Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.06 | 21.71 | 19.92 | 20.16 | 114,716 | -1.02(-4.82%) |
Apr 28, 2022 | 21.38 | 21.90 | 20.61 | 21.18 | 249,146 | +0.13(+0.62%) |
Apr 27, 2022 | 21.28 | 21.58 | 20.18 | 21.05 | 174,542 | +0.62(+3.03%) |
Apr 26, 2022 | 20.93 | 20.93 | 20.00 | 20.43 | 89,122 | -0.68(-3.22%) |
Apr 25, 2022 | 20.43 | 21.50 | 20.14 | 21.11 | 175,071 | +0.88(+4.35%) |
Apr 22, 2022 | 20.32 | 20.77 | 19.42 | 20.23 | 151,880 | -0.30(-1.46%) |
Apr 21, 2022 | 22.65 | 23.21 | 20.32 | 20.53 | 211,700 | -1.85(-8.27%) |
Apr 20, 2022 | 22.56 | 22.59 | 21.72 | 22.38 | 237,778 | -0.16(-0.71%) |
Apr 19, 2022 | 21.80 | 23.49 | 21.79 | 22.54 | 397,153 | +0.76(+3.49%) |
Apr 18, 2022 | 23.12 | 23.33 | 21.55 | 21.78 | 295,936 | -1.38(-5.96%) |
Apr 14, 2022 | 23.51 | 23.55 | 22.20 | 23.16 | 519,317 | -0.40(-1.70%) |
Apr 13, 2022 | 24.37 | 24.93 | 23.38 | 23.56 | 413,277 | -0.84(-3.44%) |
Apr 12, 2022 | 28.82 | 29.12 | 24.36 | 24.40 | 255,191 | -3.92(-13.84%) |
Apr 11, 2022 | 28.84 | 29.75 | 28.05 | 28.32 | 138,005 | -1.07(-3.64%) |
Apr 08, 2022 | 30.23 | 31.09 | 29.11 | 29.39 | 143,933 | -0.99(-3.26%) |
Apr 07, 2022 | 30.93 | 31.05 | 29.61 | 30.38 | 101,499 | -0.72(-2.32%) |
Apr 06, 2022 | 31.67 | 31.67 | 30.52 | 31.10 | 79,703 | -1.37(-4.22%) |
Apr 05, 2022 | 32.74 | 33.68 | 32.02 | 32.47 | 99,857 | -0.44(-1.34%) |
Apr 04, 2022 | 32.40 | 33.30 | 32.24 | 32.91 | 59,549 | +0.58(+1.79%) |
Apr 01, 2022 | 34.32 | 34.51 | 32.24 | 32.33 | 118,097 | -1.88(-5.50%) |
Mar 31, 2022 | 35.67 | 36.23 | 33.75 | 34.21 | 111,162 | -2.01(-5.55%) |
Mar 30, 2022 | 36.45 | 37.45 | 35.91 | 36.22 | 92,791 | -0.77(-2.08%) |
Mar 29, 2022 | 35.37 | 37.21 | 35.37 | 36.99 | 108,165 | +1.98(+5.66%) |
Mar 28, 2022 | 35.37 | 35.83 | 33.84 | 35.01 | 69,897 | -0.22(-0.62%) |
Mar 25, 2022 | 36.32 | 36.56 | 34.79 | 35.23 | 95,085 | -1.26(-3.45%) |
Mar 24, 2022 | 37.41 | 37.74 | 35.80 | 36.49 | 127,295 | -0.57(-1.54%) |
Mar 23, 2022 | 37.37 | 38.06 | 36.55 | 37.06 | 131,077 | -0.35(-0.94%) |
Mar 22, 2022 | 36.74 | 38.73 | 36.74 | 37.41 | 161,139 | +0.44(+1.19%) |
Mar 21, 2022 | 37.24 | 38.21 | 36.52 | 36.97 | 233,475 | -0.53(-1.41%) |
Mar 18, 2022 | 35.50 | 37.67 | 35.00 | 37.50 | 232,885 | +1.94(+5.46%) |
Mar 17, 2022 | 33.40 | 35.78 | 32.99 | 35.56 | 233,667 | +1.66(+4.90%) |
Mar 16, 2022 | 29.52 | 34.09 | 29.52 | 33.90 | 556,097 | +5.12(+17.79%) |
Mar 15, 2022 | 28.38 | 29.79 | 27.67 | 28.78 | 215,281 | -0.17(-0.59%) |
Mar 14, 2022 | 30.74 | 30.74 | 28.66 | 28.95 | 139,958 | -1.24(-4.11%) |
Mar 11, 2022 | 30.00 | 31.02 | 29.73 | 30.19 | 143,239 | +0.09(+0.30%) |
Mar 10, 2022 | 28.27 | 30.38 | 28.27 | 30.10 | 177,624 | +1.40(+4.88%) |
Mar 09, 2022 | 28.28 | 30.29 | 28.23 | 28.70 | 180,739 | +1.46(+5.36%) |
Mar 08, 2022 | 25.50 | 27.55 | 25.11 | 27.24 | 126,759 | +1.65(+6.45%) |
Mar 07, 2022 | 27.39 | 27.82 | 25.22 | 25.59 | 102,546 | -1.94(-7.05%) |
Mar 04, 2022 | 27.59 | 27.64 | 26.55 | 27.53 | 79,248 | -0.58(-2.06%) |
Mar 03, 2022 | 28.17 | 28.45 | 26.53 | 28.11 | 125,650 | +0.24(+0.86%) |
Mar 02, 2022 | 27.64 | 28.31 | 26.92 | 27.87 | 140,825 | +0.29(+1.05%) |
Mar 01, 2022 | 28.49 | 28.77 | 27.33 | 27.58 | 119,004 | -1.06(-3.70%) |
Feb 28, 2022 | 26.54 | 28.97 | 26.54 | 28.64 | 156,770 | +1.72(+6.39%) |
Feb 25, 2022 | 25.26 | 26.93 | 24.88 | 26.92 | 139,048 | +1.72(+6.83%) |
Feb 24, 2022 | 22.48 | 25.31 | 22.17 | 25.20 | 156,754 | +0.72(+2.94%) |
Feb 23, 2022 | 25.65 | 26.18 | 23.99 | 24.48 | 148,796 | -0.74(-2.93%) |
Feb 22, 2022 | 24.79 | 27.75 | 24.79 | 25.22 | 273,736 | +0.43(+1.73%) |
Feb 18, 2022 | 24.79 | 0 | -0.49(-1.94%) | |||
Feb 17, 2022 | 26.11 | 26.48 | 24.83 | 25.28 | 183,092 | -1.18(-4.46%) |
Feb 16, 2022 | 27.49 | 28.45 | 25.75 | 26.46 | 394,968 | -1.46(-5.23%) |
Feb 15, 2022 | 28.85 | 29.34 | 26.44 | 27.92 | 1,020,885 | +1.06(+3.95%) |
Feb 14, 2022 | 37.47 | 38.13 | 24.05 | 26.86 | 1,966,752 | -11.63(-30.22%) |
Feb 11, 2022 | 40.61 | 41.40 | 38.16 | 38.49 | 135,152 | -2.13(-5.24%) |
Feb 10, 2022 | 40.68 | 41.29 | 40.22 | 40.62 | 142,481 | -0.10(-0.25%) |
Feb 09, 2022 | 40.00 | 41.81 | 39.63 | 40.72 | 195,562 | +1.31(+3.32%) |
Feb 08, 2022 | 38.20 | 39.76 | 38.20 | 39.41 | 178,525 | +1.91(+5.09%) |
Feb 07, 2022 | 36.58 | 37.85 | 36.27 | 37.50 | 163,200 | +1.33(+3.68%) |
Feb 04, 2022 | 34.62 | 36.80 | 34.36 | 36.17 | 72,489 | +1.86(+5.42%) |
Feb 03, 2022 | 34.42 | 34.01 | 34.31 | 52,441 | -0.78(-2.22%) | |
Feb 02, 2022 | 36.24 | 36.87 | 34.25 | 35.09 | 62,965 | -1.02(-2.82%) |
Feb 01, 2022 | 35.94 | 37.17 | 35.58 | 36.11 | 56,376 | +0.57(+1.60%) |
Jan 31, 2022 | 33.25 | 35.63 | 35.54 | 60,587 | +2.38(+7.18%) | |
Jan 28, 2022 | 32.15 | 33.48 | 31.27 | 33.16 | 89,872 | +0.99(+3.08%) |
Jan 27, 2022 | 33.05 | 33.51 | 31.79 | 32.17 | 95,176 | -0.51(-1.56%) |
Jan 26, 2022 | 33.69 | 34.90 | 32.43 | 32.68 | 111,481 | -0.58(-1.74%) |
Jan 25, 2022 | 33.08 | 33.78 | 32.40 | 33.26 | 76,844 | -0.64(-1.89%) |
Jan 24, 2022 | 33.02 | 33.95 | 31.04 | 33.90 | 166,876 | +0.09(+0.27%) |
Jan 21, 2022 | 34.88 | 35.25 | 33.50 | 33.81 | 134,592 | -1.33(-3.78%) |
Jan 20, 2022 | 36.23 | 37.62 | 34.81 | 35.14 | 64,980 | -0.95(-2.63%) |
Jan 19, 2022 | 36.30 | 36.71 | 35.62 | 36.09 | 76,672 | -0.16(-0.44%) |
Jan 18, 2022 | 36.73 | 36.94 | 35.58 | 36.25 | 98,876 | -0.88(-2.37%) |
Jan 14, 2022 | 37.13 | 0 | -0.96(-2.52%) | |||
Jan 13, 2022 | 41.25 | 41.25 | 38.05 | 38.09 | 124,633 | -2.71(-6.64%) |
Jan 12, 2022 | 41.00 | 41.62 | 40.09 | 40.80 | 97,155 | +0.23(+0.57%) |
Jan 11, 2022 | 39.48 | 41.08 | 39.01 | 40.57 | 69,489 | +1.02(+2.58%) |
Jan 10, 2022 | 40.33 | 41.13 | 37.97 | 39.55 | 82,025 | -0.78(-1.93%) |
Jan 07, 2022 | 42.58 | 43.69 | 40.13 | 40.33 | 66,536 | -1.78(-4.23%) |
Jan 06, 2022 | 41.68 | 43.08 | 40.15 | 42.11 | 74,615 | +1.09(+2.66%) |
Jan 05, 2022 | 42.15 | 43.07 | 40.58 | 41.02 | 102,888 | -0.82(-1.96%) |
Jan 04, 2022 | 41.40 | 42.80 | 40.06 | 41.84 | 77,542 | +0.43(+1.04%) |
Jan 03, 2022 | 41.97 | 42.46 | 40.47 | 41.41 | 80,090 | -0.11(-0.26%) |
Dec 31, 2021 | 42.32 | 43.19 | 41.06 | 41.52 | 89,786 | -0.79(-1.87%) |
Dec 30, 2021 | 40.24 | 42.87 | 40.24 | 42.31 | 51,950 | +2.28(+5.70%) |
Dec 29, 2021 | 40.21 | 40.50 | 38.96 | 40.03 | 82,548 | -0.26(-0.65%) |
Dec 28, 2021 | 40.50 | 41.77 | 39.99 | 40.29 | 80,904 | -0.29(-0.71%) |
Dec 27, 2021 | 39.99 | 41.28 | 39.77 | 40.58 | 83,276 | +0.90(+2.27%) |
Dec 23, 2021 | 39.19 | 40.15 | 38.04 | 39.68 | 53,006 | +0.67(+1.72%) |
Dec 22, 2021 | 38.96 | 39.59 | 38.08 | 39.01 | 125,579 | +0.11(+0.28%) |
Dec 21, 2021 | 37.32 | 39.16 | 37.04 | 38.90 | 71,781 | +2.08(+5.65%) |
Dec 20, 2021 | 36.55 | 37.34 | 34.67 | 36.82 | 134,201 | -0.20(-0.54%) |
Dec 17, 2021 | 35.94 | 37.54 | 34.01 | 37.02 | 461,375 | +0.79(+2.18%) |
Dec 16, 2021 | 37.67 | 38.45 | 35.52 | 36.23 | 140,588 | -1.19(-3.18%) |
Dec 15, 2021 | 37.95 | 39.36 | 35.13 | 37.42 | 158,973 | +0.44(+1.19%) |
Dec 14, 2021 | 38.14 | 38.79 | 36.77 | 36.98 | 73,913 | -1.55(-4.02%) |
Dec 13, 2021 | 39.44 | 39.63 | 37.77 | 38.53 | 97,100 | -1.11(-2.80%) |
Dec 10, 2021 | 42.93 | 42.93 | 39.42 | 39.64 | 114,109 | -1.42(-3.46%) |
Dec 09, 2021 | 41.21 | 42.33 | 40.50 | 41.06 | 49,180 | -0.34(-0.82%) |
Dec 08, 2021 | 42.25 | 42.30 | 40.98 | 41.40 | 124,886 | +0.00(+0.00%) |
Dec 07, 2021 | 40.35 | 42.39 | 39.91 | 41.40 | 222,524 | +2.73(+7.06%) |
Dec 06, 2021 | 38.34 | 40.28 | 36.68 | 38.67 | 178,496 | +1.41(+3.78%) |
Dec 03, 2021 | 39.77 | 39.88 | 36.27 | 37.26 | 98,639 | -1.90(-4.85%) |
Dec 02, 2021 | 38.55 | 39.41 | 37.29 | 39.16 | 122,825 | +0.23(+0.59%) |
Dec 01, 2021 | 40.14 | 40.28 | 38.73 | 38.93 | 110,622 | -0.52(-1.32%) |
Nov 30, 2021 | 39.55 | 40.06 | 37.73 | 39.45 | 116,401 | -0.27(-0.68%) |
Nov 29, 2021 | 41.06 | 42.43 | 38.55 | 39.72 | 70,007 | -0.07(-0.17%) |
Nov 26, 2021 | 39.33 | 41.06 | 38.74 | 39.79 | 199,854 | -0.43(-1.08%) |
Nov 24, 2021 | 39.84 | 40.36 | 38.65 | 40.22 | 72,846 | -0.03(-0.07%) |
Nov 23, 2021 | 40.60 | 40.63 | 39.00 | 40.25 | 93,390 | -0.56(-1.37%) |
Nov 22, 2021 | 41.71 | 42.38 | 40.05 | 40.81 | 100,614 | -0.63(-1.52%) |
Nov 19, 2021 | 42.43 | 43.23 | 40.50 | 41.44 | 148,959 | -1.15(-2.70%) |
Nov 18, 2021 | 41.53 | 42.81 | 42.21 | 42.59 | 83,800 | +0.97(+2.33%) |
Nov 17, 2021 | 42.69 | 43.10 | 41.26 | 41.62 | 92,218 | -1.38(-3.21%) |
Nov 16, 2021 | 46.31 | 46.47 | 41.72 | 43.00 | 220,356 | -2.54(-5.58%) |
Nov 15, 2021 | 44.32 | 46.90 | 39.00 | 45.54 | 423,476 | -2.85(-5.89%) |
Nov 12, 2021 | 47.39 | 48.45 | 46.38 | 48.39 | 278,671 | +1.85(+3.98%) |
Nov 11, 2021 | 44.12 | 46.58 | 43.20 | 46.54 | 99,971 | +2.37(+5.37%) |
Nov 10, 2021 | 43.66 | 44.17 | 85,573 | +0.58(+1.33%) | ||
Nov 09, 2021 | 43.78 | 45.19 | 43.42 | 43.59 | 231,241 | -0.11(-0.25%) |
Nov 08, 2021 | 44.16 | 45.48 | 43.22 | 43.70 | 55,599 | -0.30(-0.68%) |
Nov 05, 2021 | 42.70 | 45.80 | 41.28 | 44.00 | 170,142 | +1.41(+3.31%) |
Nov 04, 2021 | 41.99 | 42.70 | 41.26 | 42.59 | 94,084 | +0.60(+1.43%) |
Nov 03, 2021 | 41.98 | 42.59 | 41.56 | 41.99 | 73,791 | -0.01(-0.02%) |
Nov 02, 2021 | 40.17 | 42.07 | 39.75 | 42.00 | 83,141 | +1.71(+4.24%) |
Nov 01, 2021 | 39.01 | 40.32 | 39.01 | 40.29 | 132,044 | +1.28(+3.28%) |
Oct 29, 2021 | 39.55 | 39.69 | 38.83 | 39.01 | 47,040 | -0.49(-1.24%) |
Oct 28, 2021 | 38.66 | 39.59 | 38.13 | 39.50 | 76,395 | +1.01(+2.62%) |
Oct 27, 2021 | 38.00 | 39.37 | 38.10 | 38.49 | 60,483 | +0.42(+1.10%) |
Oct 26, 2021 | 39.50 | 38.07 | 111,229 | -0.41(-1.07%) | ||
Oct 25, 2021 | 38.39 | 38.48 | 37.35 | 38.48 | 21,954 | +0.51(+1.34%) |
Oct 22, 2021 | 38.15 | 38.45 | 36.80 | 37.97 | 43,320 | -0.27(-0.71%) |
Oct 21, 2021 | 38.69 | 39.00 | 37.65 | 38.24 | 29,628 | -0.45(-1.16%) |
Oct 20, 2021 | 38.82 | 39.11 | 38.23 | 38.69 | 56,477 | -0.12(-0.31%) |
Oct 19, 2021 | 39.01 | 39.01 | 38.05 | 38.81 | 47,013 | +0.13(+0.34%) |
Oct 18, 2021 | 38.39 | 39.08 | 38.39 | 38.68 | 28,186 | +0.41(+1.07%) |
Oct 15, 2021 | 39.21 | 39.76 | 38.22 | 38.27 | 39,108 | -0.83(-2.12%) |
Oct 14, 2021 | 38.39 | 39.66 | 37.87 | 39.10 | 144,795 | +1.86(+4.99%) |
Oct 13, 2021 | 35.98 | 37.83 | 35.95 | 37.24 | 83,632 | +1.01(+2.79%) |
Oct 12, 2021 | 35.86 | 36.36 | 35.01 | 36.23 | 49,668 | -0.01(-0.03%) |
Oct 11, 2021 | 36.92 | 37.50 | 36.01 | 36.24 | 31,185 | -0.91(-2.45%) |
Oct 08, 2021 | 37.76 | 38.50 | 37.08 | 37.15 | 32,188 | -0.65(-1.72%) |
Oct 07, 2021 | 36.70 | 38.19 | 36.34 | 37.80 | 63,644 | +1.22(+3.34%) |
Oct 06, 2021 | 36.76 | 36.92 | 35.89 | 36.58 | 68,556 | -0.40(-1.08%) |
Oct 05, 2021 | 36.98 | 37.38 | 36.62 | 36.98 | 64,154 | -0.08(-0.22%) |
Oct 04, 2021 | 37.71 | 37.71 | 36.80 | 37.06 | 55,105 | -0.74(-1.96%) |
Oct 01, 2021 | 38.85 | 39.37 | 36.81 | 37.80 | 53,517 | -1.18(-3.03%) |
Sep 30, 2021 | 38.60 | 39.03 | 37.62 | 38.98 | 148,728 | +0.32(+0.83%) |
Sep 29, 2021 | 37.43 | 38.90 | 37.43 | 38.66 | 36,345 | +1.54(+4.15%) |
Sep 28, 2021 | 38.79 | 39.51 | 36.92 | 37.12 | 81,928 | -1.74(-4.48%) |
Sep 27, 2021 | 36.00 | 39.39 | 36.00 | 38.86 | 110,632 | +2.96(+8.25%) |
Sep 24, 2021 | 34.66 | 36.32 | 34.36 | 35.90 | 91,398 | +1.29(+3.73%) |
Sep 23, 2021 | 34.66 | 35.39 | 33.88 | 34.61 | 35,605 | -0.21(-0.60%) |
Sep 22, 2021 | 34.03 | 35.19 | 34.00 | 34.82 | 104,509 | +0.98(+2.90%) |
Sep 21, 2021 | 33.58 | 34.28 | 32.75 | 33.84 | 81,809 | +0.39(+1.17%) |
Sep 20, 2021 | 33.19 | 33.62 | 32.51 | 33.45 | 71,049 | -0.14(-0.42%) |
Sep 17, 2021 | 33.75 | 34.04 | 32.71 | 33.59 | 32,314 | -0.04(-0.12%) |
Sep 16, 2021 | 34.58 | 34.87 | 33.25 | 33.63 | 54,987 | -0.79(-2.30%) |
Sep 15, 2021 | 36.37 | 36.37 | 34.38 | 34.42 | 116,196 | -0.44(-1.26%) |
Sep 14, 2021 | 35.20 | 36.35 | 34.16 | 34.86 | 69,196 | -0.23(-0.66%) |
Sep 13, 2021 | 35.68 | 36.39 | 35.08 | 35.09 | 25,044 | -0.79(-2.20%) |
Sep 10, 2021 | 35.41 | 36.00 | 34.79 | 35.88 | 43,290 | +0.63(+1.79%) |
Sep 09, 2021 | 35.00 | 36.35 | 34.50 | 35.25 | 63,845 | +0.59(+1.70%) |
Sep 08, 2021 | 37.51 | 37.51 | 34.05 | 34.66 | 93,181 | -3.07(-8.14%) |
Sep 07, 2021 | 36.42 | 37.81 | 35.90 | 37.73 | 91,755 | +1.03(+2.81%) |
Sep 03, 2021 | 37.21 | 37.24 | 36.00 | 36.70 | 104,279 | -0.51(-1.37%) |
Sep 02, 2021 | 36.85 | 37.47 | 36.28 | 37.21 | 146,367 | +0.77(+2.11%) |
Sep 01, 2021 | 35.50 | 36.95 | 35.50 | 36.44 | 185,487 | +1.99(+5.78%) |
Aug 31, 2021 | 35.24 | 35.41 | 33.39 | 34.45 | 95,997 | -1.02(-2.88%) |
Aug 30, 2021 | 36.14 | 36.45 | 35.00 | 35.47 | 85,070 | -0.73(-2.02%) |
Aug 27, 2021 | 34.61 | 36.39 | 34.20 | 36.20 | 257,121 | +1.60(+4.62%) |
Aug 26, 2021 | 33.36 | 36.54 | 33.35 | 34.60 | 1,187,173 | +0.90(+2.67%) |
Aug 25, 2021 | 34.12 | 34.83 | 33.63 | 33.70 | 25,015 | -0.42(-1.23%) |
Aug 24, 2021 | 33.71 | 34.55 | 33.57 | 34.12 | 16,568 | +0.22(+0.65%) |
Aug 23, 2021 | 34.10 | 34.31 | 33.00 | 33.90 | 12,447 | +0.55(+1.65%) |
Aug 20, 2021 | 33.45 | 34.34 | 33.35 | 33.35 | 5,339 | -0.10(-0.30%) |
Aug 19, 2021 | 34.14 | 34.14 | 32.51 | 33.45 | 12,240 | -0.56(-1.65%) |
Aug 18, 2021 | 34.77 | 35.05 | 33.39 | 34.01 | 23,977 | -0.69(-1.99%) |
Aug 17, 2021 | 34.96 | 35.01 | 33.69 | 34.70 | 3,678 | -0.80(-2.25%) |
Aug 16, 2021 | 35.62 | 35.62 | 33.35 | 35.50 | 23,486 | -0.25(-0.70%) |
Aug 13, 2021 | 36.51 | 36.99 | 35.12 | 35.75 | 18,057 | -0.30(-0.83%) |
Aug 12, 2021 | 36.89 | 37.35 | 35.47 | 36.05 | 7,912 | -0.87(-2.36%) |
Aug 11, 2021 | 36.99 | 37.40 | 36.49 | 36.92 | 5,990 | +0.58(+1.60%) |
Aug 10, 2021 | 37.24 | 37.69 | 36.06 | 36.34 | 4,511 | -0.78(-2.10%) |
Aug 09, 2021 | 36.05 | 37.12 | 36.05 | 37.12 | 9,448 | +1.07(+2.97%) |
Aug 06, 2021 | 37.40 | 37.40 | 35.45 | 36.05 | 18,606 | -1.13(-3.04%) |
Aug 05, 2021 | 34.82 | 37.92 | 34.82 | 37.18 | 10,502 | +1.89(+5.36%) |
Aug 04, 2021 | 37.95 | 38.38 | 34.06 | 35.29 | 56,649 | -2.61(-6.89%) |
Aug 03, 2021 | 38.14 | 38.30 | 37.00 | 37.90 | 13,397 | -0.96(-2.47%) |
Aug 02, 2021 | 40.99 | 40.99 | 37.55 | 38.86 | 42,360 | -1.64(-4.05%) |
Jul 30, 2021 | 38.25 | 40.97 | 38.18 | 40.50 | 56,905 | +1.66(+4.27%) |
Jul 29, 2021 | 38.26 | 39.54 | 38.20 | 38.84 | 16,224 | +0.56(+1.46%) |
Jul 28, 2021 | 38.51 | 38.95 | 38.01 | 38.28 | 8,525 | -0.38(-0.98%) |
Jul 27, 2021 | 38.11 | 38.75 | 37.67 | 38.66 | 10,756 | -0.09(-0.23%) |
Jul 26, 2021 | 38.24 | 39.15 | 37.10 | 38.75 | 14,990 | +0.25(+0.65%) |
Jul 23, 2021 | 38.21 | 38.83 | 37.77 | 38.50 | 13,649 | +0.58(+1.53%) |
Jul 22, 2021 | 38.13 | 38.94 | 37.11 | 37.92 | 11,455 | -0.58(-1.51%) |
Jul 21, 2021 | 37.03 | 38.89 | 37.03 | 38.50 | 10,775 | +1.36(+3.66%) |
Jul 20, 2021 | 36.86 | 38.70 | 36.08 | 37.14 | 18,178 | +0.00(+0.00%) |
Jul 19, 2021 | 35.68 | 37.14 | 34.50 | 37.14 | 21,202 | +1.21(+3.37%) |
Jul 16, 2021 | 36.50 | 37.88 | 35.54 | 35.93 | 15,828 | -0.51(-1.40%) |
Jul 15, 2021 | 36.40 | 37.25 | 35.75 | 36.44 | 6,846 | -0.05(-0.14%) |
Jul 14, 2021 | 36.63 | 37.33 | 36.00 | 36.49 | 20,099 | +0.52(+1.45%) |
Jul 13, 2021 | 37.71 | 38.64 | 35.65 | 35.97 | 26,392 | -2.30(-6.01%) |
Jul 12, 2021 | 38.12 | 38.65 | 37.12 | 38.27 | 11,832 | -0.05(-0.13%) |
Jul 09, 2021 | 38.29 | 39.08 | 36.51 | 38.32 | 18,244 | +0.47(+1.24%) |
Jul 08, 2021 | 37.16 | 39.15 | 37.01 | 37.85 | 19,039 | +0.24(+0.64%) |
Jul 07, 2021 | 38.10 | 38.97 | 37.61 | 37.61 | 17,454 | -0.95(-2.46%) |
Jul 06, 2021 | 39.76 | 40.04 | 38.16 | 38.56 | 15,452 | -0.95(-2.40%) |
Jul 02, 2021 | 39.86 | 41.78 | 37.45 | 39.51 | 40,788 | -0.81(-2.01%) |
Jul 01, 2021 | 40.20 | 40.35 | 39.00 | 40.32 | 16,734 | -0.15(-0.37%) |
Jun 30, 2021 | 39.37 | 40.95 | 39.11 | 40.47 | 16,732 | +0.68(+1.71%) |
Jun 29, 2021 | 40.75 | 41.00 | 39.30 | 39.79 | 25,334 | -1.21(-2.95%) |
Jun 28, 2021 | 42.25 | 43.00 | 40.49 | 41.00 | 49,195 | -1.03(-2.45%) |
Jun 25, 2021 | 42.39 | 42.78 | 41.09 | 42.03 | 47,216 | +0.26(+0.62%) |
Jun 24, 2021 | 41.76 | 42.21 | 41.18 | 41.77 | 94,594 | +1.47(+3.65%) |
Jun 23, 2021 | 39.30 | 40.47 | 38.38 | 40.30 | 51,982 | +1.34(+3.44%) |
Jun 22, 2021 | 37.53 | 38.96 | 36.63 | 38.96 | 38,740 | +0.96(+2.53%) |
Jun 21, 2021 | 36.39 | 38.80 | 36.01 | 38.00 | 59,564 | +1.65(+4.54%) |
Jun 18, 2021 | 36.50 | 37.99 | 35.17 | 36.35 | 105,019 | -0.20(-0.55%) |
Jun 17, 2021 | 36.21 | 38.07 | 35.51 | 36.55 | 24,582 | +0.12(+0.33%) |
Jun 16, 2021 | 35.40 | 37.05 | 34.66 | 36.43 | 27,845 | +0.88(+2.48%) |
Jun 15, 2021 | 37.00 | 37.11 | 35.06 | 35.55 | 34,496 | -1.48(-4.00%) |
Jun 14, 2021 | 37.10 | 37.94 | 36.97 | 37.03 | 41,937 | -0.47(-1.25%) |
Jun 11, 2021 | 38.94 | 39.20 | 34.96 | 37.50 | 63,537 | -1.50(-3.85%) |
Jun 10, 2021 | 40.96 | 40.96 | 38.45 | 39.00 | 27,437 | -1.89(-4.62%) |
Jun 09, 2021 | 41.21 | 41.80 | 40.59 | 40.89 | 17,598 | -0.31(-0.75%) |
Jun 08, 2021 | 40.45 | 41.31 | 40.19 | 41.20 | 41,692 | -0.35(-0.84%) |
Jun 07, 2021 | 41.36 | 41.73 | 41.00 | 41.55 | 32,952 | +0.41(+1.00%) |
Jun 04, 2021 | 38.91 | 41.79 | 38.58 | 41.14 | 29,195 | +2.72(+7.08%) |
Jun 03, 2021 | 38.65 | 39.90 | 38.02 | 38.42 | 25,370 | -1.00(-2.54%) |
Jun 02, 2021 | 40.28 | 40.28 | 38.08 | 39.42 | 44,362 | -0.87(-2.16%) |
Jun 01, 2021 | 40.55 | 40.55 | 38.86 | 40.29 | 31,399 | -0.12(-0.30%) |
May 28, 2021 | 40.11 | 40.92 | 39.78 | 40.41 | 19,717 | +0.17(+0.42%) |
May 27, 2021 | 39.48 | 40.66 | 39.35 | 40.24 | 35,066 | +0.89(+2.26%) |
May 26, 2021 | 39.00 | 39.44 | 38.11 | 39.35 | 34,001 | +0.65(+1.68%) |
May 25, 2021 | 39.00 | 39.20 | 38.51 | 38.70 | 17,028 | -0.30(-0.77%) |
May 24, 2021 | 39.50 | 39.66 | 38.61 | 39.00 | 49,771 | +0.79(+2.07%) |
May 21, 2021 | 39.40 | 39.45 | 38.03 | 38.21 | 34,462 | -0.93(-2.38%) |
May 20, 2021 | 38.27 | 39.99 | 36.68 | 39.14 | 65,418 | +0.83(+2.17%) |
May 19, 2021 | 38.30 | 38.90 | 36.76 | 38.31 | 30,880 | -1.01(-2.57%) |
May 18, 2021 | 35.56 | 39.55 | 35.25 | 39.32 | 47,245 | +3.93(+11.10%) |
May 17, 2021 | 37.50 | 38.31 | 34.25 | 35.39 | 56,743 | -0.23(-0.65%) |
May 14, 2021 | 31.93 | 36.00 | 31.93 | 35.62 | 57,688 | +4.03(+12.76%) |
May 13, 2021 | 33.46 | 34.32 | 30.74 | 31.59 | 58,099 | -1.53(-4.62%) |
May 12, 2021 | 35.35 | 37.18 | 33.12 | 33.12 | 55,606 | -2.78(-7.74%) |
May 11, 2021 | 35.00 | 36.11 | 34.60 | 35.90 | 23,743 | -0.24(-0.66%) |
May 10, 2021 | 37.03 | 37.42 | 35.34 | 36.14 | 84,202 | -0.65(-1.77%) |
May 07, 2021 | 37.92 | 38.31 | 36.67 | 36.79 | 41,481 | -0.86(-2.28%) |
May 06, 2021 | 38.11 | 38.39 | 37.20 | 37.65 | 30,764 | -0.35(-0.92%) |
May 05, 2021 | 38.28 | 38.28 | 37.75 | 38.00 | 15,313 | -0.37(-0.96%) |
May 04, 2021 | 38.06 | 38.37 | 37.03 | 38.37 | 72,993 | +0.14(+0.37%) |