Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.50 | 30.50 | 27.65 | 27.76 | 146,337 | -1.71(-5.80%) |
Apr 28, 2022 | 28.05 | 29.80 | 26.70 | 29.47 | 169,795 | +1.67(+6.01%) |
Apr 27, 2022 | 28.75 | 29.96 | 27.75 | 27.80 | 177,843 | -0.85(-2.97%) |
Apr 26, 2022 | 29.90 | 30.49 | 28.32 | 28.65 | 196,771 | -1.48(-4.91%) |
Apr 25, 2022 | 29.15 | 30.56 | 28.00 | 30.13 | 192,132 | +0.21(+0.70%) |
Apr 22, 2022 | 30.88 | 32.32 | 29.36 | 29.92 | 188,348 | -0.89(-2.89%) |
Apr 21, 2022 | 36.37 | 36.74 | 30.58 | 30.81 | 288,996 | -5.18(-14.39%) |
Apr 20, 2022 | 35.00 | 36.27 | 33.51 | 35.99 | 158,167 | +2.11(+6.23%) |
Apr 19, 2022 | 32.48 | 34.46 | 31.73 | 33.88 | 183,617 | +1.69(+5.25%) |
Apr 18, 2022 | 33.00 | 33.50 | 31.31 | 32.19 | 145,319 | -0.32(-0.98%) |
Apr 14, 2022 | 31.08 | 32.60 | 30.50 | 32.51 | 177,743 | +1.62(+5.24%) |
Apr 13, 2022 | 29.95 | 31.48 | 29.95 | 30.89 | 151,168 | +0.89(+2.97%) |
Apr 12, 2022 | 30.29 | 31.41 | 29.64 | 30.00 | 152,647 | -0.18(-0.60%) |
Apr 11, 2022 | 30.00 | 31.00 | 28.81 | 30.18 | 233,855 | -0.53(-1.73%) |
Apr 08, 2022 | 31.28 | 32.00 | 30.34 | 30.71 | 181,219 | -0.35(-1.13%) |
Apr 07, 2022 | 32.47 | 33.00 | 29.11 | 31.06 | 355,778 | -1.42(-4.37%) |
Apr 06, 2022 | 33.27 | 33.44 | 31.76 | 32.48 | 141,217 | -1.36(-4.02%) |
Apr 05, 2022 | 33.00 | 35.32 | 33.00 | 33.84 | 280,609 | +0.43(+1.29%) |
Apr 04, 2022 | 33.45 | 34.00 | 32.26 | 33.41 | 166,903 | +0.62(+1.89%) |
Apr 01, 2022 | 33.60 | 34.71 | 32.20 | 32.79 | 211,599 | -0.91(-2.70%) |
Mar 31, 2022 | 33.73 | 35.42 | 33.31 | 33.70 | 234,155 | -0.31(-0.91%) |
Mar 30, 2022 | 34.09 | 36.33 | 33.46 | 34.01 | 289,776 | -0.33(-0.96%) |
Mar 29, 2022 | 32.14 | 35.45 | 31.22 | 34.34 | 310,295 | +2.33(+7.28%) |
Mar 28, 2022 | 34.62 | 34.83 | 31.23 | 32.01 | 308,206 | -2.39(-6.95%) |
Mar 25, 2022 | 37.23 | 37.23 | 34.31 | 34.40 | 281,573 | -2.44(-6.62%) |
Mar 24, 2022 | 36.45 | 37.36 | 34.61 | 36.84 | 172,978 | +0.70(+1.94%) |
Mar 23, 2022 | 37.36 | 38.56 | 35.51 | 36.14 | 199,524 | -1.45(-3.86%) |
Mar 22, 2022 | 38.00 | 38.89 | 35.62 | 37.59 | 242,257 | -0.17(-0.45%) |
Mar 21, 2022 | 36.27 | 39.48 | 36.14 | 37.76 | 330,787 | +1.12(+3.06%) |
Mar 18, 2022 | 36.46 | 38.39 | 35.71 | 36.64 | 242,353 | -0.22(-0.60%) |
Mar 17, 2022 | 35.30 | 39.01 | 34.92 | 36.86 | 398,325 | +1.61(+4.57%) |
Mar 16, 2022 | 33.00 | 35.25 | 31.52 | 35.25 | 345,411 | +3.53(+11.13%) |
Mar 15, 2022 | 33.02 | 33.42 | 29.20 | 31.72 | 515,308 | -1.14(-3.47%) |
Mar 14, 2022 | 38.85 | 39.35 | 32.43 | 32.86 | 854,906 | -6.84(-17.23%) |
Mar 11, 2022 | 51.00 | 55.77 | 39.32 | 39.70 | 748,188 | -7.79(-16.40%) |
Mar 10, 2022 | 52.05 | 52.36 | 45.53 | 47.49 | 433,361 | -2.29(-4.60%) |
Mar 09, 2022 | 47.01 | 50.06 | 44.10 | 49.78 | 383,980 | +4.70(+10.43%) |
Mar 08, 2022 | 43.21 | 48.37 | 42.54 | 45.08 | 388,080 | +2.92(+6.93%) |
Mar 07, 2022 | 41.70 | 47.85 | 41.61 | 42.16 | 452,978 | +1.57(+3.87%) |
Mar 04, 2022 | 40.00 | 42.52 | 38.91 | 40.59 | 261,802 | -2.52(-5.85%) |
Mar 03, 2022 | 45.41 | 45.41 | 41.84 | 43.11 | 203,962 | -0.25(-0.58%) |
Mar 02, 2022 | 43.43 | 46.50 | 42.63 | 43.36 | 180,179 | +0.32(+0.74%) |
Mar 01, 2022 | 46.17 | 47.31 | 41.47 | 43.04 | 210,670 | -2.23(-4.93%) |
Feb 28, 2022 | 40.78 | 45.68 | 40.78 | 45.27 | 254,102 | +4.50(+11.04%) |
Feb 25, 2022 | 40.81 | 41.08 | 38.62 | 40.77 | 89,629 | -0.05(-0.12%) |
Feb 24, 2022 | 35.70 | 41.00 | 34.33 | 40.82 | 205,894 | +3.55(+9.53%) |
Feb 23, 2022 | 38.55 | 39.59 | 37.22 | 37.27 | 193,904 | -0.33(-0.88%) |
Feb 22, 2022 | 39.56 | 40.57 | 36.92 | 37.60 | 141,988 | -2.44(-6.09%) |
Feb 18, 2022 | 40.04 | 0 | -2.06(-4.89%) | |||
Feb 17, 2022 | 43.73 | 44.82 | 42.09 | 42.10 | 118,486 | -2.36(-5.31%) |
Feb 16, 2022 | 44.84 | 46.02 | 43.67 | 44.46 | 104,685 | -0.29(-0.65%) |
Feb 15, 2022 | 43.65 | 45.06 | 43.50 | 44.75 | 106,982 | +2.08(+4.87%) |
Feb 14, 2022 | 44.02 | 45.55 | 42.35 | 42.67 | 124,162 | -1.61(-3.64%) |
Feb 11, 2022 | 43.43 | 46.77 | 43.43 | 44.28 | 150,733 | -0.58(-1.29%) |
Feb 10, 2022 | 45.20 | 48.93 | 44.06 | 44.86 | 186,190 | -1.91(-4.08%) |
Feb 09, 2022 | 43.83 | 46.90 | 43.83 | 46.77 | 150,182 | +3.80(+8.84%) |
Feb 08, 2022 | 42.06 | 44.31 | 42.06 | 42.97 | 101,983 | +0.19(+0.44%) |
Feb 07, 2022 | 42.10 | 43.92 | 41.66 | 42.78 | 80,126 | +0.63(+1.49%) |
Feb 04, 2022 | 39.86 | 42.88 | 39.81 | 42.15 | 263,795 | +2.57(+6.49%) |
Feb 03, 2022 | 41.76 | 39.09 | 39.58 | 97,744 | -3.47(-8.06%) | |
Feb 02, 2022 | 44.06 | 44.69 | 42.32 | 43.05 | 117,898 | -0.21(-0.49%) |
Feb 01, 2022 | 43.44 | 45.24 | 42.13 | 43.26 | 112,516 | -0.19(-0.44%) |
Jan 31, 2022 | 39.48 | 43.67 | 43.45 | 134,312 | +3.80(+9.58%) | |
Jan 28, 2022 | 37.58 | 39.61 | 36.17 | 39.65 | 139,817 | +1.91(+5.06%) |
Jan 27, 2022 | 42.24 | 42.73 | 37.68 | 37.74 | 200,854 | -3.85(-9.26%) |
Jan 26, 2022 | 43.00 | 46.53 | 41.26 | 41.59 | 204,640 | -0.53(-1.26%) |
Jan 25, 2022 | 40.99 | 43.00 | 39.75 | 42.12 | 151,145 | +0.38(+0.91%) |
Jan 24, 2022 | 39.25 | 42.33 | 37.00 | 41.74 | 236,826 | +1.62(+4.04%) |
Jan 21, 2022 | 41.85 | 43.10 | 40.05 | 40.12 | 252,686 | -2.70(-6.31%) |
Jan 20, 2022 | 43.61 | 46.59 | 42.38 | 42.82 | 134,533 | -0.58(-1.34%) |
Jan 19, 2022 | 45.00 | 45.51 | 42.78 | 43.40 | 122,818 | -1.27(-2.84%) |
Jan 18, 2022 | 45.30 | 46.60 | 43.26 | 44.67 | 117,283 | -1.43(-3.10%) |
Jan 14, 2022 | 46.10 | 0 | +0.09(+0.20%) | |||
Jan 13, 2022 | 48.63 | 50.75 | 45.45 | 46.01 | 125,788 | -2.98(-6.08%) |
Jan 12, 2022 | 50.34 | 51.92 | 48.74 | 48.99 | 89,682 | -0.62(-1.25%) |
Jan 11, 2022 | 49.78 | 50.87 | 46.99 | 49.61 | 102,064 | +0.90(+1.85%) |
Jan 10, 2022 | 52.11 | 52.50 | 47.65 | 48.71 | 145,935 | -3.12(-6.02%) |
Jan 07, 2022 | 48.17 | 52.51 | 47.51 | 51.83 | 151,192 | +3.06(+6.27%) |
Jan 06, 2022 | 52.14 | 53.93 | 47.51 | 48.77 | 141,297 | -2.47(-4.82%) |
Jan 05, 2022 | 53.64 | 57.67 | 50.41 | 51.24 | 216,212 | -1.36(-2.59%) |
Jan 04, 2022 | 54.49 | 54.75 | 51.73 | 52.60 | 97,212 | -0.11(-0.21%) |
Jan 03, 2022 | 51.40 | 57.52 | 51.40 | 52.71 | 120,991 | +2.80(+5.61%) |
Dec 31, 2021 | 47.46 | 51.07 | 47.34 | 49.91 | 140,174 | +1.93(+4.02%) |
Dec 30, 2021 | 48.93 | 50.99 | 47.30 | 47.98 | 144,153 | -1.29(-2.62%) |
Dec 29, 2021 | 49.10 | 50.53 | 47.82 | 49.27 | 78,856 | +0.08(+0.16%) |
Dec 28, 2021 | 53.41 | 53.73 | 48.40 | 49.19 | 123,582 | -4.62(-8.59%) |
Dec 27, 2021 | 53.90 | 54.43 | 50.67 | 53.81 | 109,277 | -0.10(-0.19%) |
Dec 23, 2021 | 53.70 | 55.30 | 53.70 | 53.91 | 55,080 | -0.12(-0.22%) |
Dec 22, 2021 | 53.87 | 55.52 | 52.00 | 54.03 | 100,262 | -0.34(-0.63%) |
Dec 21, 2021 | 50.96 | 55.45 | 49.45 | 54.37 | 156,711 | +7.31(+15.53%) |
Dec 20, 2021 | 45.94 | 48.08 | 44.57 | 47.06 | 83,086 | -1.23(-2.55%) |
Dec 17, 2021 | 48.15 | 50.29 | 45.49 | 48.29 | 135,343 | -0.44(-0.90%) |
Dec 16, 2021 | 51.43 | 53.58 | 47.72 | 48.73 | 194,987 | -0.56(-1.14%) |
Dec 15, 2021 | 45.54 | 50.00 | 43.97 | 49.29 | 178,395 | +3.03(+6.55%) |
Dec 14, 2021 | 45.15 | 49.00 | 45.01 | 46.26 | 199,814 | -0.78(-1.66%) |
Dec 13, 2021 | 57.61 | 57.74 | 46.69 | 47.04 | 322,036 | -10.93(-18.85%) |
Dec 10, 2021 | 56.66 | 58.40 | 54.33 | 57.97 | 90,025 | +1.87(+3.33%) |
Dec 09, 2021 | 58.58 | 59.86 | 55.91 | 56.10 | 138,661 | -3.28(-5.52%) |
Dec 08, 2021 | 57.67 | 61.12 | 55.50 | 59.38 | 183,032 | +2.89(+5.12%) |
Dec 07, 2021 | 52.15 | 56.92 | 51.82 | 56.49 | 169,307 | +5.95(+11.77%) |
Dec 06, 2021 | 48.62 | 53.64 | 45.71 | 50.54 | 202,280 | +2.13(+4.40%) |
Dec 03, 2021 | 54.22 | 54.68 | 47.60 | 48.41 | 347,692 | -5.37(-9.99%) |
Dec 02, 2021 | 53.34 | 54.88 | 52.80 | 53.78 | 162,770 | -0.02(-0.04%) |
Dec 01, 2021 | 56.75 | 57.51 | 53.67 | 53.80 | 250,445 | -1.69(-3.05%) |
Nov 30, 2021 | 60.21 | 61.51 | 53.67 | 55.49 | 411,019 | -5.18(-8.54%) |
Nov 29, 2021 | 60.21 | 63.40 | 59.45 | 60.67 | 168,991 | +1.59(+2.69%) |
Nov 26, 2021 | 56.94 | 59.66 | 54.16 | 59.08 | 165,646 | -1.61(-2.65%) |
Nov 24, 2021 | 61.20 | 64.47 | 60.51 | 60.69 | 144,506 | -1.81(-2.90%) |
Nov 23, 2021 | 62.74 | 66.54 | 59.64 | 62.50 | 184,321 | +0.49(+0.79%) |
Nov 22, 2021 | 62.60 | 66.54 | 57.72 | 62.01 | 338,061 | -2.17(-3.38%) |
Nov 19, 2021 | 68.56 | 70.38 | 62.66 | 64.18 | 244,224 | -5.74(-8.21%) |
Nov 18, 2021 | 68.21 | 70.37 | 69.38 | 69.92 | 207,099 | +1.98(+2.91%) |
Nov 17, 2021 | 72.81 | 72.81 | 66.50 | 67.94 | 280,943 | -6.06(-8.19%) |
Nov 16, 2021 | 76.21 | 76.99 | 69.60 | 74.00 | 241,431 | -0.74(-0.99%) |
Nov 15, 2021 | 82.17 | 87.47 | 74.18 | 74.74 | 330,874 | -10.85(-12.68%) |
Nov 12, 2021 | 82.00 | 88.88 | 81.32 | 85.59 | 291,783 | +5.58(+6.97%) |
Nov 11, 2021 | 68.90 | 86.95 | 68.90 | 80.01 | 507,594 | +10.36(+14.87%) |
Nov 10, 2021 | 75.04 | 69.65 | 152,033 | -4.34(-5.87%) | ||
Nov 09, 2021 | 78.00 | 79.99 | 70.21 | 73.99 | 214,469 | -2.70(-3.52%) |
Nov 08, 2021 | 66.14 | 76.88 | 65.32 | 76.69 | 189,187 | +12.49(+19.45%) |
Nov 05, 2021 | 70.25 | 71.35 | 61.76 | 64.20 | 230,662 | -6.09(-8.66%) |
Nov 04, 2021 | 74.90 | 79.26 | 66.17 | 70.29 | 328,322 | -0.48(-0.68%) |
Nov 03, 2021 | 66.02 | 72.22 | 65.86 | 70.77 | 319,382 | +5.06(+7.70%) |
Nov 02, 2021 | 61.00 | 65.88 | 59.07 | 65.71 | 207,297 | +5.16(+8.52%) |
Nov 01, 2021 | 56.89 | 61.20 | 56.53 | 60.55 | 182,057 | +3.88(+6.85%) |
Oct 29, 2021 | 52.01 | 56.67 | 50.00 | 56.67 | 145,783 | +4.18(+7.96%) |
Oct 28, 2021 | 53.55 | 54.38 | 50.11 | 52.49 | 114,028 | -0.65(-1.22%) |
Oct 27, 2021 | 51.71 | 55.71 | 51.37 | 53.14 | 118,288 | +0.64(+1.22%) |
Oct 26, 2021 | 49.58 | 52.51 | 52.50 | 63,376 | +3.00(+6.06%) | |
Oct 25, 2021 | 50.21 | 51.59 | 48.67 | 49.50 | 88,130 | +0.76(+1.56%) |
Oct 22, 2021 | 52.49 | 53.00 | 48.50 | 48.74 | 120,963 | -3.65(-6.97%) |
Oct 21, 2021 | 52.67 | 53.94 | 50.55 | 52.39 | 69,265 | -0.61(-1.15%) |
Oct 20, 2021 | 51.82 | 53.20 | 50.35 | 53.00 | 101,023 | +1.18(+2.28%) |
Oct 19, 2021 | 50.00 | 52.54 | 45.45 | 51.82 | 162,016 | +1.89(+3.79%) |
Oct 18, 2021 | 49.95 | 57.80 | 49.05 | 49.93 | 327,781 | +0.48(+0.97%) |
Oct 15, 2021 | 53.50 | 53.50 | 49.26 | 49.45 | 123,842 | -2.48(-4.78%) |
Oct 14, 2021 | 51.10 | 54.75 | 50.84 | 51.93 | 197,490 | +0.69(+1.35%) |
Oct 13, 2021 | 50.00 | 53.97 | 48.40 | 51.24 | 296,238 | +2.64(+5.43%) |
Oct 12, 2021 | 42.16 | 48.98 | 40.43 | 48.60 | 216,115 | +6.48(+15.38%) |
Oct 11, 2021 | 38.61 | 42.43 | 38.01 | 42.12 | 94,127 | +3.25(+8.36%) |
Oct 08, 2021 | 40.00 | 41.70 | 38.20 | 38.87 | 92,303 | -0.87(-2.19%) |
Oct 07, 2021 | 37.68 | 40.38 | 37.68 | 39.74 | 54,155 | +2.29(+6.11%) |
Oct 06, 2021 | 38.47 | 38.92 | 36.54 | 37.45 | 61,087 | -1.42(-3.65%) |
Oct 05, 2021 | 40.70 | 41.06 | 38.77 | 38.87 | 73,112 | -1.34(-3.33%) |
Oct 04, 2021 | 41.33 | 41.86 | 39.41 | 40.21 | 106,553 | -1.12(-2.71%) |
Oct 01, 2021 | 38.73 | 41.66 | 36.81 | 41.33 | 180,375 | +2.67(+6.91%) |
Sep 30, 2021 | 37.36 | 39.30 | 37.01 | 38.66 | 148,204 | +1.68(+4.54%) |
Sep 29, 2021 | 36.50 | 37.53 | 35.86 | 36.98 | 102,220 | +0.39(+1.07%) |
Sep 28, 2021 | 39.50 | 39.97 | 35.86 | 36.59 | 151,799 | -2.60(-6.63%) |
Sep 27, 2021 | 35.78 | 39.37 | 35.78 | 39.19 | 119,898 | +3.77(+10.64%) |
Sep 24, 2021 | 35.48 | 36.49 | 35.14 | 35.42 | 69,898 | -0.39(-1.09%) |
Sep 23, 2021 | 35.69 | 35.96 | 34.12 | 35.81 | 56,538 | +0.71(+2.02%) |
Sep 22, 2021 | 34.98 | 36.57 | 34.43 | 35.10 | 65,217 | +0.83(+2.42%) |
Sep 21, 2021 | 32.28 | 34.81 | 32.11 | 34.27 | 93,242 | +2.23(+6.96%) |
Sep 20, 2021 | 35.03 | 35.03 | 31.01 | 32.04 | 211,116 | -4.73(-12.86%) |
Sep 17, 2021 | 39.06 | 39.12 | 34.51 | 36.77 | 258,000 | -0.96(-2.54%) |
Sep 16, 2021 | 39.68 | 39.90 | 36.35 | 37.73 | 69,403 | -1.82(-4.60%) |
Sep 15, 2021 | 36.52 | 39.90 | 36.20 | 39.55 | 120,836 | +2.96(+8.09%) |
Sep 14, 2021 | 39.12 | 39.12 | 35.42 | 36.59 | 201,398 | -0.89(-2.37%) |
Sep 13, 2021 | 36.14 | 37.48 | 34.20 | 37.48 | 175,779 | +4.03(+12.05%) |
Sep 10, 2021 | 31.38 | 34.49 | 31.05 | 33.45 | 338,476 | +2.44(+7.87%) |
Sep 09, 2021 | 31.64 | 31.67 | 30.53 | 31.01 | 69,999 | -0.63(-1.99%) |
Sep 08, 2021 | 34.53 | 34.56 | 31.03 | 31.64 | 91,823 | -1.82(-5.44%) |
Sep 07, 2021 | 34.26 | 34.26 | 31.62 | 33.46 | 135,439 | +1.84(+5.82%) |
Sep 03, 2021 | 31.65 | 32.65 | 30.11 | 31.62 | 99,820 | +0.52(+1.67%) |
Sep 02, 2021 | 29.74 | 31.50 | 29.52 | 31.10 | 194,205 | +1.65(+5.60%) |
Sep 01, 2021 | 28.56 | 29.50 | 26.92 | 29.45 | 106,015 | +0.54(+1.87%) |
Aug 31, 2021 | 26.64 | 29.27 | 26.64 | 28.91 | 137,140 | +2.47(+9.34%) |
Aug 30, 2021 | 25.00 | 26.67 | 25.00 | 26.44 | 77,753 | +1.44(+5.76%) |
Aug 27, 2021 | 24.08 | 25.00 | 24.08 | 25.00 | 47,357 | +1.13(+4.73%) |
Aug 26, 2021 | 24.30 | 24.97 | 23.79 | 23.87 | 39,008 | -0.59(-2.41%) |
Aug 25, 2021 | 25.11 | 25.15 | 24.08 | 24.46 | 40,793 | -0.76(-3.01%) |
Aug 24, 2021 | 24.76 | 25.42 | 24.41 | 25.22 | 32,442 | +0.55(+2.23%) |
Aug 23, 2021 | 23.32 | 25.11 | 23.32 | 24.67 | 51,079 | +1.43(+6.15%) |
Aug 20, 2021 | 22.71 | 23.54 | 22.31 | 23.24 | 33,972 | +0.37(+1.62%) |
Aug 19, 2021 | 23.70 | 24.34 | 22.50 | 22.87 | 50,849 | -0.80(-3.38%) |
Aug 18, 2021 | 22.55 | 24.94 | 22.55 | 23.67 | 51,351 | +1.25(+5.58%) |
Aug 17, 2021 | 22.97 | 23.18 | 22.14 | 22.42 | 30,451 | -0.90(-3.86%) |
Aug 16, 2021 | 23.28 | 23.61 | 22.36 | 23.32 | 49,104 | +0.20(+0.87%) |
Aug 13, 2021 | 24.51 | 24.51 | 23.11 | 23.12 | 35,118 | -1.54(-6.24%) |
Aug 12, 2021 | 24.85 | 25.21 | 23.92 | 24.66 | 37,583 | -0.01(-0.04%) |
Aug 11, 2021 | 25.44 | 25.44 | 24.12 | 24.67 | 29,796 | -0.46(-1.83%) |
Aug 10, 2021 | 23.83 | 25.49 | 23.83 | 25.13 | 40,972 | +1.12(+4.66%) |
Aug 09, 2021 | 24.50 | 24.74 | 23.69 | 24.01 | 21,435 | -0.45(-1.84%) |
Aug 06, 2021 | 23.15 | 24.73 | 22.93 | 24.46 | 44,176 | +1.37(+5.93%) |
Aug 05, 2021 | 23.22 | 23.67 | 22.74 | 23.09 | 21,585 | +0.71(+3.17%) |
Aug 04, 2021 | 22.39 | 22.82 | 22.03 | 22.38 | 42,615 | -0.34(-1.50%) |
Aug 03, 2021 | 23.02 | 23.32 | 22.17 | 22.72 | 44,424 | -0.38(-1.65%) |
Aug 02, 2021 | 24.01 | 24.01 | 23.00 | 23.10 | 54,794 | -0.09(-0.39%) |
Jul 30, 2021 | 25.39 | 25.42 | 23.00 | 23.19 | 123,714 | -2.43(-9.48%) |
Jul 29, 2021 | 25.67 | 26.68 | 24.90 | 25.62 | 114,954 | +0.31(+1.22%) |
Jul 28, 2021 | 23.19 | 25.55 | 23.18 | 25.31 | 90,316 | +2.06(+8.86%) |
Jul 27, 2021 | 24.53 | 24.53 | 22.72 | 23.25 | 43,421 | -1.37(-5.56%) |
Jul 26, 2021 | 23.95 | 24.99 | 23.93 | 24.62 | 47,155 | +0.78(+3.27%) |
Jul 23, 2021 | 24.06 | 24.38 | 23.45 | 23.84 | 46,776 | -0.04(-0.17%) |
Jul 22, 2021 | 24.32 | 24.63 | 23.16 | 23.88 | 46,410 | -0.28(-1.16%) |
Jul 21, 2021 | 23.24 | 24.16 | 23.05 | 24.16 | 44,215 | +1.04(+4.50%) |
Jul 20, 2021 | 22.88 | 23.47 | 22.00 | 23.12 | 52,034 | +0.35(+1.54%) |
Jul 19, 2021 | 21.92 | 23.00 | 20.27 | 22.77 | 105,869 | +0.65(+2.94%) |
Jul 16, 2021 | 23.68 | 23.94 | 22.06 | 22.12 | 84,562 | -1.51(-6.39%) |
Jul 15, 2021 | 23.67 | 24.22 | 23.00 | 23.63 | 49,619 | -0.20(-0.84%) |
Jul 14, 2021 | 24.97 | 25.31 | 23.51 | 23.83 | 64,907 | -1.01(-4.07%) |
Jul 13, 2021 | 25.32 | 25.96 | 24.42 | 24.84 | 60,698 | -0.49(-1.93%) |
Jul 12, 2021 | 25.00 | 25.40 | 24.60 | 25.33 | 40,325 | +0.23(+0.92%) |
Jul 09, 2021 | 24.35 | 25.67 | 24.34 | 25.10 | 32,300 | +0.87(+3.59%) |
Jul 08, 2021 | 24.19 | 24.48 | 23.43 | 24.23 | 74,368 | -0.44(-1.78%) |
Jul 07, 2021 | 25.16 | 26.02 | 24.17 | 24.67 | 72,390 | -0.71(-2.80%) |
Jul 06, 2021 | 26.29 | 26.94 | 24.71 | 25.38 | 62,055 | -0.39(-1.51%) |
Jul 02, 2021 | 25.99 | 26.39 | 25.33 | 25.77 | 43,412 | -0.16(-0.62%) |
Jul 01, 2021 | 25.31 | 26.15 | 25.02 | 25.93 | 52,912 | +0.55(+2.17%) |
Jun 30, 2021 | 24.86 | 25.55 | 24.50 | 25.38 | 200,063 | +0.30(+1.20%) |
Jun 29, 2021 | 25.70 | 25.72 | 24.86 | 25.08 | 80,180 | -0.47(-1.84%) |
Jun 28, 2021 | 26.09 | 26.62 | 25.50 | 25.55 | 113,998 | -0.81(-3.07%) |
Jun 25, 2021 | 26.53 | 28.13 | 25.99 | 26.36 | 1,148,086 | -0.25(-0.94%) |
Jun 24, 2021 | 27.28 | 27.34 | 26.19 | 26.61 | 83,556 | -0.85(-3.10%) |
Jun 23, 2021 | 26.69 | 27.90 | 26.69 | 27.46 | 85,596 | +0.87(+3.27%) |
Jun 22, 2021 | 26.17 | 26.74 | 25.56 | 26.59 | 76,190 | +0.63(+2.43%) |
Jun 21, 2021 | 27.10 | 27.34 | 25.70 | 25.96 | 108,171 | -1.11(-4.10%) |
Jun 18, 2021 | 27.83 | 28.70 | 26.73 | 27.07 | 164,147 | -0.97(-3.46%) |
Jun 17, 2021 | 28.25 | 28.84 | 27.03 | 28.04 | 145,158 | -0.19(-0.67%) |
Jun 16, 2021 | 26.54 | 28.50 | 26.52 | 28.23 | 139,055 | +1.55(+5.81%) |
Jun 15, 2021 | 27.00 | 27.20 | 26.33 | 26.68 | 97,864 | +0.28(+1.06%) |
Jun 14, 2021 | 26.35 | 26.95 | 25.95 | 26.40 | 107,345 | -0.29(-1.09%) |
Jun 11, 2021 | 25.75 | 26.70 | 25.50 | 26.69 | 78,641 | +1.09(+4.26%) |
Jun 10, 2021 | 25.66 | 26.08 | 24.67 | 25.60 | 43,598 | -0.03(-0.12%) |
Jun 09, 2021 | 25.78 | 26.80 | 25.39 | 25.63 | 119,573 | -0.09(-0.35%) |
Jun 08, 2021 | 25.69 | 26.61 | 25.12 | 25.72 | 184,044 | +0.46(+1.82%) |
Jun 07, 2021 | 23.70 | 26.48 | 23.35 | 25.26 | 209,006 | +2.04(+8.79%) |
Jun 04, 2021 | 22.43 | 23.42 | 22.17 | 23.22 | 60,921 | +0.74(+3.29%) |
Jun 03, 2021 | 23.34 | 23.34 | 21.90 | 22.48 | 87,611 | -0.23(-1.01%) |
Jun 02, 2021 | 23.09 | 23.41 | 22.50 | 22.71 | 53,217 | -0.02(-0.09%) |
Jun 01, 2021 | 22.13 | 23.03 | 22.08 | 22.73 | 49,620 | +0.68(+3.08%) |
May 28, 2021 | 23.44 | 23.46 | 21.83 | 22.05 | 95,506 | -1.18(-5.08%) |
May 27, 2021 | 22.84 | 23.98 | 22.57 | 23.23 | 74,097 | +0.39(+1.71%) |
May 26, 2021 | 21.66 | 22.99 | 21.45 | 22.84 | 44,092 | +0.92(+4.20%) |
May 25, 2021 | 22.08 | 22.41 | 21.25 | 21.92 | 49,759 | -0.09(-0.41%) |
May 24, 2021 | 22.20 | 22.34 | 20.92 | 22.01 | 78,974 | -0.16(-0.72%) |
May 21, 2021 | 22.76 | 23.67 | 21.77 | 22.17 | 102,517 | -0.56(-2.46%) |
May 20, 2021 | 21.61 | 23.08 | 21.26 | 22.73 | 108,598 | +0.87(+3.98%) |
May 19, 2021 | 21.37 | 21.94 | 21.00 | 21.86 | 55,506 | -0.45(-2.02%) |
May 18, 2021 | 22.01 | 22.93 | 22.01 | 22.31 | 55,683 | +0.16(+0.72%) |
May 17, 2021 | 21.49 | 22.20 | 21.00 | 22.15 | 44,364 | +1.26(+6.03%) |
May 14, 2021 | 21.94 | 23.38 | 20.70 | 20.89 | 96,257 | -0.78(-3.60%) |
May 13, 2021 | 22.90 | 23.18 | 21.40 | 21.67 | 87,339 | -1.37(-5.95%) |
May 12, 2021 | 23.09 | 24.18 | 22.22 | 23.04 | 70,246 | -1.14(-4.71%) |
May 11, 2021 | 24.00 | 24.80 | 22.65 | 24.18 | 54,015 | -0.55(-2.22%) |
May 10, 2021 | 25.35 | 25.60 | 24.34 | 24.73 | 70,273 | -0.74(-2.91%) |
May 07, 2021 | 24.64 | 26.00 | 24.26 | 25.47 | 84,365 | +0.91(+3.71%) |
May 06, 2021 | 25.54 | 25.64 | 24.05 | 24.56 | 55,082 | -0.70(-2.77%) |
May 05, 2021 | 24.79 | 25.94 | 23.89 | 25.26 | 131,721 | +0.73(+2.98%) |
May 04, 2021 | 24.82 | 24.99 | 23.22 | 24.53 | 63,284 | -0.30(-1.21%) |