Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.21 | 40.40 | 39.02 | 39.12 | 769,887 | -0.92(-2.30%) |
Apr 28, 2022 | 39.32 | 40.33 | 38.64 | 40.04 | 1,132,610 | +1.09(+2.80%) |
Apr 27, 2022 | 38.58 | 39.32 | 38.17 | 38.95 | 927,215 | +0.53(+1.38%) |
Apr 26, 2022 | 38.71 | 39.28 | 38.40 | 38.42 | 1,695,689 | -0.28(-0.72%) |
Apr 25, 2022 | 38.56 | 38.89 | 37.39 | 38.70 | 2,235,464 | -1.09(-2.74%) |
Apr 22, 2022 | 40.81 | 41.01 | 39.71 | 39.79 | 657,820 | -1.20(-2.93%) |
Apr 21, 2022 | 42.64 | 42.65 | 40.84 | 40.99 | 721,650 | -1.46(-3.44%) |
Apr 20, 2022 | 42.33 | 42.63 | 41.91 | 42.45 | 745,581 | +0.35(+0.83%) |
Apr 19, 2022 | 42.14 | 42.49 | 41.87 | 42.10 | 420,160 | -0.28(-0.66%) |
Apr 18, 2022 | 42.31 | 42.59 | 42.00 | 42.38 | 333,808 | +0.49(+1.17%) |
Apr 14, 2022 | 41.74 | 42.18 | 41.62 | 41.89 | 389,044 | +0.06(+0.14%) |
Apr 13, 2022 | 41.63 | 41.84 | 41.07 | 41.83 | 1,165,650 | +0.68(+1.65%) |
Apr 12, 2022 | 41.30 | 41.76 | 41.07 | 41.15 | 770,827 | +0.49(+1.21%) |
Apr 11, 2022 | 41.25 | 41.48 | 40.58 | 40.66 | 604,153 | -0.95(-2.28%) |
Apr 08, 2022 | 40.86 | 41.71 | 40.86 | 41.61 | 488,855 | +0.90(+2.21%) |
Apr 07, 2022 | 40.46 | 40.81 | 39.90 | 40.71 | 465,806 | +0.37(+0.92%) |
Apr 06, 2022 | 40.58 | 40.75 | 40.06 | 40.34 | 666,711 | +0.01(+0.02%) |
Apr 05, 2022 | 41.18 | 41.59 | 40.25 | 40.33 | 1,805,625 | -0.65(-1.59%) |
Apr 04, 2022 | 41.20 | 41.27 | 40.62 | 40.98 | 520,149 | +0.02(+0.05%) |
Apr 01, 2022 | 40.41 | 41.06 | 40.41 | 40.96 | 557,556 | +0.51(+1.26%) |
Mar 31, 2022 | 40.78 | 41.30 | 40.44 | 40.45 | 618,361 | -0.52(-1.27%) |
Mar 30, 2022 | 41.01 | 41.29 | 40.77 | 40.97 | 497,208 | +0.35(+0.86%) |
Mar 29, 2022 | 39.96 | 40.62 | 39.44 | 40.62 | 660,346 | +0.04(+0.10%) |
Mar 28, 2022 | 40.88 | 40.88 | 40.33 | 40.58 | 405,582 | -0.92(-2.22%) |
Mar 25, 2022 | 40.54 | 41.50 | 40.44 | 41.50 | 404,210 | +0.88(+2.17%) |
Mar 24, 2022 | 40.68 | 40.86 | 40.41 | 40.62 | 622,800 | -0.04(-0.10%) |
Mar 23, 2022 | 40.50 | 40.89 | 40.49 | 40.66 | 447,407 | +0.53(+1.32%) |
Mar 22, 2022 | 40.42 | 40.42 | 39.74 | 40.13 | 380,538 | -0.21(-0.52%) |
Mar 21, 2022 | 39.52 | 40.39 | 39.52 | 40.34 | 334,560 | +1.22(+3.12%) |
Mar 18, 2022 | 39.07 | 39.25 | 38.85 | 39.12 | 431,074 | -0.03(-0.08%) |
Mar 17, 2022 | 38.43 | 39.20 | 38.43 | 39.15 | 1,022,249 | +1.19(+3.13%) |
Mar 16, 2022 | 38.13 | 38.33 | 37.42 | 37.96 | 828,779 | +0.07(+0.18%) |
Mar 15, 2022 | 37.53 | 38.11 | 37.12 | 37.89 | 1,379,111 | -0.73(-1.89%) |
Mar 14, 2022 | 39.19 | 39.22 | 38.21 | 38.62 | 780,276 | -1.08(-2.72%) |
Mar 11, 2022 | 39.50 | 40.14 | 39.50 | 39.70 | 626,143 | -0.35(-0.87%) |
Mar 10, 2022 | 39.27 | 40.11 | 39.27 | 40.05 | 1,307,439 | +0.93(+2.38%) |
Mar 09, 2022 | 38.92 | 39.73 | 38.26 | 39.12 | 1,113,653 | -0.68(-1.71%) |
Mar 08, 2022 | 40.03 | 40.95 | 39.10 | 39.80 | 1,388,746 | +0.24(+0.61%) |
Mar 07, 2022 | 39.83 | 40.26 | 38.93 | 39.56 | 1,623,802 | +0.23(+0.58%) |
Mar 04, 2022 | 38.42 | 39.34 | 38.26 | 39.33 | 856,068 | +0.98(+2.56%) |
Mar 03, 2022 | 38.19 | 38.51 | 38.03 | 38.35 | 1,139,566 | +0.10(+0.26%) |
Mar 02, 2022 | 37.98 | 38.48 | 37.83 | 38.25 | 1,087,031 | +0.77(+2.05%) |
Mar 01, 2022 | 37.55 | 38.05 | 37.10 | 37.48 | 1,302,087 | +0.30(+0.81%) |
Feb 28, 2022 | 36.49 | 37.22 | 36.27 | 37.18 | 1,149,887 | +0.62(+1.70%) |
Feb 25, 2022 | 35.60 | 36.57 | 35.93 | 36.56 | 1,425,172 | +0.97(+2.73%) |
Feb 24, 2022 | 36.37 | 36.37 | 34.81 | 35.59 | 2,956,937 | -0.15(-0.42%) |
Feb 23, 2022 | 35.76 | 36.11 | 35.59 | 35.74 | 1,909,143 | +0.23(+0.65%) |
Feb 22, 2022 | 36.69 | 36.75 | 35.09 | 35.51 | 2,434,081 | -0.48(-1.33%) |
Feb 18, 2022 | 35.99 | 0 | -0.27(-0.74%) | |||
Feb 17, 2022 | 36.29 | 36.52 | 36.03 | 36.26 | 1,476,965 | +0.01(+0.03%) |
Feb 16, 2022 | 36.17 | 36.65 | 36.10 | 36.25 | 1,927,742 | +0.37(+1.03%) |
Feb 15, 2022 | 35.56 | 35.93 | 35.24 | 35.88 | 1,260,797 | -0.19(-0.53%) |
Feb 14, 2022 | 36.59 | 36.59 | 35.75 | 36.07 | 1,935,361 | -0.57(-1.56%) |
Feb 11, 2022 | 35.94 | 36.73 | 35.79 | 36.64 | 1,783,636 | +0.91(+2.55%) |
Feb 10, 2022 | 35.74 | 36.49 | 35.56 | 35.73 | 1,092,906 | -0.26(-0.72%) |
Feb 09, 2022 | 35.83 | 36.20 | 35.70 | 35.99 | 1,435,734 | +0.39(+1.10%) |
Feb 08, 2022 | 36.02 | 36.02 | 35.34 | 35.60 | 1,431,372 | -0.42(-1.17%) |
Feb 07, 2022 | 35.65 | 36.30 | 35.35 | 36.02 | 957,679 | +0.33(+0.92%) |
Feb 04, 2022 | 35.70 | 36.17 | 35.54 | 35.69 | 1,157,385 | +0.30(+0.85%) |
Feb 03, 2022 | 35.65 | 35.71 | 35.16 | 35.39 | 1,115,766 | -0.42(-1.17%) |
Feb 02, 2022 | 35.73 | 35.87 | 35.25 | 35.81 | 772,504 | +0.15(+0.42%) |
Feb 01, 2022 | 34.64 | 35.72 | 34.64 | 35.66 | 879,393 | +0.91(+2.62%) |
Jan 31, 2022 | 34.45 | 34.87 | 34.75 | 672,247 | +0.34(+0.99%) | |
Jan 28, 2022 | 34.25 | 34.53 | 33.75 | 34.41 | 524,665 | -0.04(-0.12%) |
Jan 27, 2022 | 34.76 | 35.14 | 34.01 | 34.45 | 745,227 | +0.18(+0.53%) |
Jan 26, 2022 | 34.82 | 35.05 | 33.93 | 34.27 | 560,546 | -0.15(-0.44%) |
Jan 25, 2022 | 33.36 | 34.57 | 32.83 | 34.42 | 491,488 | +0.86(+2.56%) |
Jan 24, 2022 | 32.83 | 33.67 | 32.16 | 33.56 | 876,824 | +0.02(+0.06%) |
Jan 21, 2022 | 34.06 | 34.14 | 33.37 | 33.54 | 821,963 | -0.83(-2.41%) |
Jan 20, 2022 | 34.83 | 35.25 | 34.33 | 34.37 | 632,306 | -0.46(-1.32%) |
Jan 19, 2022 | 34.97 | 35.06 | 34.49 | 34.83 | 314,011 | +0.08(+0.23%) |
Jan 18, 2022 | 35.07 | 35.20 | 34.37 | 34.75 | 247,741 | -0.05(-0.14%) |
Jan 14, 2022 | 34.80 | 0 | +0.47(+1.37%) | |||
Jan 13, 2022 | 34.54 | 34.74 | 34.21 | 34.33 | 167,654 | -0.18(-0.52%) |
Jan 12, 2022 | 34.46 | 34.59 | 34.18 | 34.51 | 198,687 | +0.30(+0.88%) |
Jan 11, 2022 | 33.50 | 34.24 | 33.30 | 34.21 | 179,095 | +0.89(+2.67%) |
Jan 10, 2022 | 33.38 | 33.44 | 32.87 | 33.32 | 330,105 | -0.07(-0.21%) |
Jan 07, 2022 | 33.16 | 33.45 | 32.96 | 33.39 | 233,278 | +0.40(+1.21%) |
Jan 06, 2022 | 32.93 | 33.18 | 32.60 | 32.99 | 261,066 | +0.43(+1.32%) |
Jan 05, 2022 | 32.94 | 33.31 | 32.55 | 32.56 | 344,378 | -0.16(-0.49%) |
Jan 04, 2022 | 32.14 | 32.87 | 32.14 | 32.72 | 251,717 | +0.73(+2.28%) |
Jan 03, 2022 | 31.52 | 32.03 | 31.51 | 31.99 | 139,705 | +0.51(+1.62%) |
Dec 31, 2021 | 31.43 | 31.59 | 31.30 | 31.48 | 103,443 | +0.14(+0.45%) |
Dec 30, 2021 | 31.53 | 31.70 | 31.32 | 31.34 | 103,595 | -0.13(-0.41%) |
Dec 29, 2021 | 31.50 | 31.69 | 31.31 | 31.47 | 232,715 | -0.09(-0.29%) |
Dec 28, 2021 | 31.60 | 31.82 | 31.45 | 31.56 | 196,376 | -0.02(-0.06%) |
Dec 27, 2021 | 30.88 | 31.59 | 30.71 | 31.58 | 121,455 | +0.62(+2.00%) |
Dec 23, 2021 | 30.93 | 31.17 | 30.93 | 30.96 | 202,502 | +0.12(+0.39%) |
Dec 22, 2021 | 30.61 | 30.95 | 30.37 | 30.84 | 135,029 | +0.21(+0.69%) |
Dec 21, 2021 | 30.13 | 30.70 | 30.13 | 30.63 | 172,267 | +0.78(+2.61%) |
Dec 20, 2021 | 29.60 | 29.87 | 29.26 | 29.85 | 222,919 | -0.38(-1.26%) |
Dec 17, 2021 | 30.59 | 30.65 | 30.12 | 30.23 | 319,977 | -0.49(-1.60%) |
Dec 16, 2021 | 30.63 | 31.17 | 30.63 | 30.72 | 300,038 | +0.35(+1.15%) |
Dec 15, 2021 | 30.35 | 30.48 | 29.76 | 30.37 | 224,010 | -0.09(-0.30%) |
Dec 14, 2021 | 30.36 | 30.88 | 30.36 | 30.46 | 174,797 | -0.17(-0.56%) |
Dec 13, 2021 | 31.07 | 31.14 | 30.55 | 30.63 | 118,462 | -0.87(-2.76%) |
Dec 10, 2021 | 31.69 | 31.69 | 31.09 | 31.50 | 146,913 | +0.16(+0.51%) |
Dec 09, 2021 | 31.52 | 31.52 | 31.25 | 31.34 | 222,329 | -0.40(-1.26%) |
Dec 08, 2021 | 31.91 | 31.91 | 31.67 | 31.74 | 104,509 | +0.00(+0.00%) |
Dec 07, 2021 | 31.45 | 31.98 | 31.45 | 31.74 | 147,844 | +0.70(+2.26%) |
Dec 06, 2021 | 30.77 | 31.33 | 30.60 | 31.04 | 189,741 | +0.53(+1.74%) |
Dec 03, 2021 | 31.11 | 31.15 | 30.30 | 30.51 | 130,256 | -0.22(-0.72%) |
Dec 02, 2021 | 30.00 | 30.83 | 29.80 | 30.73 | 299,951 | +0.69(+2.30%) |
Dec 01, 2021 | 31.14 | 31.37 | 30.03 | 30.04 | 255,289 | -0.49(-1.60%) |
Nov 30, 2021 | 30.79 | 31.11 | 30.41 | 30.53 | 299,596 | -0.79(-2.52%) |
Nov 29, 2021 | 31.67 | 31.84 | 31.16 | 31.32 | 156,791 | +0.16(+0.51%) |
Nov 26, 2021 | 31.10 | 31.26 | 30.58 | 31.16 | 140,191 | -1.08(-3.35%) |
Nov 24, 2021 | 31.88 | 32.37 | 31.88 | 32.24 | 136,096 | +0.21(+0.66%) |
Nov 23, 2021 | 31.59 | 32.07 | 31.56 | 32.03 | 211,503 | +0.64(+2.04%) |
Nov 22, 2021 | 30.98 | 31.75 | 30.97 | 31.39 | 140,302 | +0.27(+0.87%) |
Nov 19, 2021 | 31.55 | 31.61 | 31.10 | 31.12 | 149,266 | -0.91(-2.84%) |
Nov 18, 2021 | 32.14 | 32.10 | 32.00 | 32.03 | 133,411 | -0.18(-0.56%) |
Nov 17, 2021 | 32.40 | 32.72 | 32.13 | 32.21 | 156,381 | -0.35(-1.07%) |
Nov 16, 2021 | 32.74 | 32.78 | 32.51 | 32.56 | 90,769 | -0.09(-0.28%) |
Nov 15, 2021 | 32.49 | 32.79 | 32.24 | 32.65 | 122,247 | +0.14(+0.43%) |
Nov 12, 2021 | 32.39 | 32.57 | 32.32 | 32.51 | 99,249 | +0.00(+0.00%) |
Nov 11, 2021 | 32.45 | 32.67 | 32.42 | 32.51 | 149,717 | +0.24(+0.74%) |
Nov 10, 2021 | 32.88 | 32.27 | 209,734 | -0.64(-1.94%) | ||
Nov 09, 2021 | 32.79 | 32.91 | 32.49 | 32.91 | 116,429 | +0.10(+0.30%) |
Nov 08, 2021 | 32.81 | 33.02 | 32.69 | 32.81 | 170,868 | +0.27(+0.83%) |
Nov 05, 2021 | 32.46 | 32.63 | 32.28 | 32.54 | 130,576 | +0.48(+1.50%) |
Nov 04, 2021 | 32.55 | 32.55 | 31.86 | 32.06 | 211,981 | -0.08(-0.25%) |
Nov 03, 2021 | 31.95 | 32.27 | 31.89 | 32.14 | 314,645 | -0.10(-0.31%) |
Nov 02, 2021 | 32.36 | 32.42 | 32.11 | 32.24 | 201,520 | -0.18(-0.56%) |
Nov 01, 2021 | 32.14 | 32.51 | 32.12 | 32.42 | 485,258 | +0.44(+1.38%) |
Oct 29, 2021 | 32.25 | 32.31 | 31.89 | 31.98 | 200,786 | -0.29(-0.90%) |
Oct 28, 2021 | 31.94 | 32.29 | 31.94 | 32.27 | 306,797 | +0.27(+0.84%) |
Oct 27, 2021 | 32.49 | 32.61 | 31.97 | 32.00 | 244,908 | -0.75(-2.29%) |
Oct 26, 2021 | 32.84 | 32.75 | 268,788 | +0.00(+0.00%) | ||
Oct 25, 2021 | 32.66 | 32.92 | 32.59 | 32.75 | 234,069 | +0.39(+1.21%) |
Oct 22, 2021 | 32.35 | 32.47 | 32.03 | 32.36 | 288,326 | +0.22(+0.68%) |
Oct 21, 2021 | 32.37 | 32.44 | 31.93 | 32.14 | 350,954 | -0.45(-1.38%) |
Oct 20, 2021 | 32.15 | 32.59 | 32.11 | 32.59 | 298,680 | +0.28(+0.87%) |
Oct 19, 2021 | 32.22 | 32.42 | 32.10 | 32.31 | 294,944 | +0.22(+0.69%) |
Oct 18, 2021 | 32.26 | 32.44 | 32.00 | 32.09 | 557,865 | +0.01(+0.03%) |
Oct 15, 2021 | 32.14 | 32.28 | 32.08 | 32.08 | 263,058 | +0.13(+0.41%) |
Oct 14, 2021 | 31.77 | 31.98 | 31.71 | 31.95 | 395,714 | +0.49(+1.56%) |
Oct 13, 2021 | 31.28 | 31.57 | 30.94 | 31.46 | 529,538 | +0.15(+0.48%) |
Oct 12, 2021 | 31.26 | 31.51 | 31.08 | 31.31 | 478,247 | +0.10(+0.32%) |
Oct 11, 2021 | 31.58 | 31.80 | 31.20 | 31.21 | 449,124 | -0.04(-0.13%) |
Oct 08, 2021 | 30.96 | 31.32 | 30.96 | 31.25 | 262,715 | +0.59(+1.92%) |
Oct 07, 2021 | 30.39 | 30.79 | 30.39 | 30.66 | 276,137 | +0.35(+1.15%) |
Oct 06, 2021 | 30.19 | 30.37 | 29.79 | 30.31 | 576,707 | -0.21(-0.69%) |
Oct 05, 2021 | 30.58 | 30.83 | 30.24 | 30.52 | 594,779 | +0.14(+0.46%) |
Oct 04, 2021 | 30.16 | 30.65 | 30.16 | 30.38 | 736,630 | +0.43(+1.44%) |
Oct 01, 2021 | 29.58 | 30.01 | 29.38 | 29.95 | 562,771 | +0.58(+1.97%) |
Sep 30, 2021 | 29.66 | 29.84 | 29.38 | 29.37 | 589,226 | -0.28(-0.94%) |
Sep 29, 2021 | 29.65 | 29.79 | 29.43 | 29.65 | 425,809 | -0.06(-0.20%) |
Sep 28, 2021 | 29.88 | 30.10 | 29.66 | 29.71 | 483,136 | -0.06(-0.20%) |
Sep 27, 2021 | 29.40 | 29.89 | 29.40 | 29.77 | 423,558 | +0.79(+2.73%) |
Sep 24, 2021 | 28.68 | 29.10 | 28.68 | 28.98 | 173,085 | -0.17(-0.58%) |
Sep 23, 2021 | 28.65 | 29.26 | 28.65 | 29.15 | 146,769 | +0.66(+2.32%) |
Sep 22, 2021 | 28.22 | 28.80 | 28.22 | 28.49 | 447,171 | +0.66(+2.37%) |
Sep 21, 2021 | 28.08 | 28.12 | 27.62 | 27.83 | 340,327 | +0.06(+0.22%) |
Sep 20, 2021 | 27.87 | 27.98 | 27.39 | 27.77 | 392,706 | -0.69(-2.42%) |
Sep 17, 2021 | 28.93 | 28.93 | 28.41 | 28.46 | 219,792 | -0.37(-1.28%) |
Sep 16, 2021 | 29.24 | 29.25 | 28.71 | 28.83 | 202,027 | -0.48(-1.64%) |
Sep 15, 2021 | 28.72 | 29.33 | 28.71 | 29.31 | 330,558 | +0.82(+2.88%) |
Sep 14, 2021 | 29.03 | 29.03 | 28.39 | 28.49 | 726,637 | -0.35(-1.21%) |
Sep 13, 2021 | 28.48 | 29.00 | 28.48 | 28.84 | 400,105 | +0.60(+2.12%) |
Sep 10, 2021 | 28.56 | 28.64 | 28.24 | 28.24 | 741,764 | -0.05(-0.18%) |
Sep 09, 2021 | 28.24 | 28.58 | 28.19 | 28.29 | 206,392 | -0.04(-0.14%) |
Sep 08, 2021 | 28.64 | 28.79 | 28.31 | 28.33 | 195,985 | -0.26(-0.91%) |
Sep 07, 2021 | 28.65 | 28.94 | 28.54 | 28.59 | 175,046 | -0.28(-0.97%) |
Sep 03, 2021 | 28.98 | 29.04 | 28.77 | 28.87 | 211,597 | -0.02(-0.07%) |
Sep 02, 2021 | 28.67 | 28.95 | 28.60 | 28.89 | 354,526 | +0.60(+2.12%) |
Sep 01, 2021 | 28.46 | 28.57 | 28.26 | 28.29 | 232,121 | -0.20(-0.70%) |
Aug 31, 2021 | 28.50 | 28.68 | 28.41 | 28.49 | 327,831 | -0.11(-0.38%) |
Aug 30, 2021 | 28.99 | 29.00 | 28.59 | 28.60 | 316,740 | -0.24(-0.83%) |
Aug 27, 2021 | 28.26 | 28.96 | 28.26 | 28.84 | 214,336 | +0.77(+2.74%) |
Aug 26, 2021 | 28.37 | 28.43 | 28.02 | 28.07 | 434,343 | -0.36(-1.27%) |
Aug 25, 2021 | 28.19 | 28.56 | 28.09 | 28.43 | 119,377 | +0.17(+0.60%) |
Aug 24, 2021 | 28.07 | 28.37 | 28.07 | 28.26 | 110,666 | +0.36(+1.29%) |
Aug 23, 2021 | 27.54 | 27.95 | 27.53 | 27.90 | 122,463 | +0.87(+3.22%) |
Aug 20, 2021 | 26.72 | 27.14 | 26.72 | 27.03 | 192,624 | +0.13(+0.48%) |
Aug 19, 2021 | 27.08 | 27.19 | 26.62 | 26.90 | 247,382 | -0.64(-2.32%) |
Aug 18, 2021 | 28.11 | 28.11 | 27.52 | 27.54 | 177,113 | -0.52(-1.85%) |
Aug 17, 2021 | 28.12 | 28.39 | 27.87 | 28.06 | 151,093 | -0.29(-1.02%) |
Aug 16, 2021 | 28.42 | 28.46 | 28.16 | 28.35 | 160,565 | -0.41(-1.43%) |
Aug 13, 2021 | 29.00 | 29.00 | 28.75 | 28.76 | 119,870 | -0.25(-0.86%) |
Aug 12, 2021 | 29.02 | 29.12 | 28.71 | 29.01 | 211,477 | -0.09(-0.31%) |
Aug 11, 2021 | 28.81 | 29.14 | 28.77 | 29.10 | 179,939 | +0.28(+0.97%) |
Aug 10, 2021 | 28.44 | 28.91 | 28.44 | 28.82 | 130,906 | +0.45(+1.59%) |
Aug 09, 2021 | 28.45 | 28.54 | 28.24 | 28.37 | 84,532 | -0.32(-1.12%) |
Aug 06, 2021 | 28.58 | 28.78 | 28.49 | 28.69 | 150,408 | +0.16(+0.56%) |
Aug 05, 2021 | 28.38 | 28.77 | 28.36 | 28.53 | 134,244 | +0.22(+0.78%) |
Aug 04, 2021 | 28.73 | 28.82 | 28.31 | 28.31 | 169,188 | -0.66(-2.28%) |
Aug 03, 2021 | 28.55 | 28.98 | 28.25 | 28.97 | 191,628 | +0.45(+1.58%) |
Aug 02, 2021 | 28.96 | 29.31 | 28.52 | 28.52 | 242,423 | -0.29(-1.01%) |
Jul 30, 2021 | 29.04 | 29.10 | 28.66 | 28.81 | 130,178 | -0.32(-1.10%) |
Jul 29, 2021 | 29.09 | 29.32 | 29.01 | 29.13 | 124,704 | +0.31(+1.08%) |
Jul 28, 2021 | 28.55 | 28.97 | 28.38 | 28.82 | 133,261 | +0.31(+1.09%) |
Jul 27, 2021 | 28.55 | 28.59 | 28.28 | 28.51 | 439,750 | -0.22(-0.77%) |
Jul 26, 2021 | 28.15 | 28.83 | 28.15 | 28.73 | 94,790 | +0.56(+1.99%) |
Jul 23, 2021 | 28.31 | 28.31 | 27.92 | 28.17 | 85,241 | -0.08(-0.28%) |
Jul 22, 2021 | 28.47 | 28.47 | 28.05 | 28.25 | 123,772 | -0.25(-0.88%) |
Jul 21, 2021 | 28.11 | 28.65 | 28.02 | 28.50 | 152,142 | +0.76(+2.74%) |
Jul 20, 2021 | 27.37 | 27.95 | 27.26 | 27.74 | 219,007 | +0.39(+1.43%) |
Jul 19, 2021 | 27.56 | 27.67 | 27.05 | 27.35 | 525,769 | -0.93(-3.29%) |
Jul 16, 2021 | 29.20 | 29.20 | 28.22 | 28.28 | 222,629 | -0.70(-2.42%) |
Jul 15, 2021 | 29.08 | 29.27 | 28.87 | 28.98 | 281,192 | -0.29(-0.99%) |
Jul 14, 2021 | 29.97 | 30.24 | 29.21 | 29.27 | 130,534 | -0.61(-2.04%) |
Jul 13, 2021 | 29.95 | 30.08 | 29.81 | 29.88 | 198,681 | -0.20(-0.66%) |
Jul 12, 2021 | 30.01 | 30.23 | 29.75 | 30.08 | 195,624 | -0.08(-0.27%) |
Jul 09, 2021 | 29.84 | 30.19 | 29.82 | 30.16 | 99,491 | +0.60(+2.03%) |
Jul 08, 2021 | 29.34 | 29.79 | 29.22 | 29.56 | 421,746 | -0.26(-0.87%) |
Jul 07, 2021 | 30.15 | 30.27 | 29.55 | 29.82 | 174,629 | -0.25(-0.83%) |
Jul 06, 2021 | 30.86 | 30.86 | 29.91 | 30.07 | 101,732 | -0.71(-2.31%) |
Jul 02, 2021 | 30.89 | 30.89 | 30.52 | 30.78 | 282,959 | -0.02(-0.06%) |
Jul 01, 2021 | 31.01 | 31.01 | 30.66 | 30.80 | 235,711 | +0.37(+1.22%) |
Jun 30, 2021 | 30.12 | 30.45 | 30.12 | 30.43 | 301,846 | +0.31(+1.03%) |
Jun 29, 2021 | 30.38 | 30.45 | 30.10 | 30.12 | 128,874 | -0.10(-0.33%) |
Jun 28, 2021 | 30.99 | 30.99 | 30.13 | 30.22 | 138,542 | -0.75(-2.42%) |
Jun 25, 2021 | 31.10 | 31.10 | 30.89 | 30.97 | 95,653 | +0.09(+0.29%) |
Jun 24, 2021 | 30.72 | 30.90 | 30.59 | 30.88 | 97,989 | +0.25(+0.82%) |
Jun 23, 2021 | 30.87 | 31.12 | 30.63 | 30.63 | 208,020 | +0.01(+0.03%) |
Jun 22, 2021 | 30.48 | 30.72 | 30.18 | 30.62 | 172,213 | +0.14(+0.46%) |
Jun 21, 2021 | 29.72 | 30.52 | 29.72 | 30.48 | 175,685 | +0.99(+3.36%) |
Jun 18, 2021 | 29.83 | 29.99 | 29.47 | 29.49 | 251,348 | -0.72(-2.38%) |
Jun 17, 2021 | 31.08 | 31.25 | 29.87 | 30.21 | 313,817 | -1.14(-3.64%) |
Jun 16, 2021 | 31.59 | 31.73 | 31.20 | 31.35 | 182,316 | -0.24(-0.76%) |
Jun 15, 2021 | 31.45 | 31.61 | 31.30 | 31.59 | 213,241 | +0.28(+0.89%) |
Jun 14, 2021 | 31.44 | 31.65 | 31.14 | 31.31 | 264,113 | -0.18(-0.57%) |
Jun 11, 2021 | 31.71 | 31.71 | 31.46 | 31.49 | 90,774 | -0.02(-0.06%) |
Jun 10, 2021 | 31.75 | 31.90 | 31.30 | 31.51 | 146,772 | -0.17(-0.54%) |
Jun 09, 2021 | 31.98 | 31.99 | 31.68 | 31.68 | 135,810 | -0.18(-0.56%) |
Jun 08, 2021 | 31.79 | 31.93 | 31.41 | 31.86 | 146,520 | +0.12(+0.38%) |
Jun 07, 2021 | 31.87 | 31.91 | 31.70 | 31.74 | 102,734 | -0.09(-0.28%) |
Jun 04, 2021 | 31.89 | 31.90 | 31.52 | 31.83 | 169,821 | +0.22(+0.70%) |
Jun 03, 2021 | 31.53 | 31.69 | 31.28 | 31.61 | 205,730 | -0.09(-0.28%) |
Jun 02, 2021 | 31.46 | 31.81 | 31.30 | 31.70 | 189,509 | +0.30(+0.96%) |
Jun 01, 2021 | 31.01 | 31.42 | 31.00 | 31.40 | 202,233 | +0.86(+2.82%) |
May 28, 2021 | 30.56 | 30.59 | 30.42 | 30.54 | 92,499 | +0.03(+0.10%) |
May 27, 2021 | 30.45 | 30.69 | 30.42 | 30.51 | 81,457 | +0.11(+0.36%) |
May 26, 2021 | 30.22 | 30.45 | 30.15 | 30.40 | 203,492 | +0.24(+0.80%) |
May 25, 2021 | 30.66 | 30.66 | 30.12 | 30.16 | 284,736 | -0.51(-1.66%) |
May 24, 2021 | 30.58 | 30.73 | 30.35 | 30.67 | 131,911 | +0.24(+0.79%) |
May 21, 2021 | 30.72 | 30.81 | 30.39 | 30.43 | 131,207 | +0.00(+0.00%) |
May 20, 2021 | 30.28 | 30.54 | 30.06 | 30.43 | 198,414 | +0.11(+0.36%) |
May 19, 2021 | 30.42 | 30.66 | 30.07 | 30.32 | 227,433 | -0.75(-2.41%) |
May 18, 2021 | 31.65 | 31.66 | 31.06 | 31.07 | 199,449 | -0.53(-1.68%) |
May 17, 2021 | 30.92 | 31.60 | 30.78 | 31.60 | 149,857 | +0.73(+2.36%) |
May 14, 2021 | 30.43 | 30.93 | 30.43 | 30.87 | 248,985 | +0.77(+2.56%) |
May 13, 2021 | 30.14 | 30.50 | 29.79 | 30.10 | 430,000 | -0.24(-0.79%) |
May 12, 2021 | 30.64 | 31.04 | 30.25 | 30.34 | 428,078 | -0.16(-0.52%) |
May 11, 2021 | 30.49 | 30.77 | 30.13 | 30.50 | 239,669 | -0.35(-1.13%) |
May 10, 2021 | 31.36 | 31.60 | 30.84 | 30.85 | 313,058 | -0.08(-0.26%) |
May 07, 2021 | 30.25 | 30.93 | 30.15 | 30.93 | 140,748 | +0.52(+1.71%) |
May 06, 2021 | 30.15 | 30.41 | 29.81 | 30.41 | 214,414 | +0.28(+0.93%) |
May 05, 2021 | 29.93 | 30.14 | 29.48 | 30.13 | 424,465 | +0.74(+2.52%) |
May 04, 2021 | 29.24 | 29.50 | 29.13 | 29.39 | 193,636 | +0.12(+0.41%) |