Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.28 | 24.84 | 23.75 | 23.93 | 86,363 | -0.58(-2.37%) |
Apr 28, 2022 | 24.16 | 24.61 | 23.62 | 24.51 | 57,056 | +0.61(+2.56%) |
Apr 27, 2022 | 23.69 | 24.37 | 23.52 | 23.90 | 86,707 | +0.30(+1.25%) |
Apr 26, 2022 | 24.59 | 24.71 | 23.54 | 23.61 | 75,701 | -1.20(-4.85%) |
Apr 25, 2022 | 24.88 | 25.14 | 23.94 | 24.81 | 105,327 | -0.38(-1.53%) |
Apr 22, 2022 | 26.05 | 26.12 | 25.19 | 25.20 | 84,998 | -0.91(-3.48%) |
Apr 21, 2022 | 27.21 | 27.25 | 25.96 | 26.10 | 108,280 | -0.71(-2.65%) |
Apr 20, 2022 | 27.12 | 27.51 | 26.57 | 26.81 | 81,050 | -0.02(-0.07%) |
Apr 19, 2022 | 26.26 | 26.99 | 26.21 | 26.83 | 92,627 | +0.55(+2.10%) |
Apr 18, 2022 | 26.46 | 26.81 | 26.11 | 26.28 | 53,713 | -0.20(-0.75%) |
Apr 14, 2022 | 26.41 | 26.88 | 26.37 | 26.48 | 84,808 | +0.07(+0.26%) |
Apr 13, 2022 | 25.92 | 26.51 | 25.92 | 26.41 | 76,565 | +0.63(+2.45%) |
Apr 12, 2022 | 25.24 | 26.27 | 25.20 | 25.78 | 128,434 | +0.64(+2.55%) |
Apr 11, 2022 | 24.28 | 25.45 | 24.28 | 25.14 | 109,252 | +0.85(+3.49%) |
Apr 08, 2022 | 24.26 | 24.66 | 24.07 | 24.29 | 78,838 | +0.06(+0.24%) |
Apr 07, 2022 | 24.67 | 24.67 | 23.82 | 24.23 | 87,348 | -0.41(-1.68%) |
Apr 06, 2022 | 25.54 | 25.54 | 24.62 | 24.64 | 101,860 | -0.99(-3.85%) |
Apr 05, 2022 | 26.78 | 27.02 | 25.61 | 25.63 | 80,302 | -1.19(-4.45%) |
Apr 04, 2022 | 27.16 | 27.16 | 26.52 | 26.82 | 49,027 | -0.30(-1.09%) |
Apr 01, 2022 | 27.72 | 27.72 | 27.02 | 27.12 | 110,616 | -0.03(-0.11%) |
Mar 31, 2022 | 27.31 | 27.65 | 27.11 | 27.15 | 69,762 | -0.38(-1.40%) |
Mar 30, 2022 | 28.02 | 28.05 | 27.24 | 27.53 | 88,645 | -0.31(-1.10%) |
Mar 29, 2022 | 27.32 | 27.89 | 27.32 | 27.84 | 87,846 | +0.58(+2.14%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.15 | 27.26 | 60,054 | -0.64(-2.30%) |
Mar 25, 2022 | 28.11 | 28.11 | 27.72 | 27.90 | 114,715 | -0.01(-0.04%) |
Mar 24, 2022 | 28.10 | 28.10 | 27.81 | 27.91 | 37,923 | +0.04(+0.14%) |
Mar 23, 2022 | 28.03 | 28.14 | 27.70 | 27.87 | 80,485 | -0.25(-0.88%) |
Mar 22, 2022 | 28.94 | 29.29 | 28.04 | 28.12 | 48,476 | -0.81(-2.80%) |
Mar 21, 2022 | 29.32 | 29.63 | 28.75 | 28.92 | 55,694 | -0.57(-1.94%) |
Mar 18, 2022 | 29.47 | 29.50 | 29.01 | 29.50 | 221,585 | +0.00(+0.00%) |
Mar 17, 2022 | 28.18 | 29.63 | 28.18 | 29.50 | 127,518 | +1.06(+3.71%) |
Mar 16, 2022 | 27.56 | 28.50 | 27.43 | 28.44 | 151,198 | +1.29(+4.75%) |
Mar 15, 2022 | 27.48 | 27.76 | 26.91 | 27.15 | 125,480 | -0.38(-1.39%) |
Mar 14, 2022 | 27.87 | 28.09 | 27.23 | 27.54 | 135,358 | -0.16(-0.57%) |
Mar 11, 2022 | 27.87 | 28.53 | 27.63 | 27.69 | 144,003 | -0.16(-0.57%) |
Mar 10, 2022 | 27.16 | 27.86 | 27.11 | 27.85 | 153,008 | +0.23(+0.82%) |
Mar 09, 2022 | 27.37 | 27.87 | 27.29 | 27.62 | 96,349 | +0.62(+2.30%) |
Mar 08, 2022 | 26.87 | 27.54 | 26.80 | 27.00 | 63,697 | +0.19(+0.70%) |
Mar 07, 2022 | 27.77 | 27.77 | 26.77 | 26.82 | 123,997 | -0.94(-3.37%) |
Mar 04, 2022 | 28.07 | 28.12 | 27.63 | 27.75 | 45,437 | -0.77(-2.69%) |
Mar 03, 2022 | 28.26 | 28.75 | 28.07 | 28.52 | 56,632 | +0.46(+1.65%) |
Mar 02, 2022 | 27.78 | 28.33 | 27.73 | 28.06 | 184,363 | +0.61(+2.22%) |
Mar 01, 2022 | 28.05 | 28.05 | 27.08 | 27.45 | 304,715 | -0.75(-2.65%) |
Feb 28, 2022 | 28.29 | 28.85 | 27.96 | 28.19 | 100,968 | -0.38(-1.34%) |
Feb 25, 2022 | 28.24 | 29.13 | 28.26 | 28.58 | 64,928 | +0.61(+2.18%) |
Feb 24, 2022 | 27.79 | 28.12 | 27.20 | 27.97 | 212,288 | -0.39(-1.39%) |
Feb 23, 2022 | 29.54 | 29.54 | 27.74 | 28.36 | 104,797 | +1.33(+4.92%) |
Feb 22, 2022 | 29.43 | 29.43 | 26.45 | 27.03 | 187,345 | -2.24(-7.64%) |
Feb 18, 2022 | 29.27 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.93 | 29.99 | 29.38 | 29.73 | 84,272 | -0.63(-2.08%) |
Feb 16, 2022 | 29.73 | 30.47 | 29.53 | 30.36 | 105,185 | +0.61(+2.05%) |
Feb 15, 2022 | 28.85 | 29.87 | 28.85 | 29.75 | 173,807 | +1.28(+4.50%) |
Feb 14, 2022 | 28.73 | 28.94 | 28.20 | 28.47 | 303,127 | -0.04(-0.14%) |
Feb 11, 2022 | 29.05 | 29.19 | 28.41 | 28.51 | 76,274 | -0.33(-1.16%) |
Feb 10, 2022 | 28.67 | 29.52 | 28.67 | 28.84 | 116,846 | -0.15(-0.51%) |
Feb 09, 2022 | 29.02 | 29.68 | 28.85 | 28.99 | 141,973 | +0.08(+0.27%) |
Feb 08, 2022 | 28.90 | 29.30 | 28.80 | 28.91 | 162,359 | -0.06(-0.20%) |
Feb 07, 2022 | 29.05 | 29.28 | 28.80 | 28.97 | 68,660 | +0.01(+0.03%) |
Feb 04, 2022 | 30.01 | 30.01 | 28.84 | 28.96 | 121,221 | -1.13(-3.76%) |
Feb 03, 2022 | 30.21 | 30.74 | 29.97 | 30.10 | 60,436 | -0.33(-1.10%) |
Feb 02, 2022 | 30.30 | 30.62 | 29.89 | 30.43 | 68,719 | +0.11(+0.36%) |
Feb 01, 2022 | 29.53 | 30.36 | 29.47 | 30.32 | 106,685 | +0.90(+3.05%) |
Jan 31, 2022 | 29.20 | 29.48 | 29.43 | 94,500 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.94 | 29.56 | 28.60 | 29.61 | 80,205 | +0.41(+1.42%) |
Jan 27, 2022 | 29.11 | 29.75 | 28.77 | 29.20 | 121,018 | +0.05(+0.17%) |
Jan 26, 2022 | 30.05 | 30.67 | 28.89 | 29.15 | 62,131 | -0.65(-2.18%) |
Jan 25, 2022 | 29.58 | 29.93 | 28.48 | 29.80 | 91,408 | -0.17(-0.56%) |
Jan 24, 2022 | 28.94 | 30.14 | 28.72 | 29.97 | 126,103 | +0.45(+1.53%) |
Jan 21, 2022 | 29.28 | 30.13 | 29.03 | 29.51 | 112,802 | +0.07(+0.23%) |
Jan 20, 2022 | 29.55 | 30.17 | 29.31 | 29.45 | 65,163 | -0.24(-0.80%) |
Jan 19, 2022 | 29.96 | 29.96 | 29.32 | 29.68 | 55,348 | -0.18(-0.59%) |
Jan 18, 2022 | 30.76 | 30.84 | 29.80 | 29.86 | 53,415 | -1.12(-3.62%) |
Jan 14, 2022 | 30.98 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.54 | 31.38 | 30.54 | 30.98 | 69,471 | +0.58(+1.91%) |
Jan 12, 2022 | 31.49 | 31.68 | 30.35 | 30.40 | 77,301 | -0.79(-2.53%) |
Jan 11, 2022 | 31.40 | 31.40 | 30.55 | 31.19 | 120,520 | -0.03(-0.09%) |
Jan 10, 2022 | 31.22 | 31.58 | 30.84 | 31.22 | 56,935 | -0.20(-0.63%) |
Jan 07, 2022 | 32.15 | 32.21 | 31.37 | 31.42 | 41,181 | -0.76(-2.36%) |
Jan 06, 2022 | 32.72 | 33.00 | 32.10 | 32.17 | 88,186 | -0.59(-1.80%) |
Jan 05, 2022 | 31.92 | 33.17 | 31.92 | 32.76 | 107,628 | +1.06(+3.36%) |
Jan 04, 2022 | 31.68 | 32.48 | 31.64 | 31.70 | 72,759 | +0.08(+0.25%) |
Jan 03, 2022 | 31.01 | 31.93 | 31.01 | 31.62 | 50,548 | +0.80(+2.59%) |
Dec 31, 2021 | 30.53 | 30.99 | 30.53 | 30.82 | 31,213 | +0.12(+0.38%) |
Dec 30, 2021 | 31.18 | 31.37 | 30.66 | 30.71 | 32,585 | -0.40(-1.30%) |
Dec 29, 2021 | 30.82 | 31.42 | 30.47 | 31.11 | 61,090 | +0.21(+0.67%) |
Dec 28, 2021 | 31.00 | 31.29 | 30.87 | 30.90 | 40,737 | +0.03(+0.10%) |
Dec 27, 2021 | 30.55 | 31.00 | 30.39 | 30.87 | 45,757 | +0.28(+0.90%) |
Dec 23, 2021 | 30.52 | 30.85 | 30.44 | 30.60 | 47,741 | +0.37(+1.24%) |
Dec 22, 2021 | 30.34 | 30.53 | 29.95 | 30.22 | 58,463 | +0.16(+0.52%) |
Dec 21, 2021 | 29.33 | 30.24 | 29.30 | 30.07 | 88,604 | +1.17(+4.06%) |
Dec 20, 2021 | 28.84 | 29.05 | 27.73 | 28.89 | 124,904 | -0.34(-1.18%) |
Dec 17, 2021 | 30.00 | 30.26 | 29.07 | 29.24 | 393,120 | -0.96(-3.16%) |
Dec 16, 2021 | 30.60 | 31.11 | 29.97 | 30.19 | 73,425 | -0.32(-1.06%) |
Dec 15, 2021 | 29.97 | 30.67 | 29.61 | 30.52 | 110,439 | +0.56(+1.87%) |
Dec 14, 2021 | 30.09 | 30.87 | 29.87 | 29.96 | 100,289 | -0.31(-1.01%) |
Dec 13, 2021 | 31.04 | 31.18 | 30.20 | 30.26 | 99,219 | -1.04(-3.33%) |
Dec 10, 2021 | 31.39 | 31.63 | 30.78 | 31.31 | 62,650 | +0.17(+0.54%) |
Dec 09, 2021 | 31.37 | 31.46 | 30.96 | 31.14 | 86,163 | -0.68(-2.14%) |
Dec 08, 2021 | 31.95 | 32.22 | 31.71 | 31.82 | 46,003 | +0.20(+0.62%) |
Dec 07, 2021 | 31.95 | 32.62 | 31.52 | 31.62 | 114,257 | +0.01(+0.03%) |
Dec 06, 2021 | 31.00 | 32.04 | 31.00 | 31.61 | 78,265 | +1.14(+3.75%) |
Dec 03, 2021 | 30.51 | 30.80 | 29.80 | 30.47 | 82,276 | +0.22(+0.72%) |
Dec 02, 2021 | 29.29 | 30.48 | 29.29 | 30.25 | 81,108 | +1.00(+3.43%) |
Dec 01, 2021 | 30.57 | 30.77 | 29.17 | 29.25 | 78,406 | -0.49(-1.66%) |
Nov 30, 2021 | 29.71 | 30.03 | 28.74 | 29.74 | 144,845 | -0.53(-1.76%) |
Nov 29, 2021 | 31.41 | 31.41 | 30.18 | 30.27 | 86,667 | -0.77(-2.47%) |
Nov 26, 2021 | 30.99 | 31.09 | 29.87 | 31.04 | 61,089 | -1.24(-3.84%) |
Nov 24, 2021 | 32.50 | 32.63 | 32.25 | 32.28 | 32,190 | -0.26(-0.79%) |
Nov 23, 2021 | 31.91 | 32.74 | 31.91 | 32.54 | 60,309 | +0.62(+1.94%) |
Nov 22, 2021 | 32.08 | 32.52 | 31.72 | 31.92 | 113,638 | +0.10(+0.31%) |
Nov 19, 2021 | 32.08 | 32.18 | 31.58 | 31.82 | 71,569 | -0.71(-2.18%) |
Nov 18, 2021 | 32.80 | 32.51 | 32.30 | 32.53 | 186,741 | -0.16(-0.48%) |
Nov 17, 2021 | 33.27 | 33.27 | 32.46 | 32.69 | 116,142 | -0.80(-2.38%) |
Nov 16, 2021 | 33.77 | 33.80 | 33.28 | 33.48 | 161,980 | -0.40(-1.19%) |
Nov 15, 2021 | 34.36 | 34.36 | 33.44 | 33.89 | 121,066 | -0.19(-0.55%) |
Nov 12, 2021 | 34.40 | 34.77 | 33.65 | 34.07 | 124,515 | -0.18(-0.52%) |
Nov 11, 2021 | 33.51 | 35.24 | 33.42 | 34.25 | 137,895 | +0.92(+2.75%) |
Nov 10, 2021 | 32.58 | 33.34 | 150,759 | +0.55(+1.68%) | ||
Nov 09, 2021 | 32.56 | 33.25 | 31.91 | 32.78 | 166,840 | +0.13(+0.39%) |
Nov 08, 2021 | 32.95 | 33.40 | 32.31 | 32.66 | 134,882 | -0.29(-0.87%) |
Nov 05, 2021 | 32.43 | 33.21 | 32.06 | 32.94 | 128,650 | +1.23(+3.88%) |
Nov 04, 2021 | 34.47 | 35.03 | 31.58 | 31.71 | 293,089 | -4.78(-13.09%) |
Nov 03, 2021 | 35.00 | 36.87 | 35.00 | 36.49 | 126,220 | +1.38(+3.93%) |
Nov 02, 2021 | 35.29 | 35.31 | 34.83 | 35.11 | 51,458 | -0.13(-0.36%) |
Nov 01, 2021 | 34.91 | 35.62 | 34.80 | 35.24 | 85,393 | +0.68(+1.97%) |
Oct 29, 2021 | 34.25 | 34.96 | 34.25 | 34.56 | 110,585 | +0.08(+0.23%) |
Oct 28, 2021 | 33.98 | 34.56 | 33.68 | 34.48 | 81,510 | +0.97(+2.91%) |
Oct 27, 2021 | 34.07 | 34.27 | 33.37 | 33.50 | 87,113 | -0.77(-2.24%) |
Oct 26, 2021 | 34.58 | 34.27 | 74,299 | -0.24(-0.69%) | ||
Oct 25, 2021 | 34.08 | 34.60 | 34.04 | 34.51 | 183,518 | +0.57(+1.68%) |
Oct 22, 2021 | 34.48 | 34.65 | 33.87 | 33.94 | 84,316 | -0.32(-0.95%) |
Oct 21, 2021 | 33.99 | 34.50 | 33.75 | 34.26 | 118,895 | +0.18(+0.52%) |
Oct 20, 2021 | 33.78 | 34.22 | 33.49 | 34.08 | 58,892 | +0.33(+0.96%) |
Oct 19, 2021 | 33.39 | 33.84 | 32.86 | 33.76 | 73,320 | +0.56(+1.69%) |
Oct 18, 2021 | 32.74 | 33.23 | 32.64 | 33.20 | 73,364 | +0.26(+0.78%) |
Oct 15, 2021 | 33.64 | 33.69 | 32.90 | 32.94 | 79,880 | -0.03(-0.09%) |
Oct 14, 2021 | 32.83 | 33.21 | 32.27 | 32.97 | 73,095 | +0.55(+1.70%) |
Oct 13, 2021 | 32.71 | 32.71 | 32.00 | 32.42 | 58,142 | -0.27(-0.81%) |
Oct 12, 2021 | 32.12 | 33.03 | 32.03 | 32.69 | 49,691 | +0.59(+1.84%) |
Oct 11, 2021 | 32.88 | 33.38 | 32.03 | 32.09 | 50,602 | -0.60(-1.84%) |
Oct 08, 2021 | 32.37 | 32.82 | 31.86 | 32.70 | 57,066 | +0.33(+1.00%) |
Oct 07, 2021 | 31.55 | 32.62 | 31.55 | 32.37 | 82,656 | +1.22(+3.92%) |
Oct 06, 2021 | 31.27 | 31.74 | 30.81 | 31.15 | 117,507 | -0.55(-1.74%) |
Oct 05, 2021 | 31.72 | 32.24 | 31.36 | 31.70 | 86,563 | -0.02(-0.06%) |
Oct 04, 2021 | 31.84 | 32.39 | 31.34 | 31.72 | 76,168 | -0.02(-0.06%) |
Oct 01, 2021 | 31.04 | 32.29 | 30.74 | 31.74 | 115,415 | +0.96(+3.10%) |
Sep 30, 2021 | 31.88 | 31.88 | 30.68 | 30.78 | 111,007 | -0.76(-2.40%) |
Sep 29, 2021 | 31.72 | 31.92 | 31.13 | 31.54 | 89,946 | -0.18(-0.56%) |
Sep 28, 2021 | 32.29 | 32.54 | 31.59 | 31.72 | 84,302 | -0.52(-1.62%) |
Sep 27, 2021 | 31.02 | 32.66 | 31.02 | 32.24 | 111,370 | +1.47(+4.77%) |
Sep 24, 2021 | 30.21 | 31.50 | 30.21 | 30.78 | 85,725 | +0.30(+0.97%) |
Sep 23, 2021 | 29.95 | 30.73 | 29.89 | 30.48 | 82,320 | +0.91(+3.06%) |
Sep 22, 2021 | 29.18 | 30.13 | 29.16 | 29.57 | 79,755 | +0.62(+2.14%) |
Sep 21, 2021 | 29.04 | 29.22 | 28.19 | 28.95 | 91,156 | -0.03(-0.10%) |
Sep 20, 2021 | 28.34 | 29.10 | 28.07 | 28.98 | 130,812 | -0.07(-0.24%) |
Sep 17, 2021 | 30.32 | 30.50 | 28.38 | 29.05 | 453,918 | -1.53(-4.99%) |
Sep 16, 2021 | 31.32 | 31.32 | 30.24 | 30.58 | 73,878 | -0.73(-2.33%) |
Sep 15, 2021 | 31.39 | 31.73 | 30.73 | 31.31 | 87,273 | -0.07(-0.22%) |
Sep 14, 2021 | 32.35 | 32.35 | 31.18 | 31.38 | 84,961 | -0.60(-1.88%) |
Sep 13, 2021 | 31.78 | 31.99 | 31.20 | 31.98 | 103,456 | +0.70(+2.24%) |
Sep 10, 2021 | 31.87 | 31.87 | 31.18 | 31.28 | 94,390 | -0.23(-0.72%) |
Sep 09, 2021 | 31.26 | 31.97 | 31.26 | 31.50 | 78,639 | +0.05(+0.16%) |
Sep 08, 2021 | 32.45 | 32.45 | 31.24 | 31.45 | 83,444 | -1.29(-3.94%) |
Sep 07, 2021 | 32.70 | 33.12 | 32.29 | 32.74 | 86,995 | -0.06(-0.18%) |
Sep 03, 2021 | 33.36 | 33.83 | 32.32 | 32.80 | 83,204 | -0.70(-2.09%) |
Sep 02, 2021 | 32.85 | 33.49 | 32.72 | 33.50 | 198,934 | +0.75(+2.29%) |
Sep 01, 2021 | 32.71 | 32.78 | 32.03 | 32.75 | 82,842 | +0.35(+1.09%) |
Aug 31, 2021 | 32.20 | 32.44 | 31.59 | 32.40 | 128,404 | +0.25(+0.77%) |
Aug 30, 2021 | 32.84 | 32.84 | 31.95 | 32.15 | 85,264 | -0.50(-1.54%) |
Aug 27, 2021 | 31.21 | 32.77 | 31.21 | 32.66 | 131,262 | +1.71(+5.54%) |
Aug 26, 2021 | 31.13 | 31.40 | 30.94 | 30.94 | 75,382 | -0.17(-0.54%) |
Aug 25, 2021 | 30.77 | 31.66 | 30.77 | 31.11 | 82,488 | +0.24(+0.77%) |
Aug 24, 2021 | 30.10 | 31.18 | 30.10 | 30.87 | 79,082 | +0.69(+2.28%) |
Aug 23, 2021 | 29.92 | 30.27 | 29.43 | 30.18 | 77,518 | +0.59(+2.00%) |
Aug 20, 2021 | 29.49 | 30.14 | 29.40 | 29.59 | 110,456 | +0.01(+0.03%) |
Aug 19, 2021 | 29.66 | 29.90 | 29.05 | 29.58 | 111,947 | -0.26(-0.86%) |
Aug 18, 2021 | 30.00 | 30.56 | 29.83 | 29.84 | 89,515 | -0.32(-1.04%) |
Aug 17, 2021 | 30.13 | 30.27 | 29.81 | 30.15 | 102,308 | -0.35(-1.16%) |
Aug 16, 2021 | 30.24 | 30.74 | 29.98 | 30.51 | 69,464 | -0.04(-0.13%) |
Aug 13, 2021 | 30.73 | 30.73 | 30.24 | 30.55 | 107,276 | -0.18(-0.58%) |
Aug 12, 2021 | 31.65 | 31.65 | 30.49 | 30.73 | 97,866 | -0.93(-2.92%) |
Aug 11, 2021 | 31.06 | 31.75 | 30.57 | 31.65 | 73,621 | +0.71(+2.29%) |
Aug 10, 2021 | 30.70 | 31.22 | 30.60 | 30.94 | 120,124 | +0.89(+2.95%) |
Aug 09, 2021 | 30.47 | 30.47 | 29.71 | 30.06 | 69,996 | -0.37(-1.23%) |
Aug 06, 2021 | 30.19 | 31.74 | 29.32 | 30.43 | 129,840 | +0.62(+2.08%) |
Aug 05, 2021 | 29.65 | 30.01 | 29.21 | 29.81 | 85,809 | +0.62(+2.13%) |
Aug 04, 2021 | 29.82 | 30.12 | 28.89 | 29.19 | 102,698 | -1.25(-4.11%) |
Aug 03, 2021 | 30.18 | 30.57 | 29.47 | 30.44 | 85,171 | +0.44(+1.48%) |
Aug 02, 2021 | 30.54 | 31.25 | 29.88 | 30.00 | 90,064 | -0.25(-0.81%) |
Jul 30, 2021 | 30.32 | 30.93 | 30.04 | 30.24 | 72,439 | -0.32(-1.03%) |
Jul 29, 2021 | 30.49 | 30.93 | 30.27 | 30.56 | 52,949 | +0.45(+1.50%) |
Jul 28, 2021 | 30.04 | 30.59 | 29.26 | 30.11 | 59,742 | +0.24(+0.79%) |
Jul 27, 2021 | 29.85 | 30.19 | 29.53 | 29.87 | 81,181 | -0.43(-1.43%) |
Jul 26, 2021 | 29.81 | 30.34 | 29.77 | 30.30 | 61,271 | +0.64(+2.16%) |
Jul 23, 2021 | 29.89 | 29.89 | 29.12 | 29.66 | 77,983 | +0.18(+0.60%) |
Jul 22, 2021 | 29.23 | 29.56 | 28.99 | 29.48 | 106,191 | -0.10(-0.33%) |
Jul 21, 2021 | 29.44 | 30.16 | 29.33 | 29.58 | 91,038 | +0.54(+1.86%) |
Jul 20, 2021 | 28.24 | 29.35 | 28.01 | 29.04 | 109,091 | +0.97(+3.44%) |
Jul 19, 2021 | 28.12 | 28.48 | 27.49 | 28.08 | 127,730 | -0.78(-2.70%) |
Jul 16, 2021 | 30.62 | 30.62 | 28.68 | 28.85 | 122,334 | -1.40(-4.62%) |
Jul 15, 2021 | 29.70 | 30.33 | 29.69 | 30.25 | 78,273 | +0.16(+0.52%) |
Jul 14, 2021 | 30.57 | 30.97 | 30.02 | 30.10 | 59,645 | -0.22(-0.71%) |
Jul 13, 2021 | 30.60 | 30.85 | 30.04 | 30.31 | 76,702 | -0.67(-2.16%) |
Jul 12, 2021 | 30.55 | 31.07 | 30.18 | 30.98 | 76,215 | +0.11(+0.35%) |
Jul 09, 2021 | 30.57 | 31.33 | 30.57 | 30.87 | 68,938 | +0.84(+2.79%) |
Jul 08, 2021 | 30.35 | 30.59 | 29.43 | 30.04 | 125,621 | -0.93(-2.99%) |
Jul 07, 2021 | 30.64 | 31.34 | 30.07 | 30.96 | 108,826 | +0.28(+0.90%) |
Jul 06, 2021 | 31.40 | 31.43 | 30.33 | 30.69 | 197,872 | -0.98(-3.08%) |
Jul 02, 2021 | 32.28 | 32.38 | 31.39 | 31.66 | 131,226 | -0.32(-1.02%) |
Jul 01, 2021 | 32.14 | 32.14 | 31.69 | 31.99 | 160,035 | +0.13(+0.40%) |
Jun 30, 2021 | 30.85 | 32.25 | 30.69 | 31.86 | 187,809 | +0.74(+2.37%) |
Jun 29, 2021 | 30.96 | 31.26 | 30.56 | 31.12 | 111,744 | +0.29(+0.93%) |
Jun 28, 2021 | 31.37 | 31.40 | 30.51 | 30.83 | 145,591 | -0.54(-1.73%) |
Jun 25, 2021 | 31.36 | 31.85 | 31.33 | 31.38 | 601,251 | +0.20(+0.63%) |
Jun 24, 2021 | 30.93 | 31.26 | 30.35 | 31.18 | 103,283 | +0.38(+1.25%) |
Jun 23, 2021 | 30.93 | 31.24 | 30.68 | 30.79 | 70,380 | +0.06(+0.19%) |
Jun 22, 2021 | 30.63 | 30.99 | 30.04 | 30.74 | 68,796 | +0.02(+0.06%) |
Jun 21, 2021 | 30.71 | 31.40 | 30.48 | 30.72 | 116,676 | +0.24(+0.78%) |
Jun 18, 2021 | 30.65 | 31.46 | 30.09 | 30.48 | 289,139 | -0.71(-2.27%) |
Jun 17, 2021 | 31.37 | 31.43 | 30.01 | 31.19 | 246,510 | -0.26(-0.81%) |
Jun 16, 2021 | 31.48 | 31.78 | 31.15 | 31.44 | 70,741 | -0.29(-0.90%) |
Jun 15, 2021 | 31.93 | 31.97 | 31.33 | 31.73 | 90,352 | -0.23(-0.71%) |
Jun 14, 2021 | 32.78 | 32.93 | 31.88 | 31.96 | 104,445 | -0.83(-2.52%) |
Jun 11, 2021 | 32.91 | 33.24 | 32.64 | 32.78 | 73,018 | +0.07(+0.21%) |
Jun 10, 2021 | 33.22 | 33.51 | 32.71 | 32.72 | 79,575 | -0.35(-1.07%) |
Jun 09, 2021 | 33.62 | 33.62 | 32.94 | 33.07 | 120,385 | -0.20(-0.59%) |
Jun 08, 2021 | 33.07 | 33.52 | 32.70 | 33.27 | 146,536 | +0.25(+0.75%) |
Jun 07, 2021 | 33.76 | 33.93 | 32.98 | 33.02 | 67,034 | -0.70(-2.07%) |
Jun 04, 2021 | 33.78 | 34.05 | 33.48 | 33.72 | 76,968 | +0.28(+0.82%) |
Jun 03, 2021 | 33.17 | 33.59 | 32.90 | 33.44 | 101,896 | -0.09(-0.26%) |
Jun 02, 2021 | 34.79 | 34.79 | 33.24 | 33.53 | 100,658 | -1.18(-3.40%) |
Jun 01, 2021 | 34.71 | 35.25 | 34.35 | 34.71 | 119,681 | +0.57(+1.67%) |
May 28, 2021 | 34.00 | 34.23 | 33.10 | 34.14 | 83,871 | +0.34(+1.02%) |
May 27, 2021 | 33.75 | 34.35 | 33.49 | 33.80 | 96,635 | +0.65(+1.96%) |
May 26, 2021 | 33.04 | 33.30 | 32.84 | 33.15 | 97,102 | +0.43(+1.32%) |
May 25, 2021 | 33.42 | 33.78 | 32.71 | 32.72 | 162,456 | -0.51(-1.54%) |
May 24, 2021 | 33.76 | 33.76 | 32.94 | 33.23 | 54,247 | -0.17(-0.50%) |
May 21, 2021 | 33.45 | 34.01 | 33.10 | 33.39 | 71,341 | +0.42(+1.28%) |
May 20, 2021 | 33.23 | 33.23 | 32.45 | 32.97 | 72,593 | -0.02(-0.06%) |
May 19, 2021 | 33.37 | 34.38 | 32.68 | 32.99 | 83,293 | -0.91(-2.67%) |
May 18, 2021 | 34.87 | 35.09 | 33.71 | 33.90 | 91,075 | -0.71(-2.05%) |
May 17, 2021 | 34.47 | 35.00 | 34.27 | 34.61 | 82,972 | -0.02(-0.06%) |
May 14, 2021 | 33.70 | 34.66 | 33.28 | 34.63 | 123,404 | +1.16(+3.47%) |
May 13, 2021 | 33.95 | 34.66 | 32.85 | 33.46 | 130,431 | -0.31(-0.90%) |
May 12, 2021 | 35.67 | 35.86 | 33.58 | 33.77 | 131,233 | -2.25(-6.23%) |
May 11, 2021 | 35.79 | 36.56 | 35.49 | 36.01 | 94,211 | -0.37(-1.03%) |
May 10, 2021 | 38.25 | 38.41 | 36.27 | 36.39 | 153,353 | -1.25(-3.32%) |
May 07, 2021 | 36.71 | 38.84 | 36.61 | 37.64 | 195,500 | +2.44(+6.94%) |
May 06, 2021 | 34.39 | 35.26 | 34.21 | 35.20 | 267,557 | +0.74(+2.14%) |
May 05, 2021 | 34.66 | 34.94 | 33.99 | 34.46 | 87,454 | +0.02(+0.06%) |
May 04, 2021 | 33.18 | 34.73 | 33.18 | 34.44 | 78,962 | +0.81(+2.40%) |