Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.97 | 51.72 | 49.29 | 50.14 | 1,875,295 | +0.06(+0.12%) |
Apr 28, 2022 | 49.43 | 50.41 | 48.37 | 50.08 | 1,494,017 | +1.32(+2.71%) |
Apr 27, 2022 | 47.01 | 49.15 | 46.45 | 48.76 | 925,406 | +1.86(+3.97%) |
Apr 26, 2022 | 46.61 | 47.75 | 46.09 | 46.90 | 473,546 | +0.26(+0.56%) |
Apr 25, 2022 | 46.55 | 46.86 | 45.18 | 46.64 | 848,359 | -1.54(-3.20%) |
Apr 22, 2022 | 49.36 | 49.57 | 47.95 | 48.18 | 540,991 | -1.42(-2.86%) |
Apr 21, 2022 | 51.75 | 52.54 | 49.55 | 49.60 | 750,826 | -2.04(-3.95%) |
Apr 20, 2022 | 50.97 | 51.75 | 50.04 | 51.64 | 604,882 | +1.14(+2.26%) |
Apr 19, 2022 | 51.60 | 51.60 | 50.50 | 50.50 | 346,220 | -1.13(-2.19%) |
Apr 18, 2022 | 51.25 | 51.76 | 50.92 | 51.63 | 299,403 | +0.82(+1.61%) |
Apr 14, 2022 | 51.09 | 51.59 | 50.61 | 50.81 | 311,368 | -0.23(-0.45%) |
Apr 13, 2022 | 51.75 | 51.75 | 50.31 | 51.04 | 538,882 | -0.16(-0.31%) |
Apr 12, 2022 | 50.96 | 51.54 | 50.70 | 51.20 | 388,118 | +1.06(+2.11%) |
Apr 11, 2022 | 50.71 | 50.71 | 49.44 | 50.14 | 629,804 | -0.97(-1.90%) |
Apr 08, 2022 | 49.77 | 51.33 | 49.65 | 51.11 | 349,882 | +1.46(+2.94%) |
Apr 07, 2022 | 49.19 | 49.65 | 48.61 | 49.65 | 246,545 | +0.61(+1.24%) |
Apr 06, 2022 | 50.02 | 50.07 | 48.93 | 49.04 | 368,678 | -0.63(-1.27%) |
Apr 05, 2022 | 50.43 | 51.31 | 49.57 | 49.67 | 254,014 | -0.57(-1.13%) |
Apr 04, 2022 | 49.49 | 50.27 | 49.16 | 50.24 | 328,571 | +1.08(+2.20%) |
Apr 01, 2022 | 48.13 | 49.45 | 48.13 | 49.16 | 406,654 | +0.84(+1.74%) |
Mar 31, 2022 | 47.81 | 48.84 | 47.81 | 48.32 | 593,215 | +0.10(+0.21%) |
Mar 30, 2022 | 47.40 | 48.32 | 47.38 | 48.22 | 459,620 | +1.12(+2.38%) |
Mar 29, 2022 | 45.54 | 47.32 | 44.89 | 47.10 | 766,778 | -0.06(-0.13%) |
Mar 28, 2022 | 45.61 | 47.30 | 45.15 | 47.16 | 776,848 | -0.19(-0.40%) |
Mar 25, 2022 | 45.17 | 47.35 | 45.17 | 47.35 | 520,505 | +1.98(+4.36%) |
Mar 24, 2022 | 46.00 | 46.41 | 45.19 | 45.37 | 448,984 | -0.41(-0.90%) |
Mar 23, 2022 | 45.00 | 46.45 | 45.00 | 45.78 | 569,131 | +1.19(+2.67%) |
Mar 22, 2022 | 44.69 | 44.69 | 43.94 | 44.59 | 328,655 | +0.37(+0.84%) |
Mar 21, 2022 | 43.92 | 44.62 | 43.63 | 44.22 | 543,341 | +1.28(+2.98%) |
Mar 18, 2022 | 42.65 | 43.48 | 42.63 | 42.94 | 572,698 | +0.01(+0.02%) |
Mar 17, 2022 | 42.78 | 43.71 | 42.64 | 42.93 | 492,609 | +0.86(+2.04%) |
Mar 16, 2022 | 42.77 | 43.33 | 41.39 | 42.07 | 338,116 | -0.34(-0.80%) |
Mar 15, 2022 | 42.03 | 42.70 | 40.80 | 42.41 | 687,437 | -1.12(-2.57%) |
Mar 14, 2022 | 44.06 | 44.78 | 42.47 | 43.53 | 391,792 | -1.75(-3.86%) |
Mar 11, 2022 | 44.22 | 45.62 | 43.81 | 45.28 | 512,534 | +0.84(+1.89%) |
Mar 10, 2022 | 45.10 | 45.44 | 43.78 | 44.44 | 739,290 | -0.42(-0.94%) |
Mar 09, 2022 | 43.80 | 45.30 | 43.09 | 44.86 | 662,748 | -0.02(-0.04%) |
Mar 08, 2022 | 47.72 | 47.72 | 44.29 | 44.88 | 1,618,245 | -1.11(-2.41%) |
Mar 07, 2022 | 47.00 | 47.38 | 45.96 | 45.99 | 1,078,362 | -0.13(-0.28%) |
Mar 04, 2022 | 44.90 | 46.18 | 44.51 | 46.12 | 408,088 | +1.04(+2.31%) |
Mar 03, 2022 | 45.41 | 46.23 | 44.87 | 45.08 | 480,409 | -0.71(-1.55%) |
Mar 02, 2022 | 45.14 | 45.94 | 44.95 | 45.79 | 457,751 | +1.00(+2.23%) |
Mar 01, 2022 | 45.38 | 45.50 | 44.45 | 44.79 | 501,840 | -0.05(-0.11%) |
Feb 28, 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 638,498 | +0.99(+2.26%) |
Feb 25, 2022 | 43.00 | 43.87 | 43.14 | 43.85 | 239,685 | +0.85(+1.98%) |
Feb 24, 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 483,715 | -0.38(-0.88%) |
Feb 23, 2022 | 43.27 | 43.89 | 43.27 | 43.38 | 317,299 | +0.31(+0.72%) |
Feb 22, 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 289,003 | -0.36(-0.83%) |
Feb 18, 2022 | 43.43 | 0 | -0.75(-1.70%) | |||
Feb 17, 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 396,001 | +0.33(+0.75%) |
Feb 16, 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 391,821 | +0.07(+0.16%) |
Feb 15, 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 439,738 | -0.39(-0.88%) |
Feb 14, 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 615,855 | -0.78(-1.74%) |
Feb 11, 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 619,869 | +1.70(+3.93%) |
Feb 10, 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 264,632 | -0.09(-0.21%) |
Feb 09, 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 344,086 | +0.11(+0.25%) |
Feb 08, 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 783,583 | -0.70(-1.59%) |
Feb 07, 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 521,020 | +0.92(+2.14%) |
Feb 04, 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 452,155 | -0.04(-0.09%) |
Feb 03, 2022 | 42.39 | 43.40 | 43.05 | 517,388 | +0.02(+0.05%) | |
Feb 02, 2022 | 43.35 | 44.34 | 42.60 | 43.03 | 557,330 | -0.23(-0.53%) |
Feb 01, 2022 | 42.00 | 43.28 | 40.50 | 43.26 | 850,469 | +2.34(+5.72%) |
Jan 31, 2022 | 40.73 | 41.17 | 40.92 | 540,624 | +0.21(+0.52%) | |
Jan 28, 2022 | 41.00 | 42.05 | 40.51 | 40.71 | 422,415 | -0.63(-1.52%) |
Jan 27, 2022 | 41.74 | 42.25 | 40.58 | 41.34 | 370,468 | +0.26(+0.63%) |
Jan 26, 2022 | 41.93 | 42.08 | 40.80 | 41.08 | 563,104 | +0.05(+0.12%) |
Jan 25, 2022 | 39.92 | 41.35 | 38.90 | 41.03 | 899,857 | +0.96(+2.40%) |
Jan 24, 2022 | 38.74 | 40.16 | 38.31 | 40.07 | 923,337 | -0.14(-0.35%) |
Jan 21, 2022 | 40.81 | 41.00 | 39.80 | 40.21 | 341,027 | -1.18(-2.85%) |
Jan 20, 2022 | 40.85 | 42.48 | 40.85 | 41.39 | 392,341 | +0.16(+0.39%) |
Jan 19, 2022 | 41.28 | 41.55 | 40.43 | 41.23 | 345,877 | +0.47(+1.15%) |
Jan 18, 2022 | 41.36 | 42.20 | 40.63 | 40.76 | 912,927 | +0.18(+0.44%) |
Jan 14, 2022 | 40.58 | 0 | +0.72(+1.81%) | |||
Jan 13, 2022 | 39.68 | 40.46 | 39.45 | 39.86 | 462,974 | +0.38(+0.96%) |
Jan 12, 2022 | 39.28 | 40.03 | 39.23 | 39.48 | 535,436 | +0.50(+1.28%) |
Jan 11, 2022 | 38.95 | 39.42 | 38.74 | 38.98 | 386,051 | +0.52(+1.35%) |
Jan 10, 2022 | 38.59 | 38.72 | 37.86 | 38.46 | 427,235 | -0.02(-0.05%) |
Jan 07, 2022 | 38.00 | 38.55 | 37.59 | 38.48 | 537,313 | +0.72(+1.91%) |
Jan 06, 2022 | 37.30 | 37.94 | 36.61 | 37.76 | 561,231 | +1.31(+3.59%) |
Jan 05, 2022 | 37.47 | 37.89 | 36.45 | 36.45 | 545,307 | -0.64(-1.73%) |
Jan 04, 2022 | 36.97 | 37.73 | 36.47 | 37.09 | 496,942 | +0.50(+1.37%) |
Jan 03, 2022 | 36.19 | 37.19 | 36.19 | 36.59 | 154,063 | +0.49(+1.36%) |
Dec 31, 2021 | 34.97 | 36.20 | 34.97 | 36.10 | 338,918 | +0.92(+2.62%) |
Dec 30, 2021 | 35.37 | 35.48 | 35.00 | 35.18 | 163,619 | -0.22(-0.62%) |
Dec 29, 2021 | 35.37 | 35.91 | 35.26 | 35.40 | 240,712 | -0.12(-0.34%) |
Dec 28, 2021 | 36.43 | 36.70 | 35.34 | 35.52 | 146,795 | -0.73(-2.01%) |
Dec 27, 2021 | 35.35 | 36.28 | 34.94 | 36.25 | 112,651 | +0.95(+2.69%) |
Dec 23, 2021 | 35.35 | 35.54 | 35.15 | 35.30 | 291,134 | +0.07(+0.20%) |
Dec 22, 2021 | 35.00 | 35.36 | 34.07 | 35.23 | 399,863 | +0.78(+2.26%) |
Dec 21, 2021 | 33.23 | 34.59 | 33.23 | 34.45 | 331,439 | +1.54(+4.68%) |
Dec 20, 2021 | 32.03 | 32.93 | 31.71 | 32.91 | 209,934 | +0.01(+0.03%) |
Dec 17, 2021 | 33.22 | 33.56 | 32.79 | 32.90 | 588,601 | -0.69(-2.05%) |
Dec 16, 2021 | 33.31 | 34.38 | 33.31 | 33.59 | 220,869 | +0.40(+1.21%) |
Dec 15, 2021 | 32.89 | 33.30 | 32.23 | 33.19 | 188,404 | +0.10(+0.30%) |
Dec 14, 2021 | 33.18 | 33.98 | 32.93 | 33.09 | 244,316 | -0.29(-0.87%) |
Dec 13, 2021 | 34.87 | 34.87 | 33.26 | 33.38 | 261,578 | -1.54(-4.41%) |
Dec 10, 2021 | 35.03 | 35.26 | 34.40 | 34.92 | 164,967 | +0.16(+0.46%) |
Dec 09, 2021 | 34.69 | 34.92 | 34.36 | 34.76 | 205,516 | -0.44(-1.25%) |
Dec 08, 2021 | 35.41 | 35.67 | 34.99 | 35.20 | 306,551 | +0.01(+0.03%) |
Dec 07, 2021 | 34.62 | 35.77 | 34.62 | 35.19 | 261,090 | +0.67(+1.94%) |
Dec 06, 2021 | 34.11 | 34.88 | 33.59 | 34.52 | 247,948 | +0.93(+2.77%) |
Dec 03, 2021 | 34.80 | 34.85 | 33.42 | 33.59 | 431,411 | -0.61(-1.78%) |
Dec 02, 2021 | 32.52 | 34.53 | 32.36 | 34.20 | 640,152 | +1.30(+3.95%) |
Dec 01, 2021 | 33.78 | 34.79 | 32.83 | 32.90 | 512,414 | -0.19(-0.57%) |
Nov 30, 2021 | 32.79 | 33.53 | 32.28 | 33.09 | 459,722 | -0.54(-1.61%) |
Nov 29, 2021 | 33.74 | 34.03 | 33.07 | 33.63 | 374,777 | +0.77(+2.34%) |
Nov 26, 2021 | 33.27 | 33.76 | 32.38 | 32.86 | 512,757 | -2.26(-6.44%) |
Nov 24, 2021 | 34.58 | 35.48 | 34.37 | 35.12 | 277,694 | +0.35(+1.01%) |
Nov 23, 2021 | 34.52 | 35.06 | 34.17 | 34.77 | 476,099 | +0.81(+2.39%) |
Nov 22, 2021 | 33.65 | 34.56 | 33.19 | 33.96 | 341,469 | +0.14(+0.41%) |
Nov 19, 2021 | 34.50 | 34.50 | 33.56 | 33.82 | 341,373 | -1.04(-2.98%) |
Nov 18, 2021 | 35.18 | 35.40 | 34.75 | 34.86 | 433,311 | -0.37(-1.05%) |
Nov 17, 2021 | 35.25 | 35.94 | 34.70 | 35.23 | 440,239 | -0.46(-1.29%) |
Nov 16, 2021 | 35.41 | 36.21 | 35.25 | 35.69 | 375,474 | +0.25(+0.71%) |
Nov 15, 2021 | 34.92 | 35.69 | 34.40 | 35.44 | 334,775 | +0.52(+1.49%) |
Nov 12, 2021 | 34.57 | 35.80 | 33.88 | 34.92 | 632,882 | +1.01(+2.98%) |
Nov 11, 2021 | 34.44 | 34.46 | 33.78 | 33.91 | 317,469 | -0.38(-1.11%) |
Nov 10, 2021 | 34.81 | 34.29 | 294,437 | -0.50(-1.44%) | ||
Nov 09, 2021 | 34.25 | 35.34 | 33.95 | 34.79 | 485,813 | +0.50(+1.46%) |
Nov 08, 2021 | 34.29 | 34.85 | 33.89 | 34.29 | 414,609 | +0.36(+1.06%) |
Nov 05, 2021 | 33.05 | 34.10 | 33.05 | 33.93 | 456,705 | +0.90(+2.72%) |
Nov 04, 2021 | 33.60 | 34.23 | 32.84 | 33.03 | 611,077 | -0.61(-1.81%) |
Nov 03, 2021 | 34.47 | 34.95 | 33.50 | 33.64 | 467,674 | -1.24(-3.56%) |
Nov 02, 2021 | 35.01 | 35.43 | 34.66 | 34.88 | 293,603 | -0.40(-1.13%) |
Nov 01, 2021 | 34.49 | 35.79 | 34.75 | 35.28 | 693,397 | +1.40(+4.13%) |
Oct 29, 2021 | 36.80 | 36.80 | 33.72 | 33.88 | 1,215,806 | -2.69(-7.36%) |
Oct 28, 2021 | 35.37 | 36.59 | 35.09 | 36.57 | 491,041 | +1.20(+3.39%) |
Oct 27, 2021 | 35.99 | 36.43 | 35.32 | 35.37 | 427,256 | -0.90(-2.48%) |
Oct 26, 2021 | 36.28 | 36.27 | 433,666 | +0.22(+0.61%) | ||
Oct 25, 2021 | 35.27 | 36.16 | 35.15 | 36.05 | 634,500 | +1.13(+3.24%) |
Oct 22, 2021 | 34.42 | 35.01 | 34.42 | 34.92 | 427,920 | +0.55(+1.60%) |
Oct 21, 2021 | 34.76 | 34.79 | 33.97 | 34.37 | 326,262 | -0.53(-1.52%) |
Oct 20, 2021 | 34.25 | 35.16 | 34.15 | 34.90 | 321,033 | +0.57(+1.66%) |
Oct 19, 2021 | 34.58 | 34.65 | 34.08 | 34.33 | 919,943 | -0.07(-0.20%) |
Oct 18, 2021 | 34.82 | 35.16 | 34.33 | 34.40 | 711,747 | -0.23(-0.66%) |
Oct 15, 2021 | 34.58 | 35.02 | 34.48 | 34.63 | 925,667 | +0.45(+1.32%) |
Oct 14, 2021 | 34.32 | 34.64 | 34.18 | 34.18 | 933,461 | +0.30(+0.89%) |
Oct 13, 2021 | 33.97 | 33.97 | 33.44 | 33.88 | 609,524 | -0.25(-0.73%) |
Oct 12, 2021 | 34.39 | 34.45 | 33.78 | 34.13 | 621,664 | -0.22(-0.64%) |
Oct 11, 2021 | 34.87 | 35.14 | 34.30 | 34.35 | 119,957 | +0.14(+0.41%) |
Oct 08, 2021 | 33.65 | 34.40 | 33.60 | 34.21 | 475,118 | +0.90(+2.70%) |
Oct 07, 2021 | 32.60 | 33.44 | 32.36 | 33.31 | 310,640 | +0.67(+2.05%) |
Oct 06, 2021 | 32.64 | 32.79 | 32.09 | 32.64 | 201,468 | -0.56(-1.69%) |
Oct 05, 2021 | 33.46 | 33.79 | 33.18 | 33.20 | 245,327 | +0.11(+0.33%) |
Oct 04, 2021 | 32.81 | 33.46 | 32.63 | 33.09 | 317,646 | +0.58(+1.78%) |
Oct 01, 2021 | 31.85 | 32.71 | 31.66 | 32.51 | 281,503 | +0.95(+3.01%) |
Sep 30, 2021 | 31.35 | 31.83 | 30.94 | 31.56 | 292,393 | +0.09(+0.29%) |
Sep 29, 2021 | 31.11 | 31.55 | 30.72 | 31.47 | 382,130 | +0.63(+2.04%) |
Sep 28, 2021 | 31.34 | 31.34 | 30.47 | 30.84 | 372,722 | +0.09(+0.29%) |
Sep 27, 2021 | 30.83 | 31.04 | 30.54 | 30.75 | 403,708 | +0.68(+2.26%) |
Sep 24, 2021 | 29.48 | 30.18 | 29.24 | 30.07 | 239,707 | +0.36(+1.21%) |
Sep 23, 2021 | 29.35 | 29.80 | 29.21 | 29.71 | 364,797 | +0.75(+2.59%) |
Sep 22, 2021 | 27.89 | 29.39 | 27.41 | 28.96 | 423,385 | +1.51(+5.50%) |
Sep 21, 2021 | 26.90 | 27.72 | 26.50 | 27.45 | 683,268 | +0.93(+3.51%) |
Sep 20, 2021 | 26.08 | 26.83 | 26.05 | 26.52 | 573,159 | -0.60(-2.21%) |
Sep 17, 2021 | 27.75 | 28.19 | 27.08 | 27.12 | 828,534 | -0.84(-3.00%) |
Sep 16, 2021 | 28.46 | 28.57 | 27.90 | 27.96 | 293,479 | -0.65(-2.27%) |
Sep 15, 2021 | 28.32 | 28.83 | 28.24 | 28.61 | 316,931 | +0.78(+2.80%) |
Sep 14, 2021 | 28.49 | 28.58 | 27.67 | 27.83 | 433,224 | -0.47(-1.66%) |
Sep 13, 2021 | 27.19 | 28.45 | 27.19 | 28.30 | 431,282 | +1.45(+5.40%) |
Sep 10, 2021 | 27.43 | 27.61 | 26.80 | 26.85 | 209,691 | -0.09(-0.33%) |
Sep 09, 2021 | 26.35 | 27.13 | 26.35 | 26.94 | 323,600 | +0.30(+1.13%) |
Sep 08, 2021 | 27.06 | 27.23 | 26.45 | 26.64 | 286,531 | -0.19(-0.71%) |
Sep 07, 2021 | 27.09 | 27.26 | 26.77 | 26.83 | 319,126 | -0.52(-1.90%) |
Sep 03, 2021 | 27.46 | 27.75 | 27.23 | 27.35 | 273,887 | -0.06(-0.22%) |
Sep 02, 2021 | 26.48 | 27.64 | 26.38 | 27.41 | 509,884 | +1.05(+3.98%) |
Sep 01, 2021 | 26.39 | 26.60 | 26.20 | 26.36 | 354,089 | -0.03(-0.11%) |
Aug 31, 2021 | 26.25 | 26.54 | 26.10 | 26.39 | 267,417 | -0.01(-0.04%) |
Aug 30, 2021 | 27.03 | 27.03 | 26.31 | 26.40 | 284,513 | -0.42(-1.57%) |
Aug 27, 2021 | 26.43 | 26.88 | 26.32 | 26.82 | 378,948 | +0.71(+2.72%) |
Aug 26, 2021 | 26.07 | 26.56 | 25.90 | 26.11 | 542,525 | -0.20(-0.76%) |
Aug 25, 2021 | 26.14 | 26.32 | 25.96 | 26.31 | 351,579 | +0.17(+0.65%) |
Aug 24, 2021 | 25.98 | 26.28 | 25.86 | 26.14 | 303,540 | +0.36(+1.40%) |
Aug 23, 2021 | 25.50 | 25.96 | 25.24 | 25.78 | 427,265 | +1.04(+4.20%) |
Aug 20, 2021 | 24.37 | 24.83 | 24.13 | 24.74 | 438,899 | +0.26(+1.06%) |
Aug 19, 2021 | 24.94 | 24.94 | 23.94 | 24.48 | 543,656 | -0.98(-3.85%) |
Aug 18, 2021 | 25.86 | 26.03 | 25.42 | 25.46 | 263,348 | -0.42(-1.62%) |
Aug 17, 2021 | 26.27 | 26.55 | 25.73 | 25.88 | 305,348 | -0.54(-2.04%) |
Aug 16, 2021 | 26.90 | 26.90 | 26.26 | 26.42 | 392,621 | -0.86(-3.15%) |
Aug 13, 2021 | 27.86 | 27.86 | 27.24 | 27.28 | 296,582 | -0.33(-1.20%) |
Aug 12, 2021 | 27.63 | 27.86 | 27.24 | 27.61 | 308,725 | -0.10(-0.36%) |
Aug 11, 2021 | 27.23 | 27.71 | 27.23 | 27.71 | 280,683 | +0.22(+0.80%) |
Aug 10, 2021 | 26.81 | 27.50 | 26.76 | 27.49 | 233,684 | +0.72(+2.69%) |
Aug 09, 2021 | 26.78 | 26.86 | 26.40 | 26.77 | 226,911 | -0.41(-1.51%) |
Aug 06, 2021 | 27.24 | 27.29 | 26.89 | 27.18 | 225,275 | +0.16(+0.59%) |
Aug 05, 2021 | 26.58 | 27.22 | 26.55 | 27.02 | 274,852 | +0.54(+2.04%) |
Aug 04, 2021 | 27.43 | 27.43 | 26.46 | 26.48 | 554,923 | -1.38(-4.95%) |
Aug 03, 2021 | 27.27 | 28.38 | 26.86 | 27.86 | 665,703 | +0.52(+1.90%) |
Aug 02, 2021 | 27.51 | 28.44 | 27.30 | 27.34 | 195,631 | -0.04(-0.15%) |
Jul 30, 2021 | 27.76 | 28.31 | 26.72 | 27.38 | 1,018,525 | -0.59(-2.11%) |
Jul 29, 2021 | 27.58 | 28.02 | 27.48 | 27.97 | 617,128 | +0.77(+2.83%) |
Jul 28, 2021 | 26.74 | 27.26 | 26.56 | 27.20 | 324,014 | +0.54(+2.03%) |
Jul 27, 2021 | 27.17 | 27.17 | 26.54 | 26.66 | 360,015 | -0.73(-2.67%) |
Jul 26, 2021 | 27.07 | 27.83 | 27.07 | 27.39 | 252,384 | +0.30(+1.11%) |
Jul 23, 2021 | 27.38 | 27.45 | 26.82 | 27.09 | 237,166 | -0.07(-0.26%) |
Jul 22, 2021 | 26.93 | 27.28 | 26.68 | 27.16 | 857,535 | +0.18(+0.67%) |
Jul 21, 2021 | 26.95 | 27.37 | 26.82 | 26.98 | 645,135 | +0.44(+1.66%) |
Jul 20, 2021 | 26.16 | 26.72 | 25.90 | 26.54 | 315,592 | +0.30(+1.14%) |
Jul 19, 2021 | 26.34 | 26.64 | 25.75 | 26.24 | 639,317 | -1.07(-3.92%) |
Jul 16, 2021 | 27.51 | 28.22 | 27.28 | 27.31 | 663,265 | -0.56(-2.01%) |
Jul 15, 2021 | 28.05 | 28.44 | 27.60 | 27.87 | 497,704 | -0.55(-1.94%) |
Jul 14, 2021 | 28.82 | 29.35 | 28.23 | 28.42 | 540,466 | -0.23(-0.80%) |
Jul 13, 2021 | 28.62 | 28.75 | 28.08 | 28.65 | 340,925 | -0.12(-0.42%) |
Jul 12, 2021 | 29.01 | 29.28 | 28.51 | 28.77 | 457,248 | -0.51(-1.74%) |
Jul 09, 2021 | 28.65 | 29.36 | 28.60 | 29.28 | 854,509 | +0.88(+3.10%) |
Jul 08, 2021 | 29.04 | 29.04 | 28.05 | 28.40 | 1,166,386 | -1.09(-3.70%) |
Jul 07, 2021 | 29.69 | 30.24 | 29.42 | 29.49 | 408,274 | -0.40(-1.34%) |
Jul 06, 2021 | 30.60 | 30.60 | 29.61 | 29.89 | 812,070 | -1.00(-3.24%) |
Jul 02, 2021 | 31.26 | 31.26 | 30.47 | 30.89 | 561,639 | -0.41(-1.31%) |
Jul 01, 2021 | 31.06 | 31.65 | 31.06 | 31.30 | 489,856 | +0.90(+2.96%) |
Jun 30, 2021 | 30.13 | 30.72 | 30.08 | 30.40 | 661,694 | +0.29(+0.96%) |
Jun 29, 2021 | 30.66 | 30.95 | 30.04 | 30.11 | 463,091 | -0.50(-1.63%) |
Jun 28, 2021 | 32.18 | 32.18 | 30.56 | 30.61 | 810,158 | -1.67(-5.17%) |
Jun 25, 2021 | 32.62 | 32.85 | 32.26 | 32.28 | 521,394 | -0.19(-0.59%) |
Jun 24, 2021 | 32.32 | 32.55 | 32.08 | 32.47 | 659,056 | +0.04(+0.12%) |
Jun 23, 2021 | 33.03 | 33.12 | 32.40 | 32.43 | 536,415 | -0.01(-0.03%) |
Jun 22, 2021 | 32.44 | 32.86 | 32.15 | 32.44 | 827,704 | -0.13(-0.40%) |
Jun 21, 2021 | 31.50 | 32.77 | 31.25 | 32.57 | 544,345 | +1.30(+4.16%) |
Jun 18, 2021 | 31.18 | 31.82 | 30.89 | 31.27 | 1,018,592 | -0.61(-1.91%) |
Jun 17, 2021 | 33.80 | 33.80 | 31.66 | 31.88 | 772,462 | -1.99(-5.88%) |
Jun 16, 2021 | 34.04 | 34.28 | 33.76 | 33.87 | 558,617 | -0.34(-0.99%) |
Jun 15, 2021 | 33.76 | 34.33 | 33.76 | 34.21 | 383,508 | +0.44(+1.30%) |
Jun 14, 2021 | 33.94 | 34.33 | 33.71 | 33.77 | 636,140 | -0.18(-0.53%) |
Jun 11, 2021 | 34.49 | 34.82 | 33.89 | 33.95 | 544,961 | -0.58(-1.68%) |
Jun 10, 2021 | 34.45 | 34.97 | 34.16 | 34.53 | 753,608 | +0.42(+1.23%) |
Jun 09, 2021 | 33.94 | 34.37 | 33.65 | 34.11 | 473,974 | +0.21(+0.62%) |
Jun 08, 2021 | 34.18 | 34.34 | 33.86 | 33.90 | 550,800 | -0.36(-1.05%) |
Jun 07, 2021 | 34.07 | 34.51 | 33.91 | 34.26 | 341,203 | +0.19(+0.56%) |
Jun 04, 2021 | 33.92 | 34.21 | 33.45 | 34.07 | 486,259 | +0.34(+1.01%) |
Jun 03, 2021 | 34.03 | 34.31 | 33.68 | 33.73 | 685,464 | -0.31(-0.91%) |
Jun 02, 2021 | 34.41 | 34.41 | 33.81 | 34.04 | 958,141 | -0.36(-1.05%) |
Jun 01, 2021 | 33.54 | 35.20 | 33.54 | 34.40 | 755,876 | +1.40(+4.24%) |
May 28, 2021 | 33.25 | 33.54 | 32.94 | 33.00 | 473,085 | -0.22(-0.66%) |
May 27, 2021 | 32.77 | 33.24 | 32.71 | 33.22 | 469,708 | +0.61(+1.87%) |
May 26, 2021 | 31.89 | 32.70 | 31.81 | 32.61 | 627,834 | +0.47(+1.46%) |
May 25, 2021 | 32.28 | 33.09 | 31.95 | 32.14 | 634,962 | -0.22(-0.68%) |
May 24, 2021 | 32.38 | 32.76 | 31.89 | 32.36 | 403,888 | -0.05(-0.15%) |
May 21, 2021 | 32.08 | 33.02 | 32.08 | 32.41 | 641,025 | +0.35(+1.09%) |
May 20, 2021 | 31.53 | 32.24 | 31.34 | 32.06 | 629,963 | +0.53(+1.68%) |
May 19, 2021 | 31.84 | 32.23 | 31.26 | 31.53 | 567,090 | -1.12(-3.43%) |
May 18, 2021 | 32.91 | 33.23 | 32.33 | 32.65 | 445,998 | -0.40(-1.21%) |
May 17, 2021 | 31.97 | 33.10 | 31.97 | 33.05 | 880,346 | +1.00(+3.12%) |
May 14, 2021 | 31.92 | 32.52 | 31.89 | 32.05 | 468,483 | +0.47(+1.49%) |
May 13, 2021 | 30.87 | 31.84 | 30.54 | 31.58 | 1,141,681 | +0.46(+1.48%) |
May 12, 2021 | 30.98 | 31.57 | 30.84 | 31.12 | 1,159,398 | +0.13(+0.42%) |
May 11, 2021 | 29.94 | 31.26 | 29.94 | 30.99 | 1,506,821 | -0.02(-0.06%) |
May 10, 2021 | 31.62 | 31.93 | 31.01 | 31.01 | 945,225 | -0.35(-1.12%) |
May 07, 2021 | 30.65 | 31.64 | 30.45 | 31.36 | 1,715,130 | +0.30(+0.97%) |
May 06, 2021 | 30.64 | 31.38 | 30.64 | 31.06 | 980,546 | +0.58(+1.90%) |
May 05, 2021 | 30.09 | 30.59 | 29.71 | 30.48 | 1,458,468 | +0.72(+2.42%) |
May 04, 2021 | 30.56 | 30.86 | 29.64 | 29.76 | 1,095,570 | -0.75(-2.46%) |