Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.60 | 20.73 | 19.69 | 19.90 | 298,930 | -0.46(-2.26%) |
Apr 28, 2022 | 20.52 | 20.65 | 19.50 | 20.36 | 260,558 | +0.07(+0.34%) |
Apr 27, 2022 | 20.72 | 20.95 | 20.20 | 20.29 | 175,309 | -0.54(-2.59%) |
Apr 26, 2022 | 21.31 | 21.59 | 20.68 | 20.83 | 173,295 | -0.74(-3.43%) |
Apr 25, 2022 | 20.91 | 21.62 | 20.57 | 21.57 | 214,092 | +0.43(+2.03%) |
Apr 22, 2022 | 21.00 | 21.45 | 20.23 | 21.14 | 322,404 | +0.06(+0.28%) |
Apr 21, 2022 | 22.46 | 22.46 | 21.01 | 21.08 | 268,578 | -1.13(-5.09%) |
Apr 20, 2022 | 22.84 | 22.84 | 22.14 | 22.21 | 358,841 | -0.39(-1.73%) |
Apr 19, 2022 | 21.85 | 22.81 | 21.85 | 22.60 | 311,976 | +0.62(+2.82%) |
Apr 18, 2022 | 22.76 | 23.01 | 21.80 | 21.98 | 172,124 | -0.96(-4.18%) |
Apr 14, 2022 | 23.45 | 23.74 | 22.90 | 22.94 | 146,733 | -0.44(-1.88%) |
Apr 13, 2022 | 23.12 | 23.50 | 22.77 | 23.38 | 210,284 | +0.43(+1.87%) |
Apr 12, 2022 | 23.38 | 23.60 | 22.69 | 22.95 | 142,495 | -0.47(-2.01%) |
Apr 11, 2022 | 23.93 | 24.43 | 23.31 | 23.42 | 294,230 | -0.59(-2.46%) |
Apr 08, 2022 | 24.01 | 24.38 | 23.63 | 24.01 | 140,883 | -0.10(-0.41%) |
Apr 07, 2022 | 24.50 | 24.74 | 23.65 | 24.11 | 273,250 | -0.32(-1.31%) |
Apr 06, 2022 | 23.78 | 24.57 | 23.20 | 24.43 | 224,501 | +0.11(+0.45%) |
Apr 05, 2022 | 25.01 | 25.20 | 24.12 | 24.32 | 170,810 | -0.80(-3.18%) |
Apr 04, 2022 | 24.88 | 25.40 | 24.20 | 25.12 | 244,717 | +0.12(+0.48%) |
Apr 01, 2022 | 24.50 | 25.30 | 24.41 | 25.00 | 291,012 | +0.60(+2.46%) |
Mar 31, 2022 | 23.87 | 24.58 | 23.87 | 24.40 | 243,638 | +0.47(+1.96%) |
Mar 30, 2022 | 23.52 | 24.18 | 23.51 | 23.93 | 421,296 | +0.13(+0.55%) |
Mar 29, 2022 | 23.32 | 23.83 | 23.16 | 23.80 | 196,098 | +0.88(+3.84%) |
Mar 28, 2022 | 23.00 | 23.10 | 22.52 | 22.92 | 172,238 | -0.05(-0.22%) |
Mar 25, 2022 | 23.56 | 23.64 | 22.90 | 22.97 | 225,026 | -0.45(-1.92%) |
Mar 24, 2022 | 22.97 | 23.53 | 22.43 | 23.42 | 171,019 | +0.50(+2.18%) |
Mar 23, 2022 | 24.07 | 24.36 | 22.88 | 22.92 | 284,674 | -1.36(-5.60%) |
Mar 22, 2022 | 22.90 | 24.29 | 22.66 | 24.28 | 336,237 | +1.45(+6.35%) |
Mar 21, 2022 | 24.04 | 24.21 | 22.64 | 22.83 | 271,120 | -1.28(-5.31%) |
Mar 18, 2022 | 23.74 | 24.18 | 23.52 | 24.11 | 389,138 | +0.38(+1.60%) |
Mar 17, 2022 | 23.77 | 24.00 | 23.56 | 23.73 | 523,435 | -0.15(-0.63%) |
Mar 16, 2022 | 23.51 | 24.07 | 23.17 | 23.88 | 257,907 | +0.56(+2.40%) |
Mar 15, 2022 | 23.15 | 23.58 | 22.94 | 23.32 | 291,312 | +0.36(+1.57%) |
Mar 14, 2022 | 22.55 | 23.36 | 22.40 | 22.96 | 492,357 | +0.46(+2.04%) |
Mar 11, 2022 | 22.43 | 22.84 | 22.15 | 22.50 | 218,993 | +0.33(+1.49%) |
Mar 10, 2022 | 21.38 | 22.49 | 21.08 | 22.17 | 500,808 | +0.36(+1.65%) |
Mar 09, 2022 | 21.66 | 22.25 | 21.55 | 21.81 | 215,378 | +0.56(+2.64%) |
Mar 08, 2022 | 21.78 | 22.12 | 21.24 | 21.25 | 274,006 | -0.51(-2.34%) |
Mar 07, 2022 | 22.55 | 23.14 | 21.70 | 21.76 | 445,532 | -0.91(-4.01%) |
Mar 04, 2022 | 22.72 | 23.75 | 22.14 | 22.67 | 395,995 | -0.28(-1.22%) |
Mar 03, 2022 | 19.84 | 23.02 | 19.84 | 22.95 | 943,861 | +2.22(+10.71%) |
Mar 02, 2022 | 19.75 | 21.09 | 19.60 | 20.73 | 1,115,733 | +2.42(+13.22%) |
Mar 01, 2022 | 19.93 | 20.23 | 18.25 | 18.31 | 1,217,782 | -1.53(-7.71%) |
Feb 28, 2022 | 20.56 | 20.89 | 19.33 | 19.84 | 2,378,117 | -0.95(-4.57%) |
Feb 25, 2022 | 19.41 | 20.80 | 19.56 | 20.79 | 756,422 | +1.38(+7.11%) |
Feb 24, 2022 | 17.27 | 19.45 | 17.10 | 19.41 | 319,562 | +1.49(+8.31%) |
Feb 23, 2022 | 18.33 | 18.63 | 17.90 | 17.92 | 345,344 | -0.31(-1.70%) |
Feb 22, 2022 | 17.85 | 18.53 | 17.65 | 18.23 | 238,640 | +0.13(+0.72%) |
Feb 18, 2022 | 18.10 | 0 | -0.42(-2.27%) | |||
Feb 17, 2022 | 18.83 | 18.83 | 18.35 | 18.52 | 226,099 | -0.56(-2.94%) |
Feb 16, 2022 | 19.12 | 19.14 | 18.45 | 19.08 | 117,299 | -0.09(-0.47%) |
Feb 15, 2022 | 18.97 | 19.49 | 18.97 | 19.17 | 141,080 | +0.49(+2.62%) |
Feb 14, 2022 | 18.64 | 18.89 | 18.36 | 18.68 | 247,825 | +0.06(+0.32%) |
Feb 11, 2022 | 19.03 | 19.27 | 18.44 | 18.62 | 269,163 | -0.38(-2.00%) |
Feb 10, 2022 | 19.69 | 19.77 | 18.91 | 19.00 | 315,772 | -0.99(-4.95%) |
Feb 09, 2022 | 19.41 | 20.22 | 19.41 | 19.99 | 278,203 | +0.68(+3.52%) |
Feb 08, 2022 | 19.01 | 19.57 | 18.89 | 19.31 | 160,650 | +0.24(+1.26%) |
Feb 07, 2022 | 19.35 | 19.62 | 19.00 | 19.07 | 166,950 | -0.29(-1.50%) |
Feb 04, 2022 | 19.57 | 19.69 | 18.96 | 19.36 | 267,252 | -0.34(-1.73%) |
Feb 03, 2022 | 20.24 | 19.58 | 19.70 | 148,146 | -0.66(-3.24%) | |
Feb 02, 2022 | 20.45 | 20.49 | 19.85 | 20.36 | 199,344 | +0.04(+0.20%) |
Feb 01, 2022 | 20.70 | 20.83 | 19.84 | 20.32 | 169,086 | -0.12(-0.59%) |
Jan 31, 2022 | 19.53 | 20.44 | 273,608 | +0.87(+4.45%) | ||
Jan 28, 2022 | 19.21 | 19.60 | 18.60 | 19.57 | 341,628 | +0.43(+2.25%) |
Jan 27, 2022 | 20.10 | 20.38 | 19.11 | 19.14 | 228,886 | -0.87(-4.35%) |
Jan 26, 2022 | 20.51 | 20.69 | 19.93 | 20.01 | 382,616 | -0.39(-1.91%) |
Jan 25, 2022 | 20.27 | 20.87 | 20.10 | 20.40 | 267,976 | -0.16(-0.78%) |
Jan 24, 2022 | 20.00 | 21.08 | 19.81 | 20.56 | 377,323 | +0.01(+0.05%) |
Jan 21, 2022 | 20.17 | 21.02 | 20.10 | 20.55 | 329,767 | +0.15(+0.74%) |
Jan 20, 2022 | 20.31 | 21.16 | 19.84 | 20.40 | 386,516 | +0.58(+2.93%) |
Jan 19, 2022 | 19.96 | 20.27 | 19.66 | 19.82 | 321,924 | -0.08(-0.40%) |
Jan 18, 2022 | 20.34 | 20.48 | 19.84 | 19.90 | 300,390 | -0.64(-3.12%) |
Jan 14, 2022 | 20.54 | 0 | +0.30(+1.48%) | |||
Jan 13, 2022 | 20.90 | 20.92 | 20.17 | 20.24 | 142,961 | -0.53(-2.55%) |
Jan 12, 2022 | 21.60 | 21.60 | 20.74 | 20.77 | 176,870 | -0.77(-3.57%) |
Jan 11, 2022 | 21.31 | 21.63 | 20.98 | 21.54 | 173,733 | +0.30(+1.41%) |
Jan 10, 2022 | 20.32 | 21.30 | 19.64 | 21.24 | 328,377 | +0.89(+4.37%) |
Jan 07, 2022 | 21.50 | 21.72 | 20.31 | 20.35 | 484,414 | -1.24(-5.74%) |
Jan 06, 2022 | 23.07 | 23.07 | 21.55 | 21.59 | 295,299 | -1.18(-5.18%) |
Jan 05, 2022 | 22.88 | 23.16 | 22.53 | 22.77 | 343,180 | +0.12(+0.53%) |
Jan 04, 2022 | 23.02 | 23.15 | 22.57 | 22.65 | 176,345 | -0.17(-0.74%) |
Jan 03, 2022 | 22.98 | 23.55 | 22.76 | 22.82 | 191,559 | +0.11(+0.48%) |
Dec 31, 2021 | 22.78 | 23.11 | 22.36 | 22.71 | 266,255 | -0.10(-0.44%) |
Dec 30, 2021 | 22.50 | 23.44 | 22.31 | 22.81 | 240,977 | +0.38(+1.69%) |
Dec 29, 2021 | 22.87 | 23.09 | 22.06 | 22.43 | 193,454 | -0.41(-1.80%) |
Dec 28, 2021 | 23.01 | 23.21 | 22.40 | 22.84 | 289,466 | -0.30(-1.30%) |
Dec 27, 2021 | 22.63 | 23.25 | 22.15 | 23.14 | 296,871 | +0.76(+3.40%) |
Dec 23, 2021 | 22.52 | 22.80 | 22.22 | 22.38 | 214,598 | -0.14(-0.62%) |
Dec 22, 2021 | 22.61 | 22.96 | 22.28 | 22.52 | 222,031 | -0.24(-1.05%) |
Dec 21, 2021 | 21.39 | 22.94 | 21.32 | 22.76 | 557,939 | +1.53(+7.21%) |
Dec 20, 2021 | 20.76 | 21.57 | 20.16 | 21.23 | 722,655 | +0.51(+2.46%) |
Dec 17, 2021 | 20.89 | 21.23 | 20.46 | 20.72 | 837,540 | +0.07(+0.34%) |
Dec 16, 2021 | 21.69 | 21.69 | 20.56 | 20.65 | 424,252 | -0.74(-3.46%) |
Dec 15, 2021 | 20.85 | 21.47 | 20.45 | 21.39 | 368,731 | +0.58(+2.79%) |
Dec 14, 2021 | 21.78 | 22.15 | 20.78 | 20.81 | 418,444 | -1.07(-4.89%) |
Dec 13, 2021 | 21.72 | 22.58 | 21.54 | 21.88 | 332,647 | -0.01(-0.05%) |
Dec 10, 2021 | 22.93 | 23.30 | 21.78 | 21.89 | 426,683 | -1.02(-4.46%) |
Dec 09, 2021 | 22.83 | 23.36 | 22.15 | 22.91 | 433,816 | -0.18(-0.77%) |
Dec 08, 2021 | 23.07 | 23.67 | 22.35 | 23.09 | 277,828 | -0.09(-0.40%) |
Dec 07, 2021 | 22.03 | 23.70 | 22.03 | 23.18 | 321,309 | +1.27(+5.81%) |
Dec 06, 2021 | 22.55 | 22.92 | 21.58 | 21.91 | 365,084 | -0.76(-3.36%) |
Dec 03, 2021 | 22.50 | 24.30 | 22.36 | 22.67 | 829,363 | +1.41(+6.64%) |
Dec 02, 2021 | 20.14 | 21.33 | 20.05 | 21.26 | 332,070 | +1.14(+5.67%) |
Dec 01, 2021 | 20.29 | 20.49 | 19.75 | 20.12 | 689,208 | +0.15(+0.75%) |
Nov 30, 2021 | 21.40 | 21.49 | 19.96 | 19.97 | 502,728 | -0.82(-3.94%) |
Nov 29, 2021 | 21.40 | 21.62 | 20.51 | 20.79 | 404,784 | -0.38(-1.79%) |
Nov 26, 2021 | 21.61 | 22.08 | 20.60 | 21.17 | 339,752 | -0.93(-4.21%) |
Nov 24, 2021 | 22.26 | 22.48 | 21.71 | 22.10 | 447,525 | -0.28(-1.25%) |
Nov 23, 2021 | 22.95 | 23.18 | 22.35 | 22.38 | 428,670 | -0.48(-2.10%) |
Nov 22, 2021 | 22.37 | 23.12 | 22.33 | 22.86 | 325,677 | +0.43(+1.90%) |
Nov 19, 2021 | 23.76 | 24.21 | 22.40 | 22.43 | 510,545 | -1.59(-6.61%) |
Nov 18, 2021 | 24.42 | 24.09 | 23.95 | 24.02 | 224,878 | -0.42(-1.72%) |
Nov 17, 2021 | 25.22 | 25.71 | 24.40 | 24.44 | 240,689 | -1.00(-3.93%) |
Nov 16, 2021 | 23.85 | 25.50 | 23.37 | 25.44 | 484,109 | +2.23(+9.61%) |
Nov 15, 2021 | 23.80 | 23.80 | 23.06 | 23.21 | 232,318 | -0.04(-0.17%) |
Nov 12, 2021 | 22.43 | 23.27 | 22.36 | 23.25 | 395,735 | +1.09(+4.92%) |
Nov 11, 2021 | 22.84 | 23.16 | 22.10 | 22.16 | 449,041 | -0.68(-2.98%) |
Nov 10, 2021 | 24.19 | 22.69 | 22.84 | 433,647 | -1.17(-4.87%) | |
Nov 09, 2021 | 24.44 | 24.86 | 23.91 | 24.01 | 221,768 | -0.37(-1.52%) |
Nov 08, 2021 | 24.56 | 24.89 | 24.22 | 24.38 | 415,426 | -0.11(-0.45%) |
Nov 05, 2021 | 25.59 | 26.64 | 24.40 | 24.49 | 523,527 | -1.10(-4.30%) |
Nov 04, 2021 | 26.29 | 27.09 | 24.82 | 25.59 | 751,808 | -0.32(-1.24%) |
Nov 03, 2021 | 24.65 | 26.08 | 24.49 | 25.91 | 470,264 | +1.27(+5.15%) |
Nov 02, 2021 | 25.72 | 25.72 | 24.61 | 24.64 | 418,223 | -1.19(-4.61%) |
Nov 01, 2021 | 24.98 | 25.90 | 24.84 | 25.83 | 748,774 | +0.78(+3.11%) |
Oct 29, 2021 | 23.66 | 25.35 | 23.66 | 25.05 | 800,168 | +1.33(+5.61%) |
Oct 28, 2021 | 23.43 | 24.13 | 23.72 | 914,397 | +0.30(+1.28%) | |
Oct 27, 2021 | 23.94 | 24.12 | 23.31 | 23.42 | 346,998 | -0.56(-2.34%) |
Oct 26, 2021 | 24.95 | 23.93 | 23.98 | 423,718 | -0.90(-3.62%) | |
Oct 25, 2021 | 24.56 | 25.05 | 24.30 | 24.88 | 234,901 | +0.27(+1.10%) |
Oct 22, 2021 | 25.00 | 25.00 | 24.36 | 24.61 | 189,208 | -0.39(-1.56%) |
Oct 21, 2021 | 24.97 | 25.25 | 24.79 | 25.00 | 347,712 | +0.11(+0.44%) |
Oct 20, 2021 | 24.60 | 25.38 | 24.37 | 24.89 | 489,911 | +0.25(+1.01%) |
Oct 19, 2021 | 25.00 | 25.02 | 24.41 | 24.64 | 351,127 | -0.25(-1.00%) |
Oct 18, 2021 | 25.35 | 25.46 | 24.78 | 24.89 | 220,660 | -0.51(-2.01%) |
Oct 15, 2021 | 25.77 | 25.92 | 25.24 | 25.40 | 243,269 | -0.01(-0.04%) |
Oct 14, 2021 | 25.30 | 26.05 | 25.30 | 25.41 | 206,245 | +0.30(+1.19%) |
Oct 13, 2021 | 25.05 | 25.30 | 24.89 | 25.11 | 154,616 | +0.08(+0.32%) |
Oct 12, 2021 | 24.68 | 25.45 | 24.56 | 25.03 | 165,517 | +0.29(+1.17%) |
Oct 11, 2021 | 25.36 | 25.42 | 24.67 | 24.74 | 293,360 | -0.50(-1.98%) |
Oct 08, 2021 | 24.82 | 25.24 | 24.61 | 25.24 | 244,062 | +0.48(+1.94%) |
Oct 07, 2021 | 23.70 | 24.97 | 23.60 | 24.76 | 317,985 | +1.08(+4.56%) |
Oct 06, 2021 | 24.07 | 24.07 | 23.52 | 23.68 | 243,127 | -0.53(-2.19%) |
Oct 05, 2021 | 25.02 | 25.08 | 24.17 | 24.21 | 269,255 | -0.83(-3.31%) |
Oct 04, 2021 | 25.43 | 25.62 | 24.62 | 25.04 | 371,432 | -0.46(-1.80%) |
Oct 01, 2021 | 25.11 | 25.52 | 24.93 | 25.50 | 208,897 | +0.51(+2.04%) |
Sep 30, 2021 | 26.23 | 26.70 | 24.86 | 24.99 | 325,419 | -1.24(-4.73%) |
Sep 29, 2021 | 25.43 | 26.44 | 25.43 | 26.23 | 359,709 | +0.82(+3.23%) |
Sep 28, 2021 | 25.47 | 25.61 | 25.17 | 25.41 | 289,892 | -0.12(-0.47%) |
Sep 27, 2021 | 24.59 | 25.65 | 24.45 | 25.53 | 332,485 | +0.85(+3.44%) |
Sep 24, 2021 | 25.19 | 25.22 | 24.26 | 24.68 | 491,306 | -0.54(-2.14%) |
Sep 23, 2021 | 24.91 | 25.34 | 24.91 | 25.22 | 338,665 | +0.31(+1.24%) |
Sep 22, 2021 | 25.02 | 25.06 | 24.45 | 24.91 | 515,960 | +0.10(+0.40%) |
Sep 21, 2021 | 24.52 | 25.11 | 24.35 | 24.81 | 387,910 | +0.31(+1.27%) |
Sep 20, 2021 | 24.61 | 25.11 | 24.02 | 24.50 | 531,528 | -0.48(-1.92%) |
Sep 17, 2021 | 25.30 | 25.70 | 24.90 | 24.98 | 850,869 | -0.25(-0.99%) |
Sep 16, 2021 | 26.00 | 26.00 | 24.86 | 25.23 | 678,952 | -0.89(-3.41%) |
Sep 15, 2021 | 27.46 | 27.92 | 25.91 | 26.12 | 741,756 | -1.32(-4.81%) |
Sep 14, 2021 | 28.45 | 28.47 | 27.37 | 27.44 | 1,277,440 | -0.84(-2.97%) |
Sep 13, 2021 | 27.88 | 28.58 | 27.41 | 28.28 | 327,748 | +0.44(+1.58%) |
Sep 10, 2021 | 27.54 | 27.98 | 27.29 | 27.84 | 313,450 | +0.31(+1.13%) |
Sep 09, 2021 | 27.00 | 27.68 | 27.00 | 27.53 | 514,609 | +0.17(+0.62%) |
Sep 08, 2021 | 27.19 | 27.61 | 27.09 | 27.36 | 818,827 | -0.08(-0.29%) |
Sep 07, 2021 | 26.91 | 27.52 | 26.75 | 27.44 | 323,515 | +0.51(+1.89%) |
Sep 03, 2021 | 26.78 | 27.00 | 26.61 | 26.93 | 270,988 | +0.15(+0.56%) |
Sep 02, 2021 | 26.55 | 26.96 | 26.15 | 26.78 | 258,337 | +0.23(+0.87%) |
Sep 01, 2021 | 25.91 | 26.65 | 25.86 | 26.55 | 460,206 | +0.60(+2.31%) |
Aug 31, 2021 | 25.47 | 26.20 | 25.40 | 25.95 | 430,460 | +0.46(+1.80%) |
Aug 30, 2021 | 25.50 | 25.77 | 25.36 | 25.49 | 257,702 | +0.09(+0.35%) |
Aug 27, 2021 | 24.83 | 25.69 | 24.70 | 25.40 | 249,202 | +0.57(+2.30%) |
Aug 26, 2021 | 25.11 | 25.23 | 24.34 | 24.83 | 489,719 | -0.51(-2.01%) |
Aug 25, 2021 | 25.16 | 25.88 | 24.63 | 25.34 | 781,376 | +0.29(+1.16%) |
Aug 24, 2021 | 24.28 | 25.17 | 23.90 | 25.05 | 888,901 | +0.80(+3.30%) |
Aug 23, 2021 | 25.54 | 25.54 | 23.68 | 24.25 | 642,217 | -0.65(-2.61%) |
Aug 20, 2021 | 23.71 | 25.31 | 23.71 | 24.90 | 1,446,655 | +0.91(+3.79%) |
Aug 19, 2021 | 24.15 | 24.88 | 23.76 | 23.99 | 774,837 | -0.49(-2.00%) |
Aug 18, 2021 | 25.51 | 25.83 | 24.40 | 24.48 | 795,471 | -1.01(-3.96%) |
Aug 17, 2021 | 26.03 | 26.37 | 25.47 | 25.49 | 718,141 | -0.68(-2.60%) |
Aug 16, 2021 | 26.13 | 26.46 | 25.60 | 26.17 | 653,655 | +0.04(+0.15%) |
Aug 13, 2021 | 26.57 | 26.69 | 25.79 | 26.13 | 666,122 | -0.58(-2.17%) |
Aug 12, 2021 | 27.59 | 28.05 | 26.56 | 26.71 | 797,651 | -0.88(-3.19%) |
Aug 11, 2021 | 28.86 | 28.97 | 27.39 | 27.59 | 766,201 | -0.97(-3.40%) |
Aug 10, 2021 | 28.90 | 29.36 | 27.51 | 28.56 | 693,095 | -0.30(-1.04%) |
Aug 09, 2021 | 29.11 | 29.69 | 28.45 | 28.86 | 620,063 | -0.41(-1.40%) |
Aug 06, 2021 | 29.78 | 30.75 | 29.02 | 29.27 | 719,155 | -0.88(-2.92%) |
Aug 05, 2021 | 30.00 | 30.74 | 28.31 | 30.15 | 2,392,409 | -4.60(-13.24%) |
Aug 04, 2021 | 34.95 | 35.80 | 34.45 | 34.75 | 439,743 | -0.56(-1.59%) |
Aug 03, 2021 | 35.87 | 36.07 | 34.21 | 35.31 | 1,043,606 | -0.41(-1.15%) |
Aug 02, 2021 | 35.61 | 36.21 | 34.94 | 35.72 | 516,341 | +0.36(+1.02%) |
Jul 30, 2021 | 35.58 | 35.74 | 34.85 | 35.36 | 265,683 | -0.16(-0.45%) |
Jul 29, 2021 | 35.97 | 36.45 | 35.38 | 35.52 | 509,711 | -0.36(-1.00%) |
Jul 28, 2021 | 36.15 | 36.97 | 35.80 | 35.88 | 259,367 | -0.13(-0.36%) |
Jul 27, 2021 | 36.15 | 36.51 | 35.22 | 36.01 | 213,823 | -0.11(-0.30%) |
Jul 26, 2021 | 36.42 | 36.97 | 36.08 | 36.12 | 178,304 | -0.42(-1.15%) |
Jul 23, 2021 | 36.22 | 36.61 | 35.53 | 36.54 | 149,842 | +0.39(+1.08%) |
Jul 22, 2021 | 36.48 | 36.60 | 35.96 | 36.15 | 166,449 | -0.42(-1.15%) |
Jul 21, 2021 | 36.69 | 37.00 | 36.26 | 36.57 | 163,363 | -0.12(-0.33%) |
Jul 20, 2021 | 35.81 | 36.81 | 35.39 | 36.69 | 314,562 | +0.88(+2.46%) |
Jul 19, 2021 | 35.44 | 36.22 | 35.28 | 35.81 | 262,623 | -0.47(-1.30%) |
Jul 16, 2021 | 37.45 | 38.15 | 36.10 | 36.28 | 287,077 | -0.88(-2.37%) |
Jul 15, 2021 | 37.73 | 37.77 | 36.72 | 37.16 | 188,143 | -0.83(-2.18%) |
Jul 14, 2021 | 38.50 | 39.04 | 37.67 | 37.99 | 289,490 | -0.48(-1.25%) |
Jul 13, 2021 | 38.61 | 38.95 | 38.38 | 38.47 | 236,415 | -0.12(-0.31%) |
Jul 12, 2021 | 37.99 | 39.08 | 37.73 | 38.59 | 192,655 | +0.60(+1.58%) |
Jul 09, 2021 | 37.71 | 38.14 | 37.25 | 37.99 | 234,254 | +0.48(+1.28%) |
Jul 08, 2021 | 36.74 | 37.82 | 35.89 | 37.51 | 590,086 | +0.35(+0.94%) |
Jul 07, 2021 | 37.50 | 38.82 | 36.91 | 37.16 | 252,174 | -0.01(-0.03%) |
Jul 06, 2021 | 38.05 | 38.05 | 36.60 | 37.17 | 309,967 | -0.61(-1.61%) |
Jul 02, 2021 | 38.31 | 38.45 | 37.67 | 37.78 | 197,440 | -0.48(-1.25%) |
Jul 01, 2021 | 38.56 | 38.89 | 37.43 | 38.26 | 383,950 | -0.34(-0.88%) |
Jun 30, 2021 | 40.29 | 40.29 | 38.56 | 38.60 | 257,648 | -1.49(-3.72%) |
Jun 29, 2021 | 40.07 | 40.33 | 39.71 | 40.09 | 221,879 | +0.02(+0.05%) |
Jun 28, 2021 | 40.09 | 40.33 | 39.34 | 40.07 | 166,577 | -0.12(-0.30%) |
Jun 25, 2021 | 40.58 | 40.75 | 40.03 | 40.19 | 758,524 | -0.13(-0.32%) |
Jun 24, 2021 | 40.50 | 40.75 | 40.00 | 40.32 | 203,341 | +0.09(+0.22%) |
Jun 23, 2021 | 40.88 | 41.16 | 39.89 | 40.23 | 219,880 | -0.86(-2.09%) |
Jun 22, 2021 | 40.80 | 41.20 | 40.24 | 41.09 | 247,974 | +0.30(+0.74%) |
Jun 21, 2021 | 40.00 | 40.83 | 39.62 | 40.79 | 258,167 | +0.77(+1.92%) |
Jun 18, 2021 | 38.84 | 40.33 | 38.84 | 40.02 | 703,337 | -0.17(-0.42%) |
Jun 17, 2021 | 39.21 | 40.30 | 38.44 | 40.19 | 372,061 | +0.94(+2.39%) |
Jun 16, 2021 | 40.00 | 40.76 | 39.12 | 39.25 | 289,322 | -0.95(-2.36%) |
Jun 15, 2021 | 39.49 | 40.34 | 39.14 | 40.20 | 363,903 | +0.57(+1.44%) |
Jun 14, 2021 | 39.64 | 39.92 | 38.97 | 39.63 | 271,402 | +0.13(+0.33%) |
Jun 11, 2021 | 39.77 | 40.00 | 38.74 | 39.50 | 235,573 | -0.23(-0.58%) |
Jun 10, 2021 | 39.13 | 40.31 | 39.09 | 39.73 | 449,911 | +0.75(+1.92%) |
Jun 09, 2021 | 38.85 | 39.23 | 38.07 | 38.98 | 403,099 | +0.28(+0.72%) |
Jun 08, 2021 | 38.70 | 39.20 | 38.31 | 38.70 | 424,436 | +0.21(+0.55%) |
Jun 07, 2021 | 38.36 | 38.83 | 37.88 | 38.49 | 402,433 | +0.04(+0.10%) |
Jun 04, 2021 | 38.41 | 38.68 | 37.65 | 38.45 | 519,839 | +0.36(+0.95%) |
Jun 03, 2021 | 37.79 | 38.41 | 37.25 | 38.09 | 388,355 | +0.09(+0.24%) |
Jun 02, 2021 | 37.60 | 38.54 | 37.10 | 38.00 | 421,257 | +0.37(+0.98%) |
Jun 01, 2021 | 41.22 | 41.40 | 37.54 | 37.63 | 881,938 | -3.47(-8.44%) |
May 28, 2021 | 40.53 | 41.12 | 40.49 | 41.10 | 411,504 | +0.59(+1.46%) |
May 27, 2021 | 40.34 | 40.70 | 40.00 | 40.51 | 342,409 | +0.37(+0.92%) |
May 26, 2021 | 40.69 | 40.92 | 39.52 | 40.14 | 438,863 | -0.35(-0.86%) |
May 25, 2021 | 40.96 | 41.49 | 40.27 | 40.49 | 337,272 | -0.51(-1.24%) |
May 24, 2021 | 40.90 | 42.10 | 40.80 | 41.00 | 531,928 | +0.49(+1.21%) |
May 21, 2021 | 40.33 | 40.85 | 39.85 | 40.51 | 441,179 | +0.36(+0.90%) |
May 20, 2021 | 40.75 | 40.75 | 38.68 | 40.15 | 433,712 | -0.70(-1.71%) |
May 19, 2021 | 40.00 | 41.17 | 39.65 | 40.85 | 278,088 | +0.44(+1.09%) |
May 18, 2021 | 40.02 | 41.15 | 39.57 | 40.41 | 301,368 | +0.45(+1.13%) |
May 17, 2021 | 38.72 | 40.45 | 38.72 | 39.96 | 365,203 | +0.55(+1.40%) |
May 14, 2021 | 40.00 | 40.09 | 39.27 | 39.41 | 393,579 | -0.57(-1.43%) |
May 13, 2021 | 39.43 | 40.00 | 38.63 | 39.98 | 713,437 | +0.58(+1.47%) |
May 12, 2021 | 41.52 | 41.94 | 38.94 | 39.40 | 562,857 | -2.34(-5.61%) |
May 11, 2021 | 41.73 | 42.31 | 41.37 | 41.74 | 315,120 | -0.29(-0.69%) |
May 10, 2021 | 42.50 | 42.76 | 41.75 | 42.03 | 750,311 | -0.89(-2.07%) |
May 07, 2021 | 44.00 | 44.01 | 42.63 | 42.92 | 638,096 | -0.85(-1.94%) |
May 06, 2021 | 45.00 | 46.00 | 42.32 | 43.77 | 697,396 | +2.39(+5.78%) |
May 05, 2021 | 41.91 | 42.25 | 41.08 | 41.38 | 557,109 | +0.03(+0.07%) |
May 04, 2021 | 42.41 | 42.60 | 40.82 | 41.35 | 674,668 | -1.26(-2.96%) |