Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.41 | 41.28 | 40.16 | 41.04 | 95,744 | +0.49(+1.21%) |
Mar 30, 2022 | 40.77 | 41.49 | 40.40 | 40.55 | 36,915 | -0.09(-0.21%) |
Mar 29, 2022 | 40.81 | 40.95 | 39.87 | 40.64 | 83,561 | -0.22(-0.54%) |
Mar 28, 2022 | 41.47 | 41.47 | 40.40 | 40.86 | 39,910 | -0.74(-1.78%) |
Mar 25, 2022 | 41.80 | 42.51 | 41.26 | 41.60 | 40,347 | +0.16(+0.40%) |
Mar 24, 2022 | 41.30 | 41.88 | 40.69 | 41.44 | 37,071 | +0.25(+0.61%) |
Mar 23, 2022 | 42.51 | 43.23 | 41.03 | 41.19 | 37,931 | -1.36(-3.19%) |
Mar 22, 2022 | 42.21 | 42.97 | 41.86 | 42.54 | 50,114 | +0.26(+0.62%) |
Mar 21, 2022 | 41.14 | 42.38 | 41.14 | 42.28 | 48,897 | +1.22(+2.98%) |
Mar 18, 2022 | 40.56 | 41.35 | 39.63 | 41.06 | 206,223 | +0.08(+0.19%) |
Mar 17, 2022 | 39.93 | 41.49 | 39.73 | 40.98 | 47,433 | +1.28(+3.23%) |
Mar 16, 2022 | 39.00 | 39.81 | 38.54 | 39.70 | 63,449 | +0.82(+2.11%) |
Mar 15, 2022 | 38.92 | 39.11 | 38.35 | 38.88 | 57,547 | -0.20(-0.52%) |
Mar 14, 2022 | 40.08 | 40.08 | 38.90 | 39.09 | 72,348 | -1.18(-2.92%) |
Mar 11, 2022 | 40.14 | 40.94 | 39.75 | 40.26 | 66,196 | +0.02(+0.05%) |
Mar 10, 2022 | 38.33 | 40.30 | 37.91 | 40.24 | 79,317 | +1.54(+3.98%) |
Mar 09, 2022 | 37.21 | 38.86 | 37.21 | 38.70 | 46,570 | +1.37(+3.66%) |
Mar 08, 2022 | 38.90 | 40.81 | 36.72 | 37.33 | 75,580 | -1.59(-4.08%) |
Mar 07, 2022 | 38.69 | 39.51 | 38.54 | 38.92 | 106,047 | +0.48(+1.25%) |
Mar 04, 2022 | 37.60 | 38.63 | 37.14 | 38.44 | 69,610 | +0.27(+0.71%) |
Mar 03, 2022 | 37.06 | 38.30 | 36.64 | 38.17 | 88,044 | +1.37(+3.72%) |
Mar 02, 2022 | 34.81 | 36.89 | 34.81 | 36.80 | 49,713 | +2.31(+6.70%) |
Mar 01, 2022 | 35.40 | 35.93 | 33.91 | 34.49 | 60,961 | -0.73(-2.08%) |
Feb 28, 2022 | 35.61 | 36.18 | 35.14 | 35.22 | 67,323 | -0.72(-2.01%) |
Feb 25, 2022 | 34.76 | 35.97 | 35.16 | 35.94 | 49,057 | +1.45(+4.19%) |
Feb 24, 2022 | 33.81 | 34.56 | 33.17 | 34.50 | 83,800 | -0.03(-0.08%) |
Feb 23, 2022 | 35.70 | 35.80 | 34.44 | 34.53 | 41,949 | -0.92(-2.59%) |
Feb 22, 2022 | 37.36 | 37.38 | 35.01 | 35.45 | 60,486 | -1.96(-5.25%) |
Feb 18, 2022 | 37.41 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.62 | 38.24 | 36.55 | 37.79 | 55,260 | +0.08(+0.20%) |
Feb 16, 2022 | 36.89 | 37.92 | 36.89 | 37.72 | 29,252 | +0.76(+2.05%) |
Feb 15, 2022 | 36.95 | 37.08 | 36.50 | 36.96 | 35,728 | +0.14(+0.39%) |
Feb 14, 2022 | 37.72 | 37.81 | 36.66 | 36.82 | 59,134 | -0.91(-2.41%) |
Feb 11, 2022 | 36.44 | 37.92 | 35.89 | 37.73 | 90,320 | +1.05(+2.87%) |
Feb 10, 2022 | 36.24 | 38.21 | 36.24 | 36.67 | 66,135 | +0.04(+0.10%) |
Feb 09, 2022 | 36.75 | 37.42 | 36.27 | 36.63 | 62,816 | -0.05(-0.13%) |
Feb 08, 2022 | 35.05 | 36.79 | 35.05 | 36.68 | 61,406 | +1.93(+5.54%) |
Feb 07, 2022 | 34.72 | 35.50 | 34.00 | 34.76 | 51,053 | +0.05(+0.14%) |
Feb 04, 2022 | 35.10 | 35.87 | 34.69 | 34.71 | 45,148 | -0.77(-2.16%) |
Feb 03, 2022 | 35.49 | 36.21 | 35.48 | 55,404 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.53 | 35.69 | 34.65 | 35.68 | 52,639 | -0.11(-0.29%) |
Feb 01, 2022 | 35.12 | 36.58 | 34.77 | 35.78 | 88,005 | -0.25(-0.69%) |
Jan 31, 2022 | 30.98 | 36.16 | 36.03 | 428,436 | +6.13(+20.50%) | |
Jan 28, 2022 | 32.86 | 33.30 | 29.53 | 29.90 | 205,597 | -2.39(-7.41%) |
Jan 27, 2022 | 33.30 | 34.29 | 31.97 | 32.30 | 63,584 | -0.71(-2.15%) |
Jan 26, 2022 | 33.78 | 34.56 | 32.42 | 33.00 | 73,875 | -0.20(-0.61%) |
Jan 25, 2022 | 33.62 | 33.81 | 32.41 | 33.21 | 69,997 | -1.03(-3.02%) |
Jan 24, 2022 | 33.32 | 34.55 | 32.71 | 34.24 | 74,980 | +0.25(+0.73%) |
Jan 21, 2022 | 35.48 | 35.83 | 33.86 | 33.99 | 78,370 | -2.06(-5.71%) |
Jan 20, 2022 | 37.73 | 38.45 | 35.79 | 36.05 | 30,736 | -1.64(-4.35%) |
Jan 19, 2022 | 39.63 | 39.63 | 37.39 | 37.69 | 30,078 | -0.58(-1.53%) |
Jan 18, 2022 | 40.97 | 40.97 | 38.23 | 38.27 | 46,811 | -1.74(-4.36%) |
Jan 14, 2022 | 40.01 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.13 | 39.87 | 38.87 | 39.41 | 31,068 | +0.31(+0.78%) |
Jan 12, 2022 | 38.88 | 39.65 | 38.42 | 39.10 | 37,623 | +0.70(+1.82%) |
Jan 11, 2022 | 39.78 | 39.78 | 38.26 | 38.41 | 44,172 | -1.25(-3.14%) |
Jan 10, 2022 | 42.13 | 42.13 | 39.45 | 39.65 | 31,240 | -1.38(-3.36%) |
Jan 07, 2022 | 40.69 | 41.36 | 40.36 | 41.03 | 17,834 | +0.11(+0.26%) |
Jan 06, 2022 | 41.22 | 41.53 | 40.33 | 40.92 | 59,225 | +0.18(+0.45%) |
Jan 05, 2022 | 40.65 | 41.42 | 40.42 | 40.74 | 37,050 | +0.31(+0.76%) |
Jan 04, 2022 | 39.90 | 41.07 | 39.90 | 40.44 | 34,873 | +0.74(+1.86%) |
Jan 03, 2022 | 38.95 | 39.89 | 38.34 | 39.70 | 38,943 | +1.07(+2.78%) |
Dec 31, 2021 | 39.48 | 39.48 | 38.48 | 38.63 | 27,028 | -0.53(-1.35%) |
Dec 30, 2021 | 39.83 | 40.08 | 38.97 | 39.15 | 27,284 | -0.45(-1.14%) |
Dec 29, 2021 | 39.28 | 40.13 | 39.26 | 39.60 | 23,928 | -0.13(-0.34%) |
Dec 28, 2021 | 39.37 | 40.06 | 38.93 | 39.74 | 43,495 | -0.01(-0.02%) |
Dec 27, 2021 | 38.49 | 39.79 | 38.24 | 39.75 | 39,247 | +1.20(+3.11%) |
Dec 23, 2021 | 38.88 | 39.18 | 38.31 | 38.55 | 34,384 | -0.33(-0.84%) |
Dec 22, 2021 | 39.01 | 39.43 | 38.24 | 38.88 | 38,619 | +0.46(+1.20%) |
Dec 21, 2021 | 37.12 | 38.63 | 37.12 | 38.42 | 45,672 | +1.44(+3.88%) |
Dec 20, 2021 | 36.10 | 37.24 | 35.75 | 36.98 | 61,467 | +0.70(+1.93%) |
Dec 17, 2021 | 36.12 | 36.95 | 35.60 | 36.28 | 579,482 | -0.13(-0.37%) |
Dec 16, 2021 | 37.17 | 37.62 | 36.15 | 36.41 | 75,392 | -0.22(-0.60%) |
Dec 15, 2021 | 36.08 | 36.81 | 35.25 | 36.63 | 100,555 | +0.55(+1.51%) |
Dec 14, 2021 | 36.17 | 37.03 | 35.94 | 36.09 | 93,401 | -0.31(-0.84%) |
Dec 13, 2021 | 38.58 | 38.58 | 36.22 | 36.39 | 81,649 | -1.56(-4.11%) |
Dec 10, 2021 | 38.48 | 38.68 | 37.52 | 37.96 | 35,732 | +0.05(+0.13%) |
Dec 09, 2021 | 38.87 | 39.33 | 37.88 | 37.91 | 45,869 | -1.31(-3.35%) |
Dec 08, 2021 | 38.59 | 39.37 | 38.59 | 39.22 | 34,703 | +0.59(+1.54%) |
Dec 07, 2021 | 38.47 | 39.05 | 38.09 | 38.63 | 54,919 | +0.89(+2.36%) |
Dec 06, 2021 | 38.21 | 38.84 | 36.56 | 37.74 | 71,213 | -0.26(-0.68%) |
Dec 03, 2021 | 38.91 | 39.81 | 37.75 | 37.99 | 47,663 | -1.02(-2.60%) |
Dec 02, 2021 | 38.24 | 39.78 | 36.47 | 39.01 | 38,749 | +0.97(+2.54%) |
Dec 01, 2021 | 39.11 | 39.92 | 37.99 | 38.04 | 50,453 | -0.34(-0.87%) |
Nov 30, 2021 | 39.10 | 40.02 | 38.11 | 38.38 | 47,073 | -1.27(-3.21%) |
Nov 29, 2021 | 40.62 | 42.14 | 39.34 | 39.65 | 43,658 | -0.67(-1.65%) |
Nov 26, 2021 | 40.75 | 40.75 | 38.71 | 40.32 | 33,849 | -1.62(-3.86%) |
Nov 24, 2021 | 41.58 | 42.79 | 41.33 | 41.94 | 35,846 | +0.09(+0.21%) |
Nov 23, 2021 | 42.28 | 42.57 | 41.36 | 41.85 | 31,717 | -0.14(-0.32%) |
Nov 22, 2021 | 42.13 | 44.11 | 41.83 | 41.98 | 39,061 | +0.35(+0.85%) |
Nov 19, 2021 | 40.62 | 42.84 | 40.62 | 41.63 | 52,941 | +0.45(+1.10%) |
Nov 18, 2021 | 39.53 | 41.74 | 39.39 | 41.18 | 50,075 | +1.58(+4.00%) |
Nov 17, 2021 | 40.76 | 40.97 | 39.50 | 39.59 | 58,674 | -1.27(-3.10%) |
Nov 16, 2021 | 41.36 | 42.04 | 40.49 | 40.86 | 64,583 | -0.84(-2.01%) |
Nov 15, 2021 | 43.03 | 43.03 | 41.08 | 41.70 | 60,720 | -1.35(-3.14%) |
Nov 12, 2021 | 44.08 | 44.23 | 42.43 | 43.05 | 29,630 | -0.76(-1.74%) |
Nov 11, 2021 | 42.69 | 43.98 | 42.18 | 43.81 | 29,505 | +1.74(+4.14%) |
Nov 10, 2021 | 42.99 | 42.07 | 40,208 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.40 | 44.85 | 42.19 | 43.02 | 37,069 | -0.54(-1.25%) |
Nov 08, 2021 | 41.67 | 43.57 | 41.59 | 43.57 | 54,848 | +2.02(+4.86%) |
Nov 05, 2021 | 39.97 | 41.67 | 39.65 | 41.55 | 49,085 | +1.80(+4.53%) |
Nov 04, 2021 | 39.68 | 39.87 | 38.65 | 39.75 | 31,464 | +0.41(+1.04%) |
Nov 03, 2021 | 38.30 | 40.19 | 38.09 | 39.34 | 58,213 | +1.10(+2.86%) |
Nov 02, 2021 | 38.40 | 38.63 | 37.96 | 38.24 | 33,481 | +0.02(+0.05%) |
Nov 01, 2021 | 38.73 | 38.85 | 37.82 | 38.22 | 41,159 | -0.01(-0.02%) |
Oct 29, 2021 | 38.25 | 38.89 | 37.99 | 38.23 | 25,654 | +0.43(+1.13%) |
Oct 28, 2021 | 37.46 | 38.15 | 37.34 | 37.80 | 30,773 | +0.73(+1.98%) |
Oct 27, 2021 | 37.91 | 38.83 | 37.07 | 37.07 | 23,009 | -1.14(-2.99%) |
Oct 26, 2021 | 37.88 | 38.56 | 38.21 | 37,155 | +0.44(+1.16%) | |
Oct 25, 2021 | 37.58 | 38.63 | 37.53 | 37.77 | 19,686 | +0.37(+0.99%) |
Oct 22, 2021 | 37.39 | 37.62 | 36.64 | 37.40 | 21,902 | +0.05(+0.13%) |
Oct 21, 2021 | 37.89 | 38.46 | 36.91 | 37.35 | 40,958 | -0.65(-1.70%) |
Oct 20, 2021 | 37.37 | 38.05 | 37.37 | 38.00 | 22,055 | +0.55(+1.48%) |
Oct 19, 2021 | 37.49 | 38.21 | 36.81 | 37.45 | 29,418 | +0.26(+0.69%) |
Oct 18, 2021 | 37.41 | 37.51 | 36.75 | 37.19 | 27,643 | -0.51(-1.36%) |
Oct 15, 2021 | 38.17 | 38.35 | 36.93 | 37.71 | 36,651 | +0.08(+0.20%) |
Oct 14, 2021 | 38.60 | 38.68 | 37.54 | 37.63 | 24,251 | -0.47(-1.23%) |
Oct 13, 2021 | 38.18 | 38.66 | 37.91 | 38.10 | 30,105 | -0.13(-0.35%) |
Oct 12, 2021 | 37.31 | 38.71 | 36.56 | 38.23 | 38,765 | +0.96(+2.58%) |
Oct 11, 2021 | 36.84 | 37.71 | 36.75 | 37.27 | 21,874 | +0.72(+1.98%) |
Oct 08, 2021 | 36.69 | 37.30 | 36.52 | 36.55 | 30,064 | -0.26(-0.70%) |
Oct 07, 2021 | 34.91 | 36.93 | 34.84 | 36.80 | 54,292 | +1.81(+5.17%) |
Oct 06, 2021 | 35.34 | 35.82 | 34.76 | 34.99 | 41,576 | -0.65(-1.82%) |
Oct 05, 2021 | 35.87 | 36.37 | 35.47 | 35.64 | 68,189 | -0.05(-0.13%) |
Oct 04, 2021 | 36.26 | 36.79 | 35.54 | 35.69 | 36,295 | -0.49(-1.34%) |
Oct 01, 2021 | 35.56 | 37.31 | 35.27 | 36.17 | 114,054 | +0.69(+1.93%) |
Sep 30, 2021 | 35.65 | 36.13 | 35.49 | 35.49 | 29,007 | +0.00(+0.00%) |
Sep 29, 2021 | 35.17 | 35.54 | 34.72 | 35.49 | 32,512 | +0.64(+1.83%) |
Sep 28, 2021 | 35.01 | 35.34 | 34.65 | 34.85 | 24,281 | -0.35(-1.00%) |
Sep 27, 2021 | 34.86 | 35.60 | 34.86 | 35.20 | 26,882 | +0.48(+1.37%) |
Sep 24, 2021 | 34.95 | 35.72 | 34.49 | 34.73 | 31,569 | -0.41(-1.17%) |
Sep 23, 2021 | 34.86 | 35.34 | 34.86 | 35.14 | 30,522 | +0.38(+1.10%) |
Sep 22, 2021 | 35.32 | 35.39 | 34.65 | 34.75 | 24,275 | -0.18(-0.52%) |
Sep 21, 2021 | 35.13 | 36.06 | 34.42 | 34.94 | 33,009 | +0.21(+0.60%) |
Sep 20, 2021 | 33.95 | 35.03 | 32.87 | 34.73 | 81,499 | -0.11(-0.33%) |
Sep 17, 2021 | 35.14 | 36.30 | 34.48 | 34.84 | 276,914 | -0.30(-0.84%) |
Sep 16, 2021 | 36.11 | 36.31 | 34.36 | 35.14 | 57,172 | -0.89(-2.46%) |
Sep 15, 2021 | 35.95 | 37.43 | 35.81 | 36.02 | 39,441 | +0.08(+0.21%) |
Sep 14, 2021 | 36.03 | 36.90 | 35.61 | 35.94 | 49,908 | -0.69(-1.87%) |
Sep 13, 2021 | 35.67 | 36.71 | 35.43 | 36.63 | 34,574 | +1.40(+3.98%) |
Sep 10, 2021 | 35.96 | 36.13 | 35.23 | 35.23 | 33,695 | -0.59(-1.65%) |
Sep 09, 2021 | 35.83 | 36.10 | 35.27 | 35.82 | 38,221 | -0.19(-0.53%) |
Sep 08, 2021 | 35.83 | 36.77 | 35.63 | 36.01 | 28,011 | -0.04(-0.11%) |
Sep 07, 2021 | 35.95 | 36.52 | 35.83 | 36.05 | 20,803 | +0.03(+0.08%) |
Sep 03, 2021 | 36.26 | 36.35 | 35.74 | 36.02 | 38,575 | -0.21(-0.58%) |
Sep 02, 2021 | 36.50 | 36.82 | 35.92 | 36.23 | 54,443 | -0.26(-0.71%) |
Sep 01, 2021 | 37.11 | 37.40 | 36.20 | 36.49 | 32,036 | -0.91(-2.42%) |
Aug 31, 2021 | 37.06 | 37.62 | 36.21 | 37.39 | 28,254 | +0.40(+1.08%) |
Aug 30, 2021 | 37.74 | 37.80 | 36.91 | 36.99 | 34,649 | -0.51(-1.36%) |
Aug 27, 2021 | 35.76 | 37.69 | 35.66 | 37.50 | 41,116 | +1.93(+5.43%) |
Aug 26, 2021 | 35.88 | 36.52 | 35.53 | 35.57 | 27,849 | -0.37(-1.03%) |
Aug 25, 2021 | 36.46 | 37.51 | 35.76 | 35.94 | 49,331 | -0.60(-1.63%) |
Aug 24, 2021 | 36.16 | 37.03 | 35.65 | 36.54 | 21,089 | +0.61(+1.69%) |
Aug 23, 2021 | 35.26 | 36.15 | 34.99 | 35.93 | 29,373 | +1.12(+3.21%) |
Aug 20, 2021 | 34.74 | 35.36 | 34.56 | 34.81 | 29,636 | -0.13(-0.38%) |
Aug 19, 2021 | 34.46 | 35.08 | 34.34 | 34.95 | 24,493 | -0.49(-1.39%) |
Aug 18, 2021 | 35.65 | 36.28 | 35.23 | 35.44 | 25,769 | -0.48(-1.34%) |
Aug 17, 2021 | 36.82 | 37.22 | 35.82 | 35.92 | 30,155 | -1.02(-2.77%) |
Aug 16, 2021 | 35.90 | 38.03 | 35.08 | 36.95 | 57,266 | +0.81(+2.25%) |
Aug 13, 2021 | 36.77 | 36.77 | 36.00 | 36.13 | 17,977 | -0.69(-1.88%) |
Aug 12, 2021 | 36.53 | 37.80 | 36.53 | 36.82 | 28,019 | -0.26(-0.69%) |
Aug 11, 2021 | 36.55 | 37.24 | 35.56 | 37.08 | 35,811 | +0.61(+1.66%) |
Aug 10, 2021 | 34.68 | 36.63 | 34.68 | 36.47 | 32,318 | +1.79(+5.16%) |
Aug 09, 2021 | 35.03 | 35.03 | 34.42 | 34.68 | 31,597 | -0.63(-1.77%) |
Aug 06, 2021 | 35.53 | 35.63 | 34.72 | 35.31 | 29,997 | +0.41(+1.17%) |
Aug 05, 2021 | 34.20 | 35.06 | 33.90 | 34.90 | 29,854 | +0.72(+2.11%) |
Aug 04, 2021 | 34.22 | 35.18 | 34.10 | 34.18 | 47,041 | -0.53(-1.53%) |
Aug 03, 2021 | 34.13 | 35.40 | 33.54 | 34.71 | 120,298 | -0.25(-0.70%) |
Aug 02, 2021 | 36.02 | 37.60 | 34.45 | 34.96 | 77,572 | -0.79(-2.20%) |
Jul 30, 2021 | 37.22 | 37.84 | 35.19 | 35.74 | 76,195 | -2.41(-6.31%) |
Jul 29, 2021 | 37.33 | 38.67 | 36.75 | 38.15 | 67,999 | +1.40(+3.82%) |
Jul 28, 2021 | 36.17 | 36.79 | 35.74 | 36.75 | 56,881 | +0.67(+1.86%) |
Jul 27, 2021 | 35.15 | 36.39 | 34.60 | 36.07 | 41,550 | +0.61(+1.71%) |
Jul 26, 2021 | 34.58 | 35.76 | 34.10 | 35.47 | 48,758 | +1.02(+2.97%) |
Jul 23, 2021 | 34.11 | 34.51 | 33.37 | 34.44 | 37,599 | +0.47(+1.39%) |
Jul 22, 2021 | 33.58 | 34.28 | 33.56 | 33.97 | 22,690 | -0.39(-1.13%) |
Jul 21, 2021 | 33.69 | 34.56 | 33.69 | 34.36 | 43,020 | +1.13(+3.39%) |
Jul 20, 2021 | 32.99 | 33.80 | 32.49 | 33.23 | 67,744 | +0.23(+0.69%) |
Jul 19, 2021 | 33.16 | 33.38 | 32.33 | 33.00 | 68,814 | -0.89(-2.63%) |
Jul 16, 2021 | 33.66 | 34.08 | 33.44 | 33.90 | 51,095 | +0.51(+1.53%) |
Jul 15, 2021 | 32.77 | 33.48 | 32.69 | 33.38 | 29,085 | +0.41(+1.24%) |
Jul 14, 2021 | 33.49 | 33.50 | 32.76 | 32.98 | 42,045 | -0.19(-0.57%) |
Jul 13, 2021 | 33.66 | 33.86 | 32.81 | 33.17 | 32,563 | -0.72(-2.12%) |
Jul 12, 2021 | 33.91 | 34.25 | 33.49 | 33.89 | 46,994 | -0.01(-0.03%) |
Jul 09, 2021 | 33.15 | 34.48 | 33.15 | 33.90 | 43,083 | +0.81(+2.46%) |
Jul 08, 2021 | 33.30 | 33.40 | 32.59 | 33.08 | 76,941 | -0.16(-0.48%) |
Jul 07, 2021 | 33.19 | 33.47 | 33.01 | 33.24 | 48,218 | +0.09(+0.26%) |
Jul 06, 2021 | 33.15 | 33.44 | 32.77 | 33.16 | 70,239 | -0.09(-0.29%) |
Jul 02, 2021 | 33.66 | 33.81 | 32.91 | 33.25 | 26,860 | -0.38(-1.13%) |
Jul 01, 2021 | 33.75 | 33.75 | 33.12 | 33.63 | 25,986 | +0.11(+0.34%) |
Jun 30, 2021 | 32.75 | 34.08 | 32.75 | 33.52 | 59,528 | +0.81(+2.49%) |
Jun 29, 2021 | 33.03 | 33.16 | 32.62 | 32.70 | 32,831 | +0.07(+0.20%) |
Jun 28, 2021 | 34.31 | 34.32 | 32.63 | 32.64 | 53,179 | -0.70(-2.10%) |
Jun 25, 2021 | 34.54 | 34.54 | 33.25 | 33.34 | 150,578 | -1.14(-3.30%) |
Jun 24, 2021 | 33.58 | 34.62 | 33.36 | 34.47 | 49,050 | +0.93(+2.77%) |
Jun 23, 2021 | 33.37 | 34.00 | 33.37 | 33.54 | 43,039 | +0.36(+1.08%) |
Jun 22, 2021 | 33.60 | 33.60 | 32.87 | 33.18 | 54,627 | -0.48(-1.43%) |
Jun 21, 2021 | 32.38 | 33.89 | 32.15 | 33.67 | 74,267 | +1.51(+4.68%) |
Jun 18, 2021 | 32.69 | 33.16 | 31.91 | 32.16 | 131,507 | -1.12(-3.36%) |
Jun 17, 2021 | 34.03 | 34.10 | 32.75 | 33.28 | 86,483 | -0.83(-2.44%) |
Jun 16, 2021 | 34.51 | 34.67 | 34.00 | 34.11 | 40,143 | -0.67(-1.93%) |
Jun 15, 2021 | 34.97 | 35.25 | 34.52 | 34.79 | 55,694 | -0.24(-0.68%) |
Jun 14, 2021 | 35.01 | 35.29 | 34.24 | 35.02 | 61,145 | -0.03(-0.08%) |
Jun 11, 2021 | 35.50 | 35.87 | 34.76 | 35.05 | 39,336 | -0.24(-0.67%) |
Jun 10, 2021 | 35.70 | 36.01 | 35.15 | 35.29 | 44,480 | -0.26(-0.72%) |
Jun 09, 2021 | 35.92 | 36.34 | 35.29 | 35.54 | 38,070 | -0.41(-1.13%) |
Jun 08, 2021 | 34.28 | 36.12 | 34.28 | 35.95 | 41,033 | +0.95(+2.71%) |
Jun 07, 2021 | 34.81 | 35.23 | 34.02 | 35.00 | 61,074 | +0.46(+1.34%) |
Jun 04, 2021 | 34.10 | 34.80 | 33.62 | 34.54 | 58,639 | +0.35(+1.03%) |
Jun 03, 2021 | 33.89 | 34.29 | 33.20 | 34.19 | 61,701 | -0.09(-0.25%) |
Jun 02, 2021 | 33.84 | 34.51 | 33.00 | 34.27 | 86,105 | +0.76(+2.26%) |
Jun 01, 2021 | 33.35 | 33.74 | 32.66 | 33.52 | 78,780 | +0.55(+1.67%) |
May 28, 2021 | 32.11 | 33.00 | 31.74 | 32.97 | 48,747 | +0.79(+2.44%) |
May 27, 2021 | 31.63 | 32.59 | 31.62 | 32.18 | 90,741 | +0.70(+2.21%) |
May 26, 2021 | 30.95 | 31.49 | 30.65 | 31.48 | 40,197 | +0.34(+1.09%) |
May 25, 2021 | 31.83 | 31.83 | 30.78 | 31.15 | 56,938 | -0.51(-1.61%) |
May 24, 2021 | 31.58 | 31.71 | 30.70 | 31.65 | 45,456 | +0.09(+0.30%) |
May 21, 2021 | 30.83 | 32.30 | 30.50 | 31.56 | 179,367 | +0.80(+2.60%) |
May 20, 2021 | 30.54 | 30.76 | 29.83 | 30.76 | 43,156 | +0.24(+0.80%) |
May 19, 2021 | 30.04 | 30.72 | 29.74 | 30.51 | 42,463 | -0.08(-0.25%) |
May 18, 2021 | 30.51 | 30.82 | 30.14 | 30.59 | 30,458 | +0.08(+0.25%) |
May 17, 2021 | 29.89 | 30.74 | 29.25 | 30.51 | 25,898 | +0.40(+1.34%) |
May 14, 2021 | 30.12 | 30.31 | 29.42 | 30.11 | 49,799 | +0.07(+0.22%) |
May 13, 2021 | 29.27 | 30.46 | 29.11 | 30.04 | 48,404 | +0.78(+2.67%) |
May 12, 2021 | 30.94 | 30.94 | 28.59 | 29.26 | 51,258 | -1.74(-5.62%) |
May 11, 2021 | 30.53 | 31.30 | 28.36 | 31.00 | 54,091 | -0.05(-0.15%) |
May 10, 2021 | 31.35 | 31.60 | 30.86 | 31.05 | 74,347 | +0.04(+0.12%) |
May 07, 2021 | 30.86 | 31.15 | 30.62 | 31.01 | 47,292 | +0.00(+0.00%) |
May 06, 2021 | 30.76 | 31.01 | 29.67 | 31.01 | 50,415 | +0.25(+0.83%) |
May 05, 2021 | 30.52 | 31.12 | 29.76 | 30.76 | 60,639 | +0.32(+1.05%) |
May 04, 2021 | 29.68 | 30.59 | 29.62 | 30.44 | 44,624 | +0.53(+1.76%) |
May 03, 2021 | 27.74 | 30.07 | 27.74 | 29.91 | 77,995 | +2.39(+8.69%) |
Apr 30, 2021 | 25.99 | 28.28 | 25.81 | 27.52 | 84,676 | +0.89(+3.36%) |
Apr 29, 2021 | 27.14 | 27.31 | 26.15 | 26.63 | 32,098 | -0.13(-0.49%) |
Apr 28, 2021 | 28.21 | 28.21 | 26.63 | 26.76 | 21,770 | -0.17(-0.63%) |
Apr 27, 2021 | 26.69 | 27.01 | 26.36 | 26.93 | 33,979 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.53 | 26.51 | 26.99 | 18,529 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.24 | 25.81 | 26.82 | 46,003 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.05 | 26.02 | 26.07 | 65,968 | -0.90(-3.35%) |
Apr 21, 2021 | 26.22 | 27.39 | 26.22 | 26.98 | 26,558 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.18 | 26.36 | 32,423 | -1.05(-3.84%) |
Apr 19, 2021 | 27.84 | 28.04 | 26.99 | 27.42 | 37,498 | -0.37(-1.32%) |
Apr 16, 2021 | 28.13 | 28.34 | 26.93 | 27.79 | 34,423 | -0.05(-0.17%) |
Apr 15, 2021 | 28.14 | 28.35 | 27.34 | 27.83 | 26,999 | -0.15(-0.52%) |
Apr 14, 2021 | 27.41 | 28.41 | 27.38 | 27.98 | 39,233 | +0.78(+2.85%) |
Apr 13, 2021 | 27.12 | 27.56 | 26.64 | 27.20 | 49,196 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.92 | 27.60 | 44,908 | +0.31(+1.14%) |
Apr 09, 2021 | 27.35 | 27.53 | 26.77 | 27.29 | 39,416 | -0.17(-0.62%) |
Apr 08, 2021 | 27.96 | 27.96 | 26.92 | 27.46 | 46,667 | -0.55(-1.95%) |
Apr 07, 2021 | 28.29 | 28.29 | 27.52 | 28.00 | 50,987 | -0.02(-0.07%) |
Apr 06, 2021 | 28.32 | 28.66 | 27.86 | 28.02 | 45,936 | -0.33(-1.16%) |
Apr 05, 2021 | 28.63 | 28.91 | 28.14 | 28.35 | 51,528 | +0.31(+1.11%) |