Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.17 | 46.38 | 43.88 | 44.08 | 25,938 | -1.58(-3.46%) |
Apr 28, 2022 | 43.06 | 46.02 | 41.99 | 45.65 | 35,765 | +3.16(+7.43%) |
Apr 27, 2022 | 39.76 | 43.45 | 38.87 | 42.50 | 36,420 | +2.45(+6.11%) |
Apr 26, 2022 | 40.39 | 41.97 | 39.88 | 40.05 | 32,445 | +0.37(+0.94%) |
Apr 25, 2022 | 37.69 | 40.58 | 37.01 | 39.68 | 42,488 | +1.42(+3.70%) |
Apr 22, 2022 | 47.37 | 47.37 | 37.42 | 38.26 | 56,676 | -9.21(-19.40%) |
Apr 21, 2022 | 48.13 | 48.60 | 46.97 | 47.47 | 57,567 | +0.01(+0.02%) |
Apr 20, 2022 | 47.67 | 48.66 | 46.86 | 47.46 | 36,273 | +0.24(+0.51%) |
Apr 19, 2022 | 44.10 | 47.28 | 43.75 | 47.22 | 36,064 | +3.13(+7.09%) |
Apr 18, 2022 | 44.45 | 45.17 | 42.70 | 44.10 | 50,951 | -0.38(-0.86%) |
Apr 14, 2022 | 46.54 | 47.09 | 44.00 | 44.48 | 30,525 | -1.91(-4.12%) |
Apr 13, 2022 | 46.76 | 48.97 | 45.99 | 46.39 | 44,900 | +0.05(+0.10%) |
Apr 12, 2022 | 44.69 | 46.56 | 43.80 | 46.34 | 53,627 | +2.13(+4.82%) |
Apr 11, 2022 | 42.55 | 44.86 | 41.66 | 44.21 | 42,179 | +1.84(+4.33%) |
Apr 08, 2022 | 40.92 | 42.37 | 40.90 | 42.37 | 27,565 | +1.84(+4.53%) |
Apr 07, 2022 | 39.26 | 40.64 | 39.06 | 40.54 | 33,890 | +1.43(+3.67%) |
Apr 06, 2022 | 39.71 | 40.03 | 38.40 | 39.10 | 42,526 | -0.66(-1.66%) |
Apr 05, 2022 | 39.22 | 40.17 | 39.05 | 39.76 | 21,988 | +0.59(+1.51%) |
Apr 04, 2022 | 39.05 | 39.60 | 38.36 | 39.17 | 19,552 | +0.26(+0.66%) |
Apr 01, 2022 | 37.30 | 38.91 | 36.80 | 38.91 | 30,777 | +1.40(+3.72%) |
Mar 31, 2022 | 37.57 | 38.01 | 36.49 | 37.51 | 18,077 | +0.07(+0.18%) |
Mar 30, 2022 | 37.29 | 37.65 | 36.33 | 37.45 | 15,060 | -0.55(-1.44%) |
Mar 29, 2022 | 37.95 | 38.93 | 36.08 | 37.99 | 27,171 | +0.11(+0.28%) |
Mar 28, 2022 | 38.26 | 39.52 | 37.64 | 37.89 | 58,218 | -0.05(-0.13%) |
Mar 25, 2022 | 37.54 | 38.49 | 37.11 | 37.94 | 26,381 | +0.39(+1.04%) |
Mar 24, 2022 | 36.35 | 37.84 | 36.35 | 37.54 | 41,148 | +1.20(+3.29%) |
Mar 23, 2022 | 35.77 | 36.35 | 35.75 | 36.35 | 12,886 | +0.46(+1.28%) |
Mar 22, 2022 | 35.57 | 36.32 | 34.92 | 35.89 | 16,553 | -0.07(-0.19%) |
Mar 21, 2022 | 34.05 | 36.17 | 34.05 | 35.96 | 28,687 | +1.52(+4.42%) |
Mar 18, 2022 | 31.28 | 34.43 | 31.28 | 34.43 | 41,399 | +3.03(+9.66%) |
Mar 17, 2022 | 30.08 | 31.58 | 29.92 | 31.40 | 18,629 | +1.61(+5.39%) |
Mar 16, 2022 | 29.21 | 30.31 | 28.83 | 29.80 | 25,622 | +0.55(+1.86%) |
Mar 15, 2022 | 28.55 | 29.71 | 28.54 | 29.25 | 28,577 | +0.47(+1.63%) |
Mar 14, 2022 | 28.37 | 29.13 | 28.05 | 28.78 | 94,165 | +0.20(+0.70%) |
Mar 11, 2022 | 29.45 | 30.59 | 28.17 | 28.58 | 68,995 | -0.87(-2.96%) |
Mar 10, 2022 | 28.43 | 29.76 | 27.75 | 29.45 | 81,707 | +0.93(+3.25%) |
Mar 09, 2022 | 29.17 | 29.40 | 28.38 | 28.52 | 72,927 | -0.25(-0.86%) |
Mar 08, 2022 | 28.70 | 29.15 | 27.41 | 28.77 | 57,931 | +0.07(+0.23%) |
Mar 07, 2022 | 29.34 | 29.34 | 27.45 | 28.71 | 34,202 | -0.63(-2.15%) |
Mar 04, 2022 | 31.35 | 31.35 | 28.62 | 29.34 | 56,072 | -1.83(-5.87%) |
Mar 03, 2022 | 32.80 | 32.80 | 28.64 | 31.17 | 40,536 | +0.74(+2.44%) |
Mar 02, 2022 | 29.59 | 32.24 | 29.59 | 30.42 | 34,430 | +1.48(+5.12%) |
Mar 01, 2022 | 29.77 | 30.56 | 28.85 | 28.94 | 13,110 | -0.45(-1.52%) |
Feb 28, 2022 | 28.93 | 29.95 | 28.93 | 29.39 | 6,209 | +0.56(+1.95%) |
Feb 25, 2022 | 28.33 | 28.93 | 28.30 | 28.83 | 11,528 | +1.63(+5.98%) |
Feb 24, 2022 | 27.21 | 28.09 | 27.20 | 27.20 | 6,248 | -1.09(-3.86%) |
Feb 23, 2022 | 28.24 | 28.29 | 27.02 | 28.29 | 20,275 | +0.72(+2.60%) |
Feb 22, 2022 | 28.71 | 28.71 | 27.17 | 27.58 | 14,240 | -0.96(-3.38%) |
Feb 18, 2022 | 28.54 | 0 | -0.29(-1.02%) | |||
Feb 17, 2022 | 29.16 | 29.16 | 28.35 | 28.84 | 7,731 | -0.48(-1.65%) |
Feb 16, 2022 | 30.05 | 30.05 | 29.29 | 29.32 | 15,012 | -0.01(-0.03%) |
Feb 15, 2022 | 28.95 | 29.86 | 28.95 | 29.33 | 4,676 | +0.39(+1.35%) |
Feb 14, 2022 | 28.86 | 29.64 | 28.45 | 28.94 | 7,866 | -0.15(-0.52%) |
Feb 11, 2022 | 29.63 | 30.25 | 28.71 | 29.09 | 22,373 | +0.00(+0.00%) |
Feb 10, 2022 | 28.99 | 29.99 | 28.95 | 29.09 | 6,860 | -0.31(-1.07%) |
Feb 09, 2022 | 29.47 | 29.83 | 28.74 | 29.41 | 24,135 | -0.10(-0.32%) |
Feb 08, 2022 | 29.71 | 29.86 | 28.82 | 29.50 | 21,230 | -0.39(-1.29%) |
Feb 07, 2022 | 30.95 | 30.95 | 29.65 | 29.89 | 6,947 | +0.07(+0.24%) |
Feb 04, 2022 | 29.64 | 30.14 | 29.29 | 29.82 | 18,419 | +0.70(+2.42%) |
Feb 03, 2022 | 29.04 | 29.55 | 29.03 | 29.11 | 3,482 | -0.64(-2.14%) |
Feb 02, 2022 | 29.36 | 30.00 | 29.03 | 29.75 | 10,161 | +0.56(+1.92%) |
Feb 01, 2022 | 28.95 | 29.56 | 28.18 | 29.19 | 24,807 | +0.19(+0.66%) |
Jan 31, 2022 | 28.93 | 29.61 | 29.00 | 36,553 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.90 | 29.94 | 28.52 | 28.93 | 11,237 | -0.08(-0.26%) |
Jan 27, 2022 | 29.40 | 30.23 | 28.90 | 29.01 | 4,563 | +0.09(+0.30%) |
Jan 26, 2022 | 30.79 | 31.31 | 28.85 | 28.92 | 11,555 | -0.86(-2.87%) |
Jan 25, 2022 | 29.49 | 30.06 | 29.19 | 29.78 | 4,271 | -0.11(-0.38%) |
Jan 24, 2022 | 31.70 | 31.70 | 29.43 | 29.89 | 14,520 | -2.41(-7.45%) |
Jan 21, 2022 | 32.36 | 32.70 | 31.63 | 32.30 | 5,030 | -0.88(-2.64%) |
Jan 20, 2022 | 33.17 | 33.17 | 32.41 | 33.17 | 2,496 | +0.27(+0.81%) |
Jan 19, 2022 | 33.15 | 33.18 | 32.19 | 32.91 | 3,205 | -0.09(-0.26%) |
Jan 18, 2022 | 33.28 | 33.28 | 32.08 | 32.99 | 13,936 | -0.36(-1.08%) |
Jan 14, 2022 | 33.35 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 33.11 | 34.12 | 33.05 | 33.05 | 5,964 | +0.25(+0.75%) |
Jan 12, 2022 | 33.28 | 33.50 | 32.80 | 32.80 | 4,024 | +0.08(+0.26%) |
Jan 11, 2022 | 33.25 | 33.25 | 32.71 | 32.72 | 3,788 | +0.10(+0.29%) |
Jan 10, 2022 | 32.56 | 33.51 | 32.56 | 32.62 | 3,719 | +0.14(+0.44%) |
Jan 07, 2022 | 34.17 | 34.23 | 32.23 | 32.48 | 7,515 | -0.70(-2.12%) |
Jan 06, 2022 | 36.13 | 36.13 | 32.48 | 33.18 | 3,873 | -0.84(-2.46%) |
Jan 05, 2022 | 34.12 | 35.03 | 33.45 | 34.02 | 4,449 | +0.06(+0.17%) |
Jan 04, 2022 | 35.73 | 36.25 | 33.41 | 33.96 | 12,767 | -1.93(-5.38%) |
Jan 03, 2022 | 34.46 | 36.45 | 34.46 | 35.89 | 14,250 | +1.39(+4.02%) |
Dec 31, 2021 | 33.32 | 34.50 | 33.20 | 34.50 | 5,511 | +0.89(+2.66%) |
Dec 30, 2021 | 32.68 | 34.31 | 31.89 | 33.61 | 13,476 | +0.94(+2.88%) |
Dec 29, 2021 | 32.28 | 32.75 | 31.32 | 32.67 | 2,784 | +0.40(+1.24%) |
Dec 28, 2021 | 32.13 | 32.27 | 31.57 | 32.27 | 3,816 | +0.14(+0.44%) |
Dec 27, 2021 | 31.41 | 32.13 | 31.28 | 32.13 | 11,055 | +0.67(+2.12%) |
Dec 23, 2021 | 32.19 | 32.61 | 30.57 | 31.46 | 22,611 | -0.63(-1.96%) |
Dec 22, 2021 | 32.06 | 32.89 | 31.31 | 32.09 | 8,851 | +0.05(+0.15%) |
Dec 21, 2021 | 29.05 | 32.94 | 29.05 | 32.04 | 22,276 | +2.84(+9.74%) |
Dec 20, 2021 | 29.11 | 29.60 | 28.53 | 29.20 | 10,867 | -0.13(-0.45%) |
Dec 17, 2021 | 27.93 | 30.37 | 27.93 | 29.33 | 24,073 | +1.47(+5.29%) |
Dec 16, 2021 | 27.88 | 28.56 | 27.78 | 27.86 | 21,201 | -0.02(-0.07%) |
Dec 15, 2021 | 28.37 | 28.52 | 26.93 | 27.88 | 44,157 | -0.43(-1.51%) |
Dec 14, 2021 | 28.43 | 29.02 | 28.30 | 28.30 | 21,600 | -0.34(-1.19%) |
Dec 13, 2021 | 29.04 | 29.43 | 28.45 | 28.65 | 5,180 | -0.14(-0.50%) |
Dec 10, 2021 | 28.53 | 29.09 | 28.45 | 28.79 | 5,101 | +0.35(+1.24%) |
Dec 09, 2021 | 28.61 | 28.78 | 28.32 | 28.44 | 2,981 | -0.46(-1.58%) |
Dec 08, 2021 | 28.43 | 29.40 | 28.30 | 28.89 | 19,851 | +0.61(+2.15%) |
Dec 07, 2021 | 28.67 | 29.47 | 28.27 | 28.29 | 15,506 | -0.53(-1.85%) |
Dec 06, 2021 | 29.03 | 29.09 | 28.65 | 28.82 | 6,374 | -0.48(-1.62%) |
Dec 03, 2021 | 28.53 | 29.29 | 28.53 | 29.29 | 7,417 | +0.30(+1.05%) |
Dec 02, 2021 | 28.85 | 29.18 | 28.54 | 28.99 | 4,104 | +0.09(+0.30%) |
Dec 01, 2021 | 28.74 | 29.46 | 28.62 | 28.90 | 7,623 | +0.73(+2.60%) |
Nov 30, 2021 | 29.15 | 29.15 | 28.17 | 28.17 | 10,463 | -1.05(-3.58%) |
Nov 29, 2021 | 28.99 | 29.89 | 28.99 | 29.22 | 2,907 | +0.41(+1.41%) |
Nov 26, 2021 | 29.14 | 29.14 | 27.68 | 28.81 | 12,787 | -0.09(-0.33%) |
Nov 24, 2021 | 28.90 | 29.65 | 28.44 | 28.90 | 7,575 | -0.03(-0.10%) |
Nov 23, 2021 | 29.34 | 29.81 | 28.87 | 28.93 | 11,578 | -0.93(-3.10%) |
Nov 22, 2021 | 29.23 | 32.94 | 29.23 | 29.86 | 7,993 | +0.93(+3.20%) |
Nov 19, 2021 | 29.08 | 29.26 | 28.35 | 28.93 | 11,323 | -0.61(-2.08%) |
Nov 18, 2021 | 29.85 | 29.17 | 28.78 | 29.55 | 3,080 | -0.77(-2.52%) |
Nov 17, 2021 | 30.56 | 30.69 | 29.89 | 30.31 | 8,178 | -0.28(-0.93%) |
Nov 16, 2021 | 30.88 | 31.93 | 30.60 | 30.60 | 16,310 | -0.98(-3.11%) |
Nov 15, 2021 | 32.36 | 32.36 | 30.87 | 31.58 | 12,451 | -0.41(-1.27%) |
Nov 12, 2021 | 31.15 | 32.08 | 31.03 | 31.98 | 5,694 | +0.81(+2.61%) |
Nov 11, 2021 | 30.72 | 31.60 | 30.70 | 31.17 | 6,817 | +0.86(+2.82%) |
Nov 10, 2021 | 31.10 | 30.32 | 5,259 | -0.79(-2.54%) | ||
Nov 09, 2021 | 31.18 | 31.18 | 30.40 | 31.11 | 7,366 | -0.31(-0.99%) |
Nov 08, 2021 | 30.70 | 31.85 | 29.78 | 31.42 | 12,149 | +0.92(+3.00%) |
Nov 05, 2021 | 30.00 | 30.81 | 29.94 | 30.50 | 6,318 | +0.74(+2.49%) |
Nov 04, 2021 | 31.97 | 32.49 | 28.52 | 29.76 | 27,030 | -0.51(-1.67%) |
Nov 03, 2021 | 30.61 | 30.69 | 28.74 | 30.26 | 9,350 | -0.77(-2.50%) |
Nov 02, 2021 | 30.25 | 31.11 | 29.90 | 31.04 | 4,813 | +0.86(+2.84%) |
Nov 01, 2021 | 29.32 | 31.11 | 29.57 | 30.18 | 15,334 | +0.86(+2.94%) |
Oct 29, 2021 | 28.42 | 29.61 | 28.42 | 29.32 | 13,637 | +0.69(+2.41%) |
Oct 28, 2021 | 29.32 | 29.32 | 28.42 | 28.63 | 20,546 | -0.26(-0.92%) |
Oct 27, 2021 | 29.57 | 30.04 | 28.82 | 28.90 | 9,095 | -0.77(-2.58%) |
Oct 26, 2021 | 30.02 | 29.66 | 10,871 | -0.36(-1.20%) | ||
Oct 25, 2021 | 30.59 | 30.74 | 29.13 | 30.02 | 23,936 | -0.51(-1.67%) |
Oct 22, 2021 | 30.94 | 31.00 | 30.23 | 30.53 | 5,174 | -0.36(-1.16%) |
Oct 21, 2021 | 31.46 | 31.46 | 30.41 | 30.89 | 9,254 | -0.56(-1.77%) |
Oct 20, 2021 | 31.76 | 32.40 | 31.32 | 31.45 | 11,978 | -0.39(-1.22%) |
Oct 19, 2021 | 31.17 | 32.39 | 29.75 | 31.83 | 36,889 | +0.67(+2.15%) |
Oct 18, 2021 | 36.28 | 36.80 | 31.05 | 31.16 | 82,544 | -5.16(-14.20%) |
Oct 15, 2021 | 40.06 | 41.56 | 35.13 | 36.32 | 87,640 | -2.38(-6.15%) |
Oct 14, 2021 | 35.04 | 39.09 | 35.04 | 38.70 | 42,201 | +3.34(+9.46%) |
Oct 13, 2021 | 34.84 | 35.65 | 32.95 | 35.36 | 33,045 | +1.04(+3.03%) |
Oct 12, 2021 | 34.19 | 34.52 | 33.84 | 34.32 | 20,345 | +0.12(+0.36%) |
Oct 11, 2021 | 32.20 | 34.37 | 31.99 | 34.19 | 38,305 | +2.25(+7.04%) |
Oct 08, 2021 | 30.92 | 32.25 | 30.92 | 31.95 | 13,022 | +1.27(+4.13%) |
Oct 07, 2021 | 31.17 | 31.78 | 30.68 | 30.68 | 8,842 | -0.19(-0.61%) |
Oct 06, 2021 | 30.50 | 30.83 | 29.84 | 30.87 | 8,599 | -0.04(-0.12%) |
Oct 05, 2021 | 31.39 | 31.85 | 29.86 | 30.91 | 20,562 | -0.08(-0.24%) |
Oct 04, 2021 | 28.86 | 31.81 | 28.14 | 30.98 | 32,975 | +2.42(+8.47%) |
Oct 01, 2021 | 28.08 | 29.25 | 28.08 | 28.56 | 41,802 | +0.38(+1.34%) |
Sep 30, 2021 | 27.89 | 28.34 | 27.83 | 28.19 | 10,394 | +0.17(+0.61%) |
Sep 29, 2021 | 27.39 | 28.34 | 27.39 | 28.02 | 13,364 | +0.39(+1.40%) |
Sep 28, 2021 | 27.77 | 28.34 | 27.43 | 27.63 | 10,291 | -0.34(-1.22%) |
Sep 27, 2021 | 26.18 | 27.97 | 26.18 | 27.97 | 10,886 | +2.24(+8.70%) |
Sep 24, 2021 | 25.17 | 25.79 | 25.17 | 25.73 | 5,040 | +0.72(+2.87%) |
Sep 23, 2021 | 25.17 | 25.17 | 24.77 | 25.01 | 2,498 | +0.08(+0.30%) |
Sep 22, 2021 | 24.71 | 24.94 | 24.31 | 24.94 | 4,641 | +0.43(+1.77%) |
Sep 21, 2021 | 24.25 | 24.78 | 24.24 | 24.50 | 12,655 | -0.01(-0.04%) |
Sep 20, 2021 | 24.50 | 24.52 | 24.11 | 24.51 | 7,443 | -0.19(-0.76%) |
Sep 17, 2021 | 24.99 | 25.22 | 24.62 | 24.70 | 40,303 | -0.31(-1.25%) |
Sep 16, 2021 | 23.95 | 25.08 | 23.95 | 25.01 | 5,264 | +0.89(+3.68%) |
Sep 15, 2021 | 23.83 | 24.18 | 23.62 | 24.12 | 7,449 | +0.53(+2.26%) |
Sep 14, 2021 | 24.10 | 24.94 | 23.29 | 23.59 | 12,992 | -0.63(-2.59%) |
Sep 13, 2021 | 24.16 | 24.41 | 24.00 | 24.22 | 3,639 | +0.22(+0.91%) |
Sep 10, 2021 | 23.94 | 24.26 | 23.61 | 24.00 | 6,706 | +0.14(+0.59%) |
Sep 09, 2021 | 24.17 | 24.23 | 23.62 | 23.86 | 4,712 | -0.13(-0.55%) |
Sep 08, 2021 | 24.37 | 24.37 | 23.98 | 23.99 | 2,587 | -0.47(-1.93%) |
Sep 07, 2021 | 23.68 | 24.47 | 23.68 | 24.47 | 8,336 | +0.79(+3.35%) |
Sep 03, 2021 | 23.84 | 24.17 | 23.62 | 23.67 | 3,610 | -0.19(-0.79%) |
Sep 02, 2021 | 23.87 | 24.30 | 23.58 | 23.86 | 13,875 | +0.29(+1.24%) |
Sep 01, 2021 | 23.94 | 23.94 | 23.30 | 23.57 | 1,960 | +0.04(+0.16%) |
Aug 31, 2021 | 23.18 | 23.61 | 23.18 | 23.53 | 3,803 | +0.23(+0.97%) |
Aug 30, 2021 | 23.94 | 23.94 | 22.85 | 23.30 | 12,841 | -0.66(-2.77%) |
Aug 27, 2021 | 23.90 | 24.15 | 23.43 | 23.97 | 8,379 | -0.36(-1.46%) |
Aug 26, 2021 | 24.36 | 24.74 | 23.99 | 24.32 | 3,230 | -0.21(-0.84%) |
Aug 25, 2021 | 24.30 | 24.66 | 24.30 | 24.53 | 1,579 | +0.27(+1.12%) |
Aug 24, 2021 | 25.03 | 25.25 | 24.26 | 24.26 | 9,587 | -0.92(-3.65%) |
Aug 23, 2021 | 25.74 | 25.74 | 24.93 | 25.18 | 2,191 | -0.45(-1.76%) |
Aug 20, 2021 | 24.95 | 25.63 | 24.89 | 25.63 | 3,020 | +0.52(+2.09%) |
Aug 19, 2021 | 25.68 | 25.68 | 24.68 | 25.10 | 4,421 | -0.53(-2.08%) |
Aug 18, 2021 | 26.04 | 26.19 | 25.64 | 25.64 | 3,017 | -0.09(-0.36%) |
Aug 17, 2021 | 25.34 | 25.76 | 25.34 | 25.73 | 5,682 | +0.17(+0.66%) |
Aug 16, 2021 | 25.84 | 26.07 | 25.33 | 25.56 | 7,057 | -0.33(-1.27%) |
Aug 13, 2021 | 26.09 | 26.13 | 25.89 | 25.89 | 1,997 | -0.34(-1.29%) |
Aug 12, 2021 | 26.29 | 26.29 | 25.91 | 26.23 | 5,440 | -0.01(-0.04%) |
Aug 11, 2021 | 25.54 | 26.25 | 25.54 | 26.24 | 13,000 | +0.55(+2.15%) |
Aug 10, 2021 | 25.79 | 26.13 | 25.62 | 25.68 | 4,814 | -0.12(-0.47%) |
Aug 09, 2021 | 25.31 | 26.22 | 24.58 | 25.80 | 8,810 | +0.37(+1.47%) |
Aug 06, 2021 | 26.19 | 26.33 | 25.42 | 25.43 | 21,431 | -0.92(-3.49%) |
Aug 05, 2021 | 25.91 | 27.69 | 25.74 | 26.35 | 40,740 | +1.32(+5.28%) |
Aug 04, 2021 | 24.44 | 25.60 | 24.37 | 25.03 | 18,314 | +0.22(+0.87%) |
Aug 03, 2021 | 24.09 | 25.02 | 23.91 | 24.81 | 9,892 | +0.76(+3.16%) |
Aug 02, 2021 | 23.55 | 24.05 | 23.44 | 24.05 | 3,251 | +0.55(+2.35%) |
Jul 30, 2021 | 23.50 | 23.62 | 22.89 | 23.50 | 4,957 | -0.11(-0.48%) |
Jul 29, 2021 | 23.29 | 23.62 | 23.28 | 23.61 | 8,896 | +0.55(+2.40%) |
Jul 28, 2021 | 23.13 | 23.30 | 22.85 | 23.06 | 3,385 | +0.04(+0.16%) |
Jul 27, 2021 | 23.28 | 23.28 | 22.78 | 23.02 | 2,747 | +0.08(+0.37%) |
Jul 26, 2021 | 23.20 | 23.39 | 22.93 | 22.94 | 5,748 | -0.07(-0.33%) |
Jul 23, 2021 | 23.09 | 23.52 | 23.01 | 23.01 | 1,583 | +0.00(+0.00%) |
Jul 22, 2021 | 23.21 | 23.84 | 22.72 | 23.01 | 5,057 | -0.52(-2.23%) |
Jul 21, 2021 | 22.78 | 23.54 | 22.74 | 23.54 | 10,747 | +1.03(+4.58%) |
Jul 20, 2021 | 22.19 | 22.83 | 22.19 | 22.50 | 21,613 | +0.32(+1.44%) |
Jul 19, 2021 | 22.96 | 23.11 | 21.84 | 22.19 | 16,293 | -0.86(-3.74%) |
Jul 16, 2021 | 23.55 | 23.78 | 23.05 | 23.05 | 10,307 | -0.54(-2.30%) |
Jul 15, 2021 | 23.62 | 23.67 | 23.10 | 23.59 | 11,572 | -0.03(-0.12%) |
Jul 14, 2021 | 23.55 | 23.84 | 23.48 | 23.62 | 4,882 | +0.07(+0.32%) |
Jul 13, 2021 | 24.55 | 24.55 | 23.44 | 23.55 | 13,085 | -1.00(-4.09%) |
Jul 12, 2021 | 23.66 | 24.60 | 23.60 | 24.55 | 24,031 | +0.95(+4.01%) |
Jul 09, 2021 | 23.83 | 23.83 | 23.50 | 23.60 | 4,838 | +0.34(+1.45%) |
Jul 08, 2021 | 23.15 | 23.56 | 22.97 | 23.26 | 26,218 | -0.25(-1.08%) |
Jul 07, 2021 | 23.77 | 23.79 | 23.39 | 23.52 | 6,326 | -0.23(-0.99%) |
Jul 06, 2021 | 23.97 | 24.09 | 23.54 | 23.75 | 34,694 | -0.22(-0.90%) |
Jul 02, 2021 | 23.90 | 24.62 | 23.88 | 23.97 | 16,401 | -0.40(-1.65%) |
Jul 01, 2021 | 24.41 | 24.61 | 22.71 | 24.37 | 33,903 | -0.04(-0.15%) |
Jun 30, 2021 | 24.66 | 24.85 | 23.95 | 24.41 | 33,134 | -0.25(-1.03%) |
Jun 29, 2021 | 24.67 | 24.84 | 24.16 | 24.66 | 20,097 | -0.07(-0.27%) |
Jun 28, 2021 | 24.09 | 25.08 | 23.74 | 24.73 | 30,555 | +0.47(+1.93%) |
Jun 25, 2021 | 23.92 | 24.53 | 23.56 | 24.26 | 487,312 | +0.42(+1.77%) |
Jun 24, 2021 | 23.90 | 24.13 | 22.98 | 23.84 | 44,758 | +0.06(+0.24%) |
Jun 23, 2021 | 23.46 | 23.90 | 23.46 | 23.78 | 45,131 | +0.22(+0.95%) |
Jun 22, 2021 | 23.81 | 23.85 | 22.86 | 23.55 | 33,536 | -0.22(-0.95%) |
Jun 21, 2021 | 23.99 | 23.99 | 22.87 | 23.78 | 79,093 | -0.49(-2.01%) |
Jun 18, 2021 | 25.63 | 25.63 | 23.44 | 24.27 | 156,479 | -1.68(-6.47%) |
Jun 17, 2021 | 25.79 | 26.09 | 24.98 | 25.94 | 51,002 | +0.27(+1.06%) |
Jun 16, 2021 | 26.35 | 26.45 | 25.55 | 25.67 | 44,659 | -0.67(-2.53%) |
Jun 15, 2021 | 25.59 | 26.77 | 25.58 | 26.34 | 37,327 | +0.76(+2.97%) |
Jun 14, 2021 | 26.42 | 27.15 | 25.57 | 25.58 | 34,890 | -0.77(-2.92%) |
Jun 11, 2021 | 25.72 | 26.53 | 25.72 | 26.35 | 19,457 | +0.63(+2.44%) |
Jun 10, 2021 | 25.64 | 25.91 | 25.49 | 25.72 | 12,031 | +0.16(+0.62%) |
Jun 09, 2021 | 25.57 | 25.99 | 25.49 | 25.56 | 22,092 | +0.07(+0.26%) |
Jun 08, 2021 | 25.50 | 26.04 | 25.49 | 25.49 | 19,329 | +0.00(+0.00%) |
Jun 07, 2021 | 24.79 | 25.94 | 24.37 | 25.49 | 34,423 | +0.73(+2.95%) |
Jun 04, 2021 | 24.84 | 24.88 | 24.54 | 24.76 | 12,400 | -0.07(-0.30%) |
Jun 03, 2021 | 24.33 | 24.84 | 24.23 | 24.84 | 14,804 | +0.29(+1.18%) |
Jun 02, 2021 | 24.29 | 24.56 | 24.09 | 24.55 | 15,066 | +0.51(+2.11%) |
Jun 01, 2021 | 23.99 | 24.30 | 23.31 | 24.04 | 18,127 | +0.06(+0.23%) |
May 28, 2021 | 23.90 | 23.99 | 23.38 | 23.99 | 12,944 | +0.62(+2.64%) |
May 27, 2021 | 23.29 | 23.41 | 22.80 | 23.37 | 7,633 | -0.07(-0.32%) |
May 26, 2021 | 23.07 | 23.43 | 23.07 | 23.44 | 7,823 | +0.43(+1.86%) |
May 25, 2021 | 23.81 | 23.81 | 22.87 | 23.02 | 20,263 | -0.78(-3.28%) |
May 24, 2021 | 23.16 | 23.80 | 22.51 | 23.80 | 28,323 | +1.39(+6.18%) |
May 21, 2021 | 23.21 | 23.21 | 22.32 | 22.41 | 20,634 | -0.60(-2.63%) |
May 20, 2021 | 22.16 | 23.24 | 22.05 | 23.02 | 20,792 | +0.97(+4.39%) |
May 19, 2021 | 22.95 | 22.95 | 21.52 | 22.05 | 34,441 | -0.92(-4.01%) |
May 18, 2021 | 24.41 | 24.80 | 22.97 | 22.97 | 23,030 | -1.25(-5.15%) |
May 17, 2021 | 24.47 | 25.25 | 24.04 | 24.22 | 41,373 | -0.25(-1.03%) |
May 14, 2021 | 23.29 | 24.49 | 22.91 | 24.47 | 47,026 | +1.36(+5.88%) |
May 13, 2021 | 23.13 | 23.48 | 22.78 | 23.11 | 23,015 | +0.07(+0.32%) |
May 12, 2021 | 23.13 | 23.62 | 22.80 | 23.03 | 14,963 | -0.24(-1.04%) |
May 11, 2021 | 23.08 | 23.34 | 22.53 | 23.28 | 14,856 | +0.34(+1.50%) |
May 10, 2021 | 23.00 | 24.03 | 22.69 | 22.93 | 24,953 | -0.06(-0.24%) |
May 07, 2021 | 23.16 | 23.25 | 22.50 | 22.99 | 16,359 | -0.15(-0.64%) |
May 06, 2021 | 22.76 | 23.14 | 21.33 | 23.14 | 26,955 | +1.04(+4.71%) |
May 05, 2021 | 21.95 | 22.32 | 20.96 | 22.10 | 25,386 | +0.34(+1.58%) |
May 04, 2021 | 22.14 | 22.19 | 21.32 | 21.75 | 13,320 | -0.61(-2.74%) |