Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.81 | 19.71 | 17.39 | 17.49 | 292,861 | -0.29(-1.64%) |
Apr 28, 2022 | 18.00 | 18.22 | 17.33 | 17.79 | 148,171 | +0.08(+0.44%) |
Apr 27, 2022 | 17.41 | 17.90 | 17.35 | 17.71 | 327,433 | +0.54(+3.12%) |
Apr 26, 2022 | 17.43 | 17.44 | 16.60 | 17.17 | 238,749 | -0.32(-1.84%) |
Apr 25, 2022 | 17.89 | 18.01 | 17.38 | 17.49 | 213,011 | -0.88(-4.77%) |
Apr 22, 2022 | 18.74 | 19.38 | 18.04 | 18.37 | 251,817 | -0.14(-0.74%) |
Apr 21, 2022 | 19.44 | 19.73 | 18.22 | 18.51 | 206,076 | -0.87(-4.47%) |
Apr 20, 2022 | 20.43 | 20.43 | 19.23 | 19.37 | 217,779 | -1.20(-5.82%) |
Apr 19, 2022 | 19.79 | 20.64 | 19.63 | 20.57 | 157,649 | +0.59(+2.97%) |
Apr 18, 2022 | 20.66 | 20.77 | 19.70 | 19.98 | 140,808 | -1.12(-5.31%) |
Apr 14, 2022 | 21.72 | 22.27 | 21.04 | 21.10 | 101,365 | -0.69(-3.17%) |
Apr 13, 2022 | 20.40 | 21.99 | 20.00 | 21.79 | 192,844 | +0.90(+4.29%) |
Apr 12, 2022 | 21.17 | 22.07 | 20.22 | 20.89 | 275,884 | -0.07(-0.33%) |
Apr 11, 2022 | 20.57 | 21.40 | 19.80 | 20.96 | 188,392 | -0.07(-0.32%) |
Apr 08, 2022 | 21.40 | 21.69 | 20.52 | 21.03 | 249,722 | -0.21(-1.01%) |
Apr 07, 2022 | 22.30 | 22.30 | 20.93 | 21.24 | 251,005 | -1.38(-6.11%) |
Apr 06, 2022 | 22.68 | 22.72 | 21.90 | 22.62 | 150,083 | -0.51(-2.19%) |
Apr 05, 2022 | 23.94 | 24.05 | 22.82 | 23.13 | 133,192 | -0.96(-4.00%) |
Apr 04, 2022 | 24.08 | 25.16 | 24.01 | 24.09 | 121,140 | +0.55(+2.32%) |
Apr 01, 2022 | 24.20 | 25.17 | 23.13 | 23.55 | 209,250 | +0.64(+2.80%) |
Mar 31, 2022 | 24.50 | 24.90 | 22.73 | 22.91 | 171,642 | -1.85(-7.47%) |
Mar 30, 2022 | 25.66 | 26.64 | 24.43 | 24.76 | 173,474 | -0.91(-3.53%) |
Mar 29, 2022 | 25.92 | 26.51 | 25.33 | 25.66 | 142,213 | +0.35(+1.38%) |
Mar 28, 2022 | 25.07 | 25.84 | 25.00 | 25.31 | 120,696 | +0.57(+2.32%) |
Mar 25, 2022 | 24.24 | 25.52 | 24.24 | 24.74 | 288,817 | -0.51(-2.01%) |
Mar 24, 2022 | 26.37 | 26.71 | 24.92 | 25.24 | 102,873 | -1.16(-4.39%) |
Mar 23, 2022 | 25.83 | 27.25 | 25.33 | 26.40 | 181,251 | +0.12(+0.44%) |
Mar 22, 2022 | 27.33 | 27.74 | 26.21 | 26.28 | 139,410 | -0.13(-0.48%) |
Mar 21, 2022 | 26.43 | 27.13 | 25.83 | 26.41 | 138,815 | -0.65(-2.41%) |
Mar 18, 2022 | 26.17 | 27.31 | 26.17 | 27.06 | 256,749 | +0.90(+3.42%) |
Mar 17, 2022 | 25.62 | 27.06 | 24.57 | 26.17 | 396,636 | -0.13(-0.48%) |
Mar 16, 2022 | 21.83 | 26.53 | 21.83 | 26.29 | 419,095 | +6.07(+30.04%) |
Mar 15, 2022 | 19.14 | 20.35 | 18.22 | 20.22 | 480,113 | +1.37(+7.28%) |
Mar 14, 2022 | 20.05 | 20.67 | 18.66 | 18.85 | 280,391 | -1.98(-9.49%) |
Mar 11, 2022 | 22.15 | 22.30 | 20.20 | 20.82 | 340,517 | -1.02(-4.68%) |
Mar 10, 2022 | 22.32 | 22.32 | 21.42 | 21.84 | 148,332 | -1.15(-5.00%) |
Mar 09, 2022 | 23.32 | 24.27 | 22.77 | 22.99 | 247,979 | +0.34(+1.50%) |
Mar 08, 2022 | 22.50 | 23.20 | 21.46 | 22.65 | 190,921 | +0.14(+0.61%) |
Mar 07, 2022 | 22.28 | 23.09 | 22.28 | 22.52 | 189,791 | -0.31(-1.36%) |
Mar 04, 2022 | 23.45 | 23.84 | 21.55 | 22.83 | 314,028 | -1.03(-4.32%) |
Mar 03, 2022 | 25.41 | 25.59 | 23.70 | 23.86 | 317,388 | -2.02(-7.82%) |
Mar 02, 2022 | 26.59 | 26.81 | 24.83 | 25.88 | 162,088 | -0.44(-1.66%) |
Mar 01, 2022 | 27.54 | 27.84 | 26.01 | 26.32 | 178,446 | -1.28(-4.65%) |
Feb 28, 2022 | 28.53 | 28.76 | 27.57 | 27.61 | 238,721 | -1.57(-5.37%) |
Feb 25, 2022 | 29.53 | 29.61 | 28.65 | 29.18 | 64,676 | -0.34(-1.15%) |
Feb 24, 2022 | 27.35 | 29.69 | 27.29 | 29.52 | 146,057 | +1.08(+3.80%) |
Feb 23, 2022 | 29.27 | 29.56 | 28.19 | 28.44 | 118,700 | -0.52(-1.78%) |
Feb 22, 2022 | 29.00 | 29.27 | 28.26 | 28.95 | 105,960 | -0.61(-2.07%) |
Feb 18, 2022 | 29.56 | 0 | -0.80(-2.63%) | |||
Feb 17, 2022 | 31.22 | 31.63 | 30.19 | 30.36 | 110,056 | -1.02(-3.26%) |
Feb 16, 2022 | 29.46 | 31.67 | 29.46 | 31.39 | 150,636 | +1.91(+6.47%) |
Feb 15, 2022 | 29.46 | 30.32 | 29.25 | 29.48 | 212,596 | +0.57(+1.99%) |
Feb 14, 2022 | 29.47 | 29.90 | 28.59 | 28.90 | 136,282 | -0.88(-2.94%) |
Feb 11, 2022 | 30.42 | 30.77 | 29.43 | 29.78 | 82,868 | -0.49(-1.61%) |
Feb 10, 2022 | 30.29 | 30.89 | 30.14 | 30.27 | 321,484 | -0.31(-1.02%) |
Feb 09, 2022 | 30.32 | 31.09 | 30.08 | 30.58 | 118,122 | +0.42(+1.39%) |
Feb 08, 2022 | 28.28 | 30.19 | 27.79 | 30.16 | 142,209 | +1.69(+5.95%) |
Feb 07, 2022 | 29.90 | 30.17 | 28.29 | 28.46 | 136,996 | -1.65(-5.46%) |
Feb 04, 2022 | 29.08 | 30.23 | 28.87 | 30.11 | 85,138 | +1.24(+4.28%) |
Feb 03, 2022 | 28.94 | 29.77 | 28.24 | 28.87 | 232,462 | -0.54(-1.82%) |
Feb 02, 2022 | 30.34 | 30.53 | 28.90 | 29.41 | 74,949 | -0.89(-2.92%) |
Feb 01, 2022 | 30.58 | 30.83 | 29.82 | 30.29 | 93,214 | -0.26(-0.86%) |
Jan 31, 2022 | 28.88 | 30.63 | 30.56 | 133,734 | +2.06(+7.24%) | |
Jan 28, 2022 | 27.43 | 28.57 | 26.98 | 28.49 | 124,658 | +0.95(+3.46%) |
Jan 27, 2022 | 28.68 | 28.70 | 27.32 | 27.54 | 123,935 | -1.00(-3.51%) |
Jan 26, 2022 | 29.83 | 30.08 | 28.10 | 28.54 | 139,465 | -1.06(-3.58%) |
Jan 25, 2022 | 29.17 | 29.84 | 28.49 | 29.60 | 155,809 | +0.02(+0.07%) |
Jan 24, 2022 | 29.45 | 29.70 | 28.01 | 29.58 | 136,888 | -0.27(-0.91%) |
Jan 21, 2022 | 30.70 | 30.73 | 29.52 | 29.86 | 202,485 | -1.03(-3.34%) |
Jan 20, 2022 | 31.06 | 32.68 | 30.69 | 30.89 | 237,992 | +0.68(+2.26%) |
Jan 19, 2022 | 29.18 | 31.04 | 29.07 | 30.21 | 221,912 | +1.23(+4.23%) |
Jan 18, 2022 | 27.59 | 29.34 | 27.45 | 28.98 | 194,367 | +0.65(+2.30%) |
Jan 14, 2022 | 28.33 | 0 | -0.94(-3.23%) | |||
Jan 13, 2022 | 29.50 | 30.13 | 29.21 | 29.27 | 130,263 | -0.60(-2.02%) |
Jan 12, 2022 | 29.20 | 30.08 | 29.09 | 29.88 | 111,217 | +1.13(+3.93%) |
Jan 11, 2022 | 27.87 | 28.83 | 27.55 | 28.75 | 123,069 | +1.00(+3.61%) |
Jan 10, 2022 | 27.94 | 27.94 | 26.75 | 27.74 | 172,921 | -0.24(-0.87%) |
Jan 07, 2022 | 28.69 | 28.69 | 27.59 | 27.99 | 126,457 | -0.33(-1.17%) |
Jan 06, 2022 | 28.27 | 28.67 | 27.73 | 28.32 | 149,566 | +0.45(+1.61%) |
Jan 05, 2022 | 28.12 | 29.22 | 27.33 | 27.87 | 302,228 | -0.69(-2.42%) |
Jan 04, 2022 | 28.58 | 28.87 | 27.34 | 28.56 | 197,092 | -0.24(-0.84%) |
Jan 03, 2022 | 29.64 | 29.87 | 28.74 | 28.81 | 86,706 | -1.07(-3.58%) |
Dec 31, 2021 | 29.92 | 30.45 | 29.58 | 29.88 | 153,629 | +0.13(+0.43%) |
Dec 30, 2021 | 28.53 | 30.02 | 28.38 | 29.75 | 146,386 | +1.41(+4.98%) |
Dec 29, 2021 | 29.29 | 29.41 | 28.27 | 28.34 | 153,606 | -1.37(-4.62%) |
Dec 28, 2021 | 29.77 | 30.42 | 29.69 | 29.71 | 97,884 | -0.16(-0.52%) |
Dec 27, 2021 | 29.30 | 30.07 | 29.20 | 29.87 | 78,792 | +0.35(+1.19%) |
Dec 23, 2021 | 29.09 | 30.03 | 29.01 | 29.52 | 68,298 | +0.28(+0.97%) |
Dec 22, 2021 | 29.33 | 29.94 | 28.83 | 29.23 | 93,304 | -0.58(-1.96%) |
Dec 21, 2021 | 29.15 | 30.03 | 28.59 | 29.82 | 126,298 | +1.28(+4.47%) |
Dec 20, 2021 | 28.47 | 28.97 | 27.96 | 28.54 | 199,564 | -1.29(-4.31%) |
Dec 17, 2021 | 28.96 | 30.31 | 27.82 | 29.83 | 309,361 | +0.08(+0.26%) |
Dec 16, 2021 | 31.08 | 31.62 | 29.44 | 29.75 | 144,425 | -1.25(-4.02%) |
Dec 15, 2021 | 32.03 | 32.03 | 29.91 | 31.00 | 172,345 | -0.47(-1.48%) |
Dec 14, 2021 | 32.27 | 32.45 | 31.11 | 31.46 | 116,503 | -1.35(-4.12%) |
Dec 13, 2021 | 33.64 | 33.75 | 32.61 | 32.82 | 87,457 | -1.25(-3.66%) |
Dec 10, 2021 | 34.01 | 34.70 | 34.01 | 34.06 | 57,296 | +0.01(+0.03%) |
Dec 09, 2021 | 35.18 | 35.27 | 34.04 | 34.05 | 69,457 | -1.26(-3.56%) |
Dec 08, 2021 | 34.55 | 35.86 | 34.24 | 35.31 | 87,872 | +0.89(+2.57%) |
Dec 07, 2021 | 33.90 | 34.98 | 33.90 | 34.42 | 93,265 | +1.27(+3.82%) |
Dec 06, 2021 | 32.32 | 33.81 | 31.92 | 33.16 | 123,108 | +1.03(+3.21%) |
Dec 03, 2021 | 34.85 | 35.14 | 31.92 | 32.12 | 200,044 | -2.96(-8.44%) |
Dec 02, 2021 | 35.38 | 36.19 | 34.94 | 35.08 | 77,005 | -0.18(-0.52%) |
Dec 01, 2021 | 36.00 | 36.88 | 35.18 | 35.27 | 109,144 | -0.19(-0.55%) |
Nov 30, 2021 | 36.16 | 36.75 | 35.79 | 35.46 | 319,790 | -0.80(-2.20%) |
Nov 29, 2021 | 37.40 | 37.59 | 35.70 | 36.26 | 153,468 | -0.78(-2.10%) |
Nov 26, 2021 | 37.36 | 37.47 | 36.70 | 37.04 | 121,377 | -0.95(-2.51%) |
Nov 24, 2021 | 39.43 | 39.70 | 35.68 | 37.99 | 446,417 | -4.91(-11.44%) |
Nov 23, 2021 | 43.33 | 43.87 | 42.47 | 42.90 | 63,452 | -0.73(-1.67%) |
Nov 22, 2021 | 44.05 | 44.54 | 43.34 | 43.63 | 40,246 | -0.39(-0.88%) |
Nov 19, 2021 | 43.58 | 44.10 | 43.26 | 44.02 | 48,383 | +0.29(+0.67%) |
Nov 18, 2021 | 44.18 | 43.76 | 43.42 | 43.73 | 71,109 | -0.92(-2.07%) |
Nov 17, 2021 | 46.04 | 46.22 | 44.63 | 44.65 | 94,843 | -1.72(-3.72%) |
Nov 16, 2021 | 46.30 | 46.65 | 45.85 | 46.38 | 65,027 | +0.27(+0.59%) |
Nov 15, 2021 | 45.24 | 46.22 | 45.06 | 46.10 | 96,187 | +0.96(+2.13%) |
Nov 12, 2021 | 43.85 | 45.31 | 43.85 | 45.14 | 78,015 | +1.65(+3.78%) |
Nov 11, 2021 | 42.04 | 43.74 | 42.04 | 43.50 | 40,469 | +2.14(+5.18%) |
Nov 10, 2021 | 42.00 | 41.35 | 75,024 | -0.57(-1.37%) | ||
Nov 09, 2021 | 42.38 | 42.60 | 41.59 | 41.93 | 37,964 | -0.42(-0.99%) |
Nov 08, 2021 | 42.36 | 42.60 | 41.81 | 42.35 | 55,522 | +0.52(+1.23%) |
Nov 05, 2021 | 42.89 | 43.17 | 41.53 | 41.83 | 105,690 | -1.00(-2.34%) |
Nov 04, 2021 | 43.13 | 43.13 | 42.37 | 42.83 | 85,938 | -0.17(-0.38%) |
Nov 03, 2021 | 44.06 | 44.07 | 42.54 | 43.00 | 137,804 | -1.01(-2.30%) |
Nov 02, 2021 | 44.82 | 45.20 | 43.50 | 44.01 | 273,756 | -0.80(-1.78%) |
Nov 01, 2021 | 41.63 | 45.33 | 43.50 | 44.81 | 234,847 | +3.43(+8.28%) |
Oct 29, 2021 | 39.91 | 42.22 | 39.55 | 41.38 | 247,071 | +3.85(+10.27%) |
Oct 28, 2021 | 37.49 | 37.73 | 36.99 | 37.53 | 108,431 | -0.36(-0.95%) |
Oct 27, 2021 | 38.32 | 38.85 | 37.85 | 37.89 | 68,294 | -0.63(-1.64%) |
Oct 26, 2021 | 38.19 | 38.52 | 141,026 | +0.33(+0.87%) | ||
Oct 25, 2021 | 37.17 | 38.27 | 36.75 | 38.19 | 75,806 | +0.98(+2.64%) |
Oct 22, 2021 | 36.83 | 37.40 | 36.62 | 37.21 | 77,045 | +0.49(+1.33%) |
Oct 21, 2021 | 37.46 | 38.00 | 36.49 | 36.72 | 83,186 | -1.02(-2.71%) |
Oct 20, 2021 | 37.85 | 37.85 | 36.94 | 37.74 | 117,126 | +0.34(+0.91%) |
Oct 19, 2021 | 36.64 | 37.45 | 36.20 | 37.40 | 95,030 | +1.26(+3.47%) |
Oct 18, 2021 | 35.53 | 36.21 | 35.39 | 36.15 | 116,702 | +0.61(+1.73%) |
Oct 15, 2021 | 35.20 | 36.21 | 35.13 | 35.53 | 106,740 | +0.51(+1.45%) |
Oct 14, 2021 | 35.21 | 35.64 | 34.62 | 35.03 | 193,177 | -0.17(-0.47%) |
Oct 13, 2021 | 35.65 | 35.84 | 35.03 | 35.19 | 139,536 | -0.02(-0.06%) |
Oct 12, 2021 | 35.78 | 35.93 | 34.91 | 35.21 | 124,209 | -0.21(-0.60%) |
Oct 11, 2021 | 35.48 | 36.65 | 35.41 | 35.42 | 82,798 | +0.01(+0.03%) |
Oct 08, 2021 | 35.47 | 35.75 | 34.94 | 35.42 | 128,187 | -0.43(-1.19%) |
Oct 07, 2021 | 35.38 | 36.46 | 35.37 | 35.84 | 92,796 | +1.00(+2.88%) |
Oct 06, 2021 | 34.42 | 35.18 | 34.42 | 34.84 | 49,255 | +0.01(+0.03%) |
Oct 05, 2021 | 34.22 | 35.01 | 33.16 | 34.83 | 66,893 | +0.71(+2.08%) |
Oct 04, 2021 | 34.63 | 35.06 | 33.77 | 34.12 | 54,878 | -1.04(-2.96%) |
Oct 01, 2021 | 35.91 | 36.47 | 34.30 | 35.16 | 163,403 | -0.98(-2.72%) |
Sep 30, 2021 | 35.10 | 36.55 | 35.10 | 36.15 | 207,652 | +1.14(+3.25%) |
Sep 29, 2021 | 35.00 | 35.09 | 34.62 | 35.01 | 138,975 | +0.23(+0.67%) |
Sep 28, 2021 | 36.11 | 36.12 | 34.40 | 34.77 | 238,726 | -1.28(-3.54%) |
Sep 27, 2021 | 35.97 | 36.39 | 35.69 | 36.05 | 149,113 | +0.10(+0.27%) |
Sep 24, 2021 | 35.93 | 36.05 | 35.45 | 35.95 | 126,031 | -0.27(-0.75%) |
Sep 23, 2021 | 34.92 | 36.41 | 34.87 | 36.22 | 126,950 | +1.20(+3.42%) |
Sep 22, 2021 | 34.28 | 35.24 | 34.28 | 35.03 | 318,580 | +1.18(+3.48%) |
Sep 21, 2021 | 34.40 | 34.40 | 33.45 | 33.85 | 298,071 | +0.01(+0.03%) |
Sep 20, 2021 | 35.48 | 35.67 | 33.24 | 33.84 | 202,932 | -2.47(-6.81%) |
Sep 17, 2021 | 35.96 | 36.40 | 35.27 | 36.31 | 184,168 | +0.63(+1.77%) |
Sep 16, 2021 | 35.65 | 36.62 | 35.38 | 35.68 | 105,163 | -0.44(-1.21%) |
Sep 15, 2021 | 37.04 | 37.08 | 34.97 | 36.12 | 193,985 | -1.36(-3.64%) |
Sep 14, 2021 | 39.46 | 39.72 | 37.35 | 37.48 | 116,116 | -2.09(-5.29%) |
Sep 13, 2021 | 39.62 | 39.95 | 38.76 | 39.57 | 176,927 | -0.05(-0.12%) |
Sep 10, 2021 | 39.87 | 40.70 | 39.48 | 39.62 | 102,678 | -0.01(-0.02%) |
Sep 09, 2021 | 39.09 | 39.81 | 39.09 | 39.63 | 59,548 | -0.02(-0.05%) |
Sep 08, 2021 | 40.33 | 40.33 | 39.17 | 39.65 | 157,963 | -0.80(-1.97%) |
Sep 07, 2021 | 40.42 | 41.66 | 40.13 | 40.45 | 147,343 | +0.27(+0.68%) |
Sep 03, 2021 | 39.59 | 40.18 | 38.97 | 40.18 | 94,520 | +0.98(+2.51%) |
Sep 02, 2021 | 38.58 | 40.16 | 38.22 | 39.19 | 186,202 | +0.65(+1.69%) |
Sep 01, 2021 | 37.77 | 39.26 | 37.63 | 38.54 | 135,914 | +0.59(+1.56%) |
Aug 31, 2021 | 35.93 | 37.98 | 35.82 | 37.95 | 298,336 | +2.02(+5.64%) |
Aug 30, 2021 | 35.55 | 35.98 | 35.06 | 35.92 | 90,478 | +0.11(+0.30%) |
Aug 27, 2021 | 35.25 | 35.85 | 34.87 | 35.81 | 72,653 | +0.47(+1.32%) |
Aug 26, 2021 | 35.83 | 35.99 | 35.28 | 35.35 | 127,390 | -0.79(-2.18%) |
Aug 25, 2021 | 35.72 | 36.52 | 35.39 | 36.14 | 155,524 | +0.67(+1.89%) |
Aug 24, 2021 | 34.53 | 35.68 | 34.22 | 35.46 | 166,899 | +1.59(+4.68%) |
Aug 23, 2021 | 34.18 | 34.18 | 32.87 | 33.88 | 140,862 | +0.18(+0.52%) |
Aug 20, 2021 | 35.26 | 35.26 | 33.37 | 33.70 | 318,265 | -1.68(-4.76%) |
Aug 19, 2021 | 35.82 | 36.81 | 34.25 | 35.39 | 219,155 | -0.29(-0.82%) |
Aug 18, 2021 | 38.66 | 38.89 | 35.59 | 35.68 | 198,208 | -3.40(-8.69%) |
Aug 17, 2021 | 39.03 | 39.47 | 38.72 | 39.08 | 156,733 | -0.26(-0.67%) |
Aug 16, 2021 | 40.18 | 40.47 | 38.73 | 39.34 | 82,917 | -1.02(-2.53%) |
Aug 13, 2021 | 40.65 | 40.87 | 39.86 | 40.36 | 92,844 | -0.52(-1.26%) |
Aug 12, 2021 | 40.89 | 41.28 | 40.35 | 40.88 | 116,377 | -0.28(-0.69%) |
Aug 11, 2021 | 40.67 | 41.17 | 40.10 | 41.16 | 79,708 | +0.86(+2.13%) |
Aug 10, 2021 | 40.89 | 40.89 | 39.60 | 40.30 | 103,991 | -0.33(-0.81%) |
Aug 09, 2021 | 40.11 | 41.22 | 39.90 | 40.63 | 43,477 | +0.97(+2.45%) |
Aug 06, 2021 | 39.83 | 40.57 | 39.39 | 39.66 | 103,708 | +0.02(+0.05%) |
Aug 05, 2021 | 38.50 | 39.70 | 38.08 | 39.64 | 73,193 | +0.90(+2.31%) |
Aug 04, 2021 | 38.48 | 39.07 | 38.48 | 38.74 | 123,916 | +0.18(+0.45%) |
Aug 03, 2021 | 38.69 | 38.94 | 37.62 | 38.57 | 159,067 | -0.18(-0.45%) |
Aug 02, 2021 | 38.14 | 39.19 | 37.58 | 38.74 | 132,893 | +1.17(+3.11%) |
Jul 30, 2021 | 37.23 | 38.20 | 36.05 | 37.58 | 392,840 | +0.31(+0.84%) |
Jul 29, 2021 | 37.46 | 37.93 | 36.79 | 37.26 | 171,759 | +0.07(+0.18%) |
Jul 28, 2021 | 36.32 | 37.62 | 36.31 | 37.20 | 186,837 | +2.05(+5.84%) |
Jul 27, 2021 | 37.70 | 37.95 | 33.10 | 35.14 | 597,916 | -3.26(-8.49%) |
Jul 26, 2021 | 39.93 | 40.40 | 38.13 | 38.40 | 199,589 | -2.02(-5.01%) |
Jul 23, 2021 | 41.01 | 41.63 | 39.13 | 40.43 | 271,708 | -1.01(-2.44%) |
Jul 22, 2021 | 42.40 | 42.40 | 41.43 | 41.44 | 37,686 | -0.95(-2.25%) |
Jul 21, 2021 | 41.46 | 42.70 | 41.46 | 42.40 | 46,076 | +0.88(+2.11%) |
Jul 20, 2021 | 41.25 | 41.78 | 40.94 | 41.52 | 72,722 | +0.06(+0.14%) |
Jul 19, 2021 | 40.45 | 41.62 | 40.44 | 41.46 | 119,687 | +0.19(+0.47%) |
Jul 16, 2021 | 41.71 | 41.71 | 40.83 | 41.27 | 95,341 | -0.30(-0.73%) |
Jul 15, 2021 | 42.11 | 42.40 | 41.40 | 41.57 | 60,587 | -0.43(-1.02%) |
Jul 14, 2021 | 42.35 | 42.51 | 41.28 | 42.00 | 75,253 | -0.12(-0.28%) |
Jul 13, 2021 | 42.96 | 43.12 | 42.09 | 42.11 | 52,430 | -0.64(-1.50%) |
Jul 12, 2021 | 43.06 | 43.73 | 42.23 | 42.76 | 161,937 | -0.26(-0.61%) |
Jul 09, 2021 | 42.42 | 43.28 | 42.17 | 43.02 | 126,988 | +1.38(+3.32%) |
Jul 08, 2021 | 40.93 | 42.18 | 40.68 | 41.64 | 143,857 | +0.21(+0.52%) |
Jul 07, 2021 | 42.57 | 43.25 | 40.97 | 41.42 | 199,122 | -1.35(-3.16%) |
Jul 06, 2021 | 40.63 | 43.37 | 40.26 | 42.77 | 302,703 | +2.62(+6.52%) |
Jul 02, 2021 | 44.70 | 44.96 | 39.92 | 40.16 | 788,378 | -4.90(-10.87%) |
Jul 01, 2021 | 45.97 | 46.11 | 44.73 | 45.05 | 212,514 | -0.90(-1.95%) |
Jun 30, 2021 | 47.26 | 47.58 | 45.91 | 45.95 | 182,424 | -1.75(-3.67%) |
Jun 29, 2021 | 47.80 | 47.96 | 47.27 | 47.70 | 102,730 | -0.30(-0.63%) |
Jun 28, 2021 | 48.17 | 48.25 | 47.36 | 48.00 | 91,400 | +0.09(+0.18%) |
Jun 25, 2021 | 48.26 | 48.56 | 47.89 | 47.91 | 60,813 | -0.35(-0.73%) |
Jun 24, 2021 | 48.00 | 48.53 | 47.27 | 48.27 | 98,953 | +0.75(+1.58%) |
Jun 23, 2021 | 46.69 | 48.14 | 46.47 | 47.52 | 95,976 | +1.16(+2.50%) |
Jun 22, 2021 | 45.69 | 46.54 | 45.42 | 46.36 | 146,901 | +0.15(+0.32%) |
Jun 21, 2021 | 45.75 | 46.36 | 45.27 | 46.21 | 89,792 | +0.46(+1.00%) |
Jun 18, 2021 | 45.69 | 46.71 | 45.11 | 45.75 | 186,465 | +0.03(+0.06%) |
Jun 17, 2021 | 44.55 | 46.71 | 44.21 | 45.72 | 222,343 | +2.83(+6.60%) |
Jun 16, 2021 | 43.11 | 43.31 | 42.33 | 42.89 | 102,535 | -0.42(-0.97%) |
Jun 15, 2021 | 42.76 | 43.45 | 42.60 | 43.31 | 109,172 | +0.32(+0.75%) |
Jun 14, 2021 | 43.18 | 43.52 | 42.83 | 42.99 | 47,902 | -0.18(-0.43%) |
Jun 11, 2021 | 42.73 | 43.18 | 42.61 | 43.17 | 73,796 | +0.46(+1.07%) |
Jun 10, 2021 | 43.22 | 43.67 | 42.59 | 42.72 | 63,524 | -0.48(-1.10%) |
Jun 09, 2021 | 44.35 | 44.35 | 43.11 | 43.19 | 89,515 | -0.86(-1.94%) |
Jun 08, 2021 | 43.43 | 44.40 | 42.92 | 44.05 | 149,208 | +0.83(+1.91%) |
Jun 07, 2021 | 43.49 | 43.61 | 42.89 | 43.22 | 111,193 | -0.29(-0.67%) |
Jun 04, 2021 | 43.32 | 44.24 | 43.21 | 43.51 | 152,300 | +0.55(+1.27%) |
Jun 03, 2021 | 43.88 | 44.07 | 42.93 | 42.97 | 131,987 | -1.33(-3.01%) |
Jun 02, 2021 | 44.72 | 44.72 | 43.72 | 44.30 | 182,845 | -0.41(-0.91%) |
Jun 01, 2021 | 44.38 | 45.86 | 44.38 | 44.71 | 267,560 | +0.34(+0.77%) |
May 28, 2021 | 44.24 | 44.49 | 43.47 | 44.37 | 127,460 | -0.15(-0.33%) |
May 27, 2021 | 43.57 | 45.00 | 43.57 | 44.52 | 203,717 | +0.88(+2.01%) |
May 26, 2021 | 42.90 | 43.83 | 42.86 | 43.64 | 101,452 | +1.19(+2.80%) |
May 25, 2021 | 42.15 | 42.89 | 42.03 | 42.45 | 69,217 | +0.57(+1.37%) |
May 24, 2021 | 42.75 | 43.07 | 41.74 | 41.88 | 76,039 | -0.86(-2.00%) |
May 21, 2021 | 42.75 | 43.03 | 42.22 | 42.74 | 94,996 | +0.08(+0.18%) |
May 20, 2021 | 42.10 | 42.78 | 41.90 | 42.66 | 82,731 | +0.57(+1.36%) |
May 19, 2021 | 41.50 | 42.58 | 41.50 | 42.08 | 66,406 | -0.10(-0.23%) |
May 18, 2021 | 42.44 | 42.99 | 42.12 | 42.18 | 108,894 | -0.12(-0.28%) |
May 17, 2021 | 41.86 | 42.78 | 41.51 | 42.30 | 132,610 | +0.23(+0.56%) |
May 14, 2021 | 40.49 | 42.15 | 40.27 | 42.06 | 170,106 | +2.04(+5.11%) |
May 13, 2021 | 39.85 | 40.20 | 39.32 | 40.02 | 155,187 | +0.24(+0.61%) |
May 12, 2021 | 41.08 | 41.39 | 39.67 | 39.78 | 163,992 | -1.62(-3.90%) |
May 11, 2021 | 42.92 | 43.60 | 41.12 | 41.39 | 221,990 | -0.60(-1.44%) |
May 10, 2021 | 42.86 | 42.86 | 41.41 | 42.00 | 166,291 | -0.89(-2.07%) |
May 07, 2021 | 42.74 | 43.26 | 42.65 | 42.88 | 138,025 | +0.01(+0.02%) |
May 06, 2021 | 43.09 | 43.29 | 42.21 | 42.87 | 163,828 | -0.14(-0.32%) |
May 05, 2021 | 42.77 | 43.25 | 42.12 | 43.01 | 92,476 | +1.10(+2.62%) |
May 04, 2021 | 42.41 | 42.60 | 41.41 | 41.91 | 147,741 | -0.92(-2.14%) |