45.25 | 42.08 | 44.17 | 194,079 | +1.82(+4.30%) |
Jul 28, 2021 | 41.41 | 42.76 | 40.66 | 42.35 | 134,777 | +2.15(+5.35%) |
Jul 27, 2021 | 40.75 | 41.69 | 39.75 | 40.20 | 167,239 | -0.96(-2.33%) |
Jul 26, 2021 | 43.53 | 45.36 | 40.72 | 41.16 | 279,856 | -2.02(-4.68%) |
Jul 23, 2021 | 39.46 | 43.36 | 38.50 | 43.18 | 656,832 | +6.91(+19.05%) |
Jul 22, 2021 | 36.75 | 36.75 | 35.43 | 36.27 | 109,574 | -0.47(-1.28%) |
Jul 21, 2021 | 36.19 | 37.00 | 36.02 | 36.74 | 60,360 | +0.71(+1.97%) |
Jul 20, 2021 | 34.03 | 36.24 | 33.85 | 36.03 | 132,755 | +2.24(+6.63%) |
Jul 19, 2021 | 32.88 | 34.03 | 32.53 | 33.79 | 115,072 | -0.06(-0.18%) |
Jul 16, 2021 | 35.56 | 35.71 | 33.46 | 33.85 | 100,653 | -1.38(-3.92%) |
Jul 15, 2021 | 35.88 | 35.88 | 34.55 | 35.23 | 59,896 | -0.90(-2.49%) |
Jul 14, 2021 | 36.69 | 37.53 | 35.99 | 36.13 | 55,198 | -0.47(-1.28%) |
Jul 13, 2021 | 36.91 | 37.25 | 36.17 | 36.60 | 47,123 | -0.68(-1.82%) |
Jul 12, 2021 | 37.41 | 37.67 | 36.85 | 37.28 | 62,070 | -0.29(-0.77%) |
Jul 09, 2021 | 36.67 | 37.84 | 36.27 | 37.57 | 57,321 | +1.39(+3.84%) |
Jul 08, 2021 | 35.52 | 37.23 | 35.45 | 36.18 | 87,198 | -1.35(-3.60%) |
Jul 07, 2021 | 38.16 | 38.60 | 37.21 | 37.53 | 80,550 | -0.66(-1.73%) |
Jul 06, 2021 | 37.80 | 38.28 | 37.05 | 38.19 | 69,371 | +0.63(+1.68%) |
Jul 02, 2021 | 38.30 | 38.31 | 37.44 | 37.56 | 54,449 | -0.59(-1.55%) |
Jul 01, 2021 | 37.50 | 38.19 | 37.17 | 38.15 | 70,810 | +0.70(+1.87%) |
Jun 30, 2021 | 37.54 | 37.80 | 37.15 | 37.45 | 135,067 | -0.16(-0.43%) |
Jun 29, 2021 | 36.76 | 37.85 | 36.76 | 37.61 | 49,587 | +0.09(+0.24%) |
Jun 28, 2021 | 37.51 | 37.94 | 37.10 | 37.52 | 81,759 | +0.28(+0.75%) |
Jun 25, 2021 | 36.64 | 38.04 | 36.53 | 37.24 | 191,657 | +0.62(+1.69%) |
Jun 24, 2021 | 36.27 | 36.92 | 36.05 | 36.62 | 60,490 | +0.76(+2.12%) |
Jun 23, 2021 | 35.61 | 36.19 | 35.44 | 35.86 | 84,925 | +0.28(+0.79%) |
Jun 22, 2021 | 34.70 | 35.77 | 34.16 | 35.58 | 133,430 | +0.84(+2.42%) |
Jun 21, 2021 | 34.34 | 34.85 | 34.04 | 34.74 | 82,452 | +0.58(+1.70%) |
Jun 18, 2021 | 34.16 | 35.20 | 33.50 | 34.16 | 250,093 | -0.81(-2.32%) |
Jun 17, 2021 | 35.42 | 35.90 | 34.53 | 34.97 | 119,563 | -0.44(-1.24%) |
Jun 16, 2021 | 34.39 | 35.69 | 33.76 | 35.41 | 157,667 | +0.54(+1.55%) |
Jun 15, 2021 | 36.50 | 37.00 | 34.50 | 34.87 | 196,434 | -1.63(-4.47%) |
Jun 14, 2021 | 41.97 | 41.97 | 35.10 | 36.50 | 484,704 | -5.35(-12.78%) |
Jun 11, 2021 | 40.18 | 42.98 | 40.18 | 41.85 | 246,011 | +1.90(+4.76%) |
Jun 10, 2021 | 40.15 | 40.95 | 39.62 | 39.95 | 59,903 | -0.24(-0.60%) |
Jun 09, 2021 | 40.70 | 41.09 | 40.07 | 40.19 | 58,283 | -0.42(-1.03%) |
Jun 08, 2021 | 40.62 | 41.33 | 39.97 | 40.61 | 69,080 | -0.37(-0.90%) |
Jun 07, 2021 | 43.01 | 43.64 | 40.46 | 40.98 | 157,067 | -1.55(-3.64%) |
Jun 04, 2021 | 38.77 | 42.71 | 38.70 | 42.53 | 363,398 | +4.33(+11.34%) |
Jun 03, 2021 | 37.88 | 38.50 | 37.55 | 38.20 | 53,509 | +0.11(+0.29%) |
Jun 02, 2021 | 39.00 | 39.00 | 37.99 | 38.09 | 73,168 | -0.57(-1.47%) |
Jun 01, 2021 | 38.17 | 38.89 | 37.38 | 38.66 | 97,997 | +0.84(+2.22%) |
May 28, 2021 | 38.37 | 38.37 | 37.48 | 37.82 | 66,551 | -0.11(-0.29%) |
May 27, 2021 | 37.36 | 38.64 | 37.27 | 37.93 | 111,056 | +0.96(+2.60%) |
May 26, 2021 | 36.07 | 37.01 | 35.80 | 36.97 | 43,133 | +1.15(+3.21%) |
May 25, 2021 | 35.93 | 36.63 | 35.75 | 35.82 | 90,730 | -0.38(-1.05%) |
May 24, 2021 | 37.10 | 37.35 | 36.12 | 36.20 | 92,747 | -0.98(-2.64%) |
May 21, 2021 | 37.80 | 38.13 | 37.16 | 37.18 | 79,575 | -0.02(-0.05%) |
May 20, 2021 | 37.75 | 38.00 | 37.02 | 37.20 | 88,117 | -0.17(-0.45%) |
May 19, 2021 | 35.75 | 37.67 | 35.75 | 37.37 | 87,312 | +0.83(+2.27%) |
May 18, 2021 | 35.94 | 37.07 | 35.68 | 36.54 | 76,419 | +0.85(+2.38%) |
May 17, 2021 | 35.00 | 35.75 | 34.71 | 35.69 | 83,898 | +0.35(+0.99%) |
May 14, 2021 | 35.15 | 35.84 | 34.50 | 35.34 | 61,091 | +1.01(+2.94%) |
May 13, 2021 | 33.13 | 34.63 | 33.13 | 34.33 | 117,745 | +0.97(+2.91%) |
May 12, 2021 | 34.95 | 35.38 | 33.30 | 33.36 | 104,029 | -2.11(-5.95%) |
May 11, 2021 | 34.40 | 35.86 | 33.37 | 35.47 | 114,252 | -0.13(-0.37%) |
May 10, 2021 | 39.12 | 39.12 | 35.52 | 35.60 | 124,089 | -3.49(-8.93%) |
May 07, 2021 | 38.88 | 39.59 | 38.50 | 39.09 | 126,122 | +0.36(+0.93%) |
May 06, 2021 | 37.15 | 38.79 | 37.02 | 38.73 | 214,330 | +1.34(+3.58%) |
May 05, 2021 | 36.64 | 37.46 | 35.53 | 37.39 | 119,123 | +1.30(+3.60%) |
May 04, 2021 | 35.22 | 36.36 | 34.26 | 36.09 | 172,076 | +0.43(+1.21%) |