Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.76 | 28.57 | 26.77 | 26.96 | 378,975 | -0.58(-2.11%) |
Mar 30, 2022 | 28.90 | 29.48 | 27.42 | 27.54 | 310,620 | -1.51(-5.20%) |
Mar 29, 2022 | 27.54 | 29.40 | 27.40 | 29.05 | 566,165 | +1.94(+7.16%) |
Mar 28, 2022 | 27.20 | 28.22 | 26.58 | 27.11 | 346,101 | -0.07(-0.26%) |
Mar 25, 2022 | 28.08 | 28.08 | 26.91 | 27.18 | 315,763 | -0.90(-3.21%) |
Mar 24, 2022 | 27.98 | 28.73 | 27.06 | 28.08 | 405,173 | +0.70(+2.56%) |
Mar 23, 2022 | 27.34 | 28.50 | 26.90 | 27.38 | 414,259 | -0.50(-1.79%) |
Mar 22, 2022 | 24.38 | 27.92 | 24.12 | 27.88 | 654,386 | +3.41(+13.94%) |
Mar 21, 2022 | 25.59 | 25.98 | 24.07 | 24.47 | 578,956 | -1.10(-4.30%) |
Mar 18, 2022 | 23.58 | 26.41 | 23.54 | 25.57 | 2,656,365 | +1.71(+7.17%) |
Mar 17, 2022 | 20.68 | 23.88 | 20.37 | 23.86 | 647,300 | +2.97(+14.22%) |
Mar 16, 2022 | 19.12 | 20.92 | 18.77 | 20.89 | 731,076 | +2.33(+12.55%) |
Mar 15, 2022 | 17.80 | 18.81 | 17.55 | 18.56 | 415,467 | +0.92(+5.22%) |
Mar 14, 2022 | 18.35 | 19.74 | 17.43 | 17.64 | 614,372 | -0.76(-4.13%) |
Mar 11, 2022 | 19.76 | 19.95 | 18.40 | 18.40 | 376,286 | -1.15(-5.88%) |
Mar 10, 2022 | 19.25 | 19.80 | 18.83 | 19.55 | 354,637 | -0.35(-1.76%) |
Mar 09, 2022 | 17.97 | 20.00 | 17.67 | 19.90 | 599,452 | +1.78(+9.82%) |
Mar 08, 2022 | 17.82 | 18.77 | 16.93 | 18.12 | 453,983 | +0.24(+1.34%) |
Mar 07, 2022 | 18.84 | 19.56 | 17.88 | 17.88 | 476,963 | -0.97(-5.15%) |
Mar 04, 2022 | 19.81 | 21.04 | 18.55 | 18.85 | 487,132 | -1.50(-7.37%) |
Mar 03, 2022 | 22.31 | 22.34 | 19.80 | 20.35 | 530,324 | -1.66(-7.54%) |
Mar 02, 2022 | 22.29 | 22.64 | 21.64 | 22.01 | 358,148 | -0.07(-0.32%) |
Mar 01, 2022 | 23.00 | 23.52 | 21.54 | 22.08 | 636,006 | -1.89(-7.88%) |
Feb 28, 2022 | 23.42 | 24.16 | 22.76 | 23.97 | 482,169 | +0.33(+1.40%) |
Feb 25, 2022 | 23.34 | 23.74 | 22.86 | 23.64 | 299,838 | +0.44(+1.90%) |
Feb 24, 2022 | 20.46 | 23.41 | 19.68 | 23.20 | 646,061 | +1.71(+7.96%) |
Feb 23, 2022 | 22.77 | 22.77 | 21.46 | 21.49 | 352,790 | -0.99(-4.40%) |
Feb 22, 2022 | 21.98 | 23.37 | 21.54 | 22.48 | 482,063 | -0.05(-0.22%) |
Feb 18, 2022 | 22.53 | 0 | -0.16(-0.71%) | |||
Feb 17, 2022 | 24.09 | 24.10 | 22.49 | 22.69 | 357,637 | -1.78(-7.27%) |
Feb 16, 2022 | 24.21 | 24.69 | 23.59 | 24.47 | 303,466 | -0.38(-1.53%) |
Feb 15, 2022 | 23.79 | 24.96 | 23.55 | 24.85 | 352,307 | +1.60(+6.88%) |
Feb 14, 2022 | 24.70 | 24.78 | 23.07 | 23.25 | 398,266 | -1.74(-6.96%) |
Feb 11, 2022 | 25.35 | 26.50 | 24.67 | 24.99 | 329,255 | -0.31(-1.23%) |
Feb 10, 2022 | 26.12 | 28.10 | 24.73 | 25.30 | 574,316 | -2.01(-7.36%) |
Feb 09, 2022 | 25.65 | 27.41 | 25.65 | 27.31 | 383,381 | +2.23(+8.89%) |
Feb 08, 2022 | 24.68 | 25.32 | 23.54 | 25.08 | 396,706 | +0.22(+0.88%) |
Feb 07, 2022 | 24.26 | 25.82 | 24.17 | 24.86 | 382,855 | +0.59(+2.43%) |
Feb 04, 2022 | 23.43 | 24.64 | 22.72 | 24.27 | 447,281 | +0.82(+3.50%) |
Feb 03, 2022 | 24.20 | 23.38 | 23.45 | 452,592 | -1.34(-5.41%) | |
Feb 02, 2022 | 26.43 | 26.60 | 24.42 | 24.79 | 479,865 | -1.77(-6.66%) |
Feb 01, 2022 | 26.64 | 27.30 | 25.19 | 26.56 | 573,789 | +0.43(+1.65%) |
Jan 31, 2022 | 23.47 | 26.14 | 26.13 | 725,722 | +3.83(+17.17%) | |
Jan 28, 2022 | 22.07 | 22.32 | 20.54 | 22.30 | 543,512 | +0.82(+3.82%) |
Jan 27, 2022 | 24.26 | 24.26 | 21.10 | 21.48 | 522,860 | -2.00(-8.52%) |
Jan 26, 2022 | 25.23 | 26.72 | 23.30 | 23.48 | 660,350 | -1.84(-7.27%) |
Jan 25, 2022 | 24.96 | 25.99 | 24.00 | 25.32 | 746,831 | +0.42(+1.69%) |
Jan 24, 2022 | 24.39 | 25.15 | 21.02 | 24.90 | 1,086,905 | +0.31(+1.26%) |
Jan 21, 2022 | 24.99 | 26.25 | 24.57 | 24.59 | 567,983 | -0.72(-2.84%) |
Jan 20, 2022 | 27.47 | 28.23 | 25.23 | 25.31 | 642,877 | -1.35(-5.06%) |
Jan 19, 2022 | 27.26 | 28.88 | 26.24 | 26.66 | 704,921 | -0.55(-2.02%) |
Jan 18, 2022 | 32.33 | 32.33 | 27.04 | 27.21 | 843,692 | -6.27(-18.73%) |
Jan 14, 2022 | 33.48 | 0 | +2.27(+7.27%) | |||
Jan 13, 2022 | 32.21 | 32.48 | 30.95 | 31.21 | 398,732 | -0.86(-2.68%) |
Jan 12, 2022 | 33.39 | 33.79 | 32.02 | 32.07 | 345,075 | -1.44(-4.30%) |
Jan 11, 2022 | 33.89 | 34.51 | 33.00 | 33.51 | 229,142 | -0.70(-2.05%) |
Jan 10, 2022 | 33.71 | 34.39 | 32.45 | 34.21 | 530,187 | +0.06(+0.18%) |
Jan 07, 2022 | 35.09 | 36.32 | 33.91 | 34.15 | 285,662 | -0.71(-2.04%) |
Jan 06, 2022 | 34.78 | 35.43 | 32.62 | 34.86 | 428,067 | +0.08(+0.23%) |
Jan 05, 2022 | 38.50 | 39.01 | 34.56 | 34.78 | 492,769 | -3.68(-9.57%) |
Jan 04, 2022 | 39.39 | 40.00 | 38.07 | 38.46 | 394,709 | -1.11(-2.81%) |
Jan 03, 2022 | 37.09 | 39.57 | 36.49 | 39.57 | 348,948 | +2.56(+6.92%) |
Dec 31, 2021 | 38.87 | 39.82 | 36.75 | 37.01 | 405,060 | -1.87(-4.81%) |
Dec 30, 2021 | 38.54 | 40.50 | 38.38 | 38.88 | 331,670 | +0.06(+0.15%) |
Dec 29, 2021 | 38.90 | 39.47 | 38.02 | 38.82 | 373,490 | -0.28(-0.72%) |
Dec 28, 2021 | 39.76 | 41.06 | 39.00 | 39.10 | 443,486 | -0.98(-2.45%) |
Dec 27, 2021 | 39.66 | 40.50 | 38.66 | 40.08 | 495,458 | +0.14(+0.35%) |
Dec 23, 2021 | 42.45 | 42.84 | 39.70 | 39.94 | 930,489 | -2.71(-6.35%) |
Dec 22, 2021 | 47.19 | 47.59 | 42.49 | 42.65 | 513,301 | -4.54(-9.62%) |
Dec 21, 2021 | 47.50 | 48.12 | 45.22 | 47.19 | 666,766 | -0.37(-0.78%) |
Dec 20, 2021 | 46.71 | 48.75 | 45.35 | 47.56 | 880,900 | +0.52(+1.11%) |
Dec 17, 2021 | 41.91 | 47.61 | 41.00 | 47.04 | 2,536,267 | +4.04(+9.40%) |
Dec 16, 2021 | 38.00 | 44.68 | 38.00 | 43.00 | 2,833,916 | +7.48(+21.06%) |
Dec 15, 2021 | 34.28 | 35.86 | 33.21 | 35.52 | 459,130 | +1.32(+3.86%) |
Dec 14, 2021 | 34.91 | 35.56 | 33.37 | 34.20 | 382,297 | -0.93(-2.65%) |
Dec 13, 2021 | 34.59 | 36.36 | 33.96 | 35.13 | 428,014 | +0.56(+1.62%) |
Dec 10, 2021 | 37.14 | 37.15 | 34.41 | 34.57 | 459,614 | -1.78(-4.90%) |
Dec 09, 2021 | 38.92 | 39.87 | 36.34 | 36.35 | 512,381 | -2.98(-7.58%) |
Dec 08, 2021 | 37.96 | 40.00 | 36.57 | 39.33 | 437,238 | +0.79(+2.05%) |
Dec 07, 2021 | 35.30 | 39.93 | 35.30 | 38.54 | 756,928 | +3.94(+11.39%) |
Dec 06, 2021 | 36.38 | 36.40 | 33.61 | 34.60 | 679,188 | -2.41(-6.51%) |
Dec 03, 2021 | 38.29 | 38.63 | 36.43 | 37.01 | 628,713 | -0.71(-1.88%) |
Dec 02, 2021 | 37.05 | 39.80 | 36.32 | 37.72 | 600,813 | +0.25(+0.67%) |
Dec 01, 2021 | 39.01 | 39.55 | 37.40 | 37.47 | 613,884 | -2.28(-5.74%) |
Nov 30, 2021 | 37.21 | 40.35 | 37.00 | 39.75 | 655,839 | +2.00(+5.30%) |
Nov 29, 2021 | 41.56 | 42.17 | 37.51 | 37.75 | 861,804 | -2.14(-5.36%) |
Nov 26, 2021 | 37.07 | 40.30 | 37.07 | 39.89 | 555,769 | +3.98(+11.09%) |
Nov 24, 2021 | 35.05 | 36.45 | 34.30 | 35.91 | 439,227 | +0.51(+1.44%) |
Nov 23, 2021 | 35.54 | 35.96 | 33.84 | 35.40 | 564,418 | -0.29(-0.81%) |
Nov 22, 2021 | 36.24 | 36.74 | 35.15 | 35.69 | 498,546 | -0.76(-2.09%) |
Nov 19, 2021 | 37.45 | 38.50 | 36.01 | 36.45 | 798,625 | -1.34(-3.55%) |
Nov 18, 2021 | 37.13 | 38.21 | 37.37 | 37.79 | 534,017 | +1.14(+3.11%) |
Nov 17, 2021 | 37.14 | 37.60 | 35.95 | 36.65 | 354,343 | -0.71(-1.90%) |
Nov 16, 2021 | 35.55 | 37.55 | 35.34 | 37.36 | 409,039 | +1.83(+5.15%) |
Nov 15, 2021 | 37.93 | 38.00 | 35.51 | 35.53 | 918,626 | -2.05(-5.46%) |
Nov 12, 2021 | 37.57 | 37.94 | 36.13 | 37.58 | 335,551 | +0.15(+0.40%) |
Nov 11, 2021 | 35.11 | 37.71 | 35.07 | 37.43 | 729,526 | +2.56(+7.34%) |
Nov 10, 2021 | 36.41 | 34.59 | 34.87 | 816,717 | -1.36(-3.75%) | |
Nov 09, 2021 | 36.75 | 37.56 | 33.84 | 36.23 | 1,117,211 | -2.42(-6.26%) |
Nov 08, 2021 | 38.02 | 38.84 | 36.50 | 38.65 | 1,051,582 | +1.25(+3.34%) |
Nov 05, 2021 | 43.51 | 44.05 | 35.41 | 37.40 | 1,172,018 | -7.33(-16.39%) |
Nov 04, 2021 | 45.22 | 46.31 | 44.04 | 44.73 | 278,804 | -0.85(-1.86%) |
Nov 03, 2021 | 46.82 | 47.72 | 45.07 | 45.58 | 383,145 | -1.02(-2.19%) |
Nov 02, 2021 | 47.30 | 47.55 | 45.57 | 46.60 | 252,972 | -0.53(-1.12%) |
Nov 01, 2021 | 44.90 | 47.27 | 43.67 | 47.13 | 562,133 | +2.18(+4.85%) |
Oct 29, 2021 | 47.36 | 47.52 | 44.73 | 44.95 | 283,874 | -2.44(-5.15%) |
Oct 28, 2021 | 45.78 | 47.39 | 47.39 | 285,828 | +1.86(+4.09%) | |
Oct 27, 2021 | 45.32 | 46.23 | 44.31 | 45.53 | 297,415 | +0.41(+0.91%) |
Oct 26, 2021 | 45.99 | 45.12 | 289,687 | -0.05(-0.11%) | ||
Oct 25, 2021 | 44.13 | 45.37 | 43.47 | 45.17 | 578,037 | +0.66(+1.48%) |
Oct 22, 2021 | 44.02 | 44.76 | 42.23 | 44.51 | 502,258 | -0.06(-0.13%) |
Oct 21, 2021 | 43.71 | 45.05 | 43.45 | 44.57 | 240,942 | +0.76(+1.73%) |
Oct 20, 2021 | 45.21 | 45.41 | 43.34 | 43.81 | 345,349 | -1.36(-3.01%) |
Oct 19, 2021 | 45.89 | 47.18 | 44.40 | 45.17 | 349,343 | -0.52(-1.14%) |
Oct 18, 2021 | 45.21 | 46.12 | 44.72 | 45.69 | 258,905 | +0.13(+0.29%) |
Oct 15, 2021 | 47.51 | 47.51 | 45.22 | 45.56 | 280,259 | -1.42(-3.02%) |
Oct 14, 2021 | 46.09 | 47.69 | 45.35 | 46.98 | 420,631 | +1.77(+3.92%) |
Oct 13, 2021 | 44.52 | 46.25 | 43.51 | 45.21 | 388,628 | +0.96(+2.17%) |
Oct 12, 2021 | 45.08 | 45.80 | 43.59 | 44.25 | 609,417 | +1.27(+2.95%) |
Oct 11, 2021 | 41.91 | 43.62 | 41.27 | 42.98 | 172,688 | +0.66(+1.56%) |
Oct 08, 2021 | 43.15 | 43.45 | 41.91 | 42.32 | 211,120 | -0.83(-1.92%) |
Oct 07, 2021 | 42.66 | 45.25 | 41.55 | 43.15 | 270,500 | +0.65(+1.53%) |
Oct 06, 2021 | 42.65 | 46.41 | 42.18 | 42.50 | 801,999 | +1.15(+2.78%) |
Oct 05, 2021 | 41.09 | 42.05 | 40.51 | 41.35 | 471,299 | +0.34(+0.83%) |
Oct 04, 2021 | 42.90 | 43.00 | 40.64 | 41.01 | 584,855 | -3.41(-7.68%) |
Oct 01, 2021 | 47.23 | 47.96 | 42.75 | 44.42 | 598,253 | -3.36(-7.03%) |
Sep 30, 2021 | 47.34 | 49.23 | 47.03 | 47.78 | 322,281 | +1.03(+2.20%) |
Sep 29, 2021 | 48.69 | 49.96 | 46.44 | 46.75 | 423,242 | -1.16(-2.42%) |
Sep 28, 2021 | 49.80 | 49.80 | 47.00 | 47.91 | 351,114 | -2.22(-4.43%) |
Sep 27, 2021 | 50.90 | 51.58 | 49.22 | 50.13 | 455,818 | -0.58(-1.14%) |
Sep 24, 2021 | 53.55 | 53.68 | 50.49 | 50.71 | 457,755 | -3.84(-7.04%) |
Sep 23, 2021 | 52.72 | 54.70 | 52.48 | 54.55 | 329,887 | +1.97(+3.75%) |
Sep 22, 2021 | 52.75 | 53.86 | 52.00 | 52.58 | 287,566 | +0.77(+1.49%) |
Sep 21, 2021 | 50.91 | 52.54 | 50.07 | 51.81 | 299,403 | +1.22(+2.41%) |
Sep 20, 2021 | 52.00 | 53.80 | 49.80 | 50.59 | 434,240 | -3.86(-7.09%) |
Sep 17, 2021 | 54.00 | 55.46 | 52.63 | 54.45 | 913,172 | +0.67(+1.25%) |
Sep 16, 2021 | 52.53 | 53.96 | 51.40 | 53.78 | 287,428 | +1.49(+2.85%) |
Sep 15, 2021 | 52.01 | 53.64 | 51.25 | 52.29 | 407,932 | -0.14(-0.27%) |
Sep 14, 2021 | 54.89 | 55.34 | 52.00 | 52.43 | 438,628 | -1.91(-3.51%) |
Sep 13, 2021 | 53.78 | 55.63 | 51.76 | 54.34 | 483,916 | +1.09(+2.05%) |
Sep 10, 2021 | 55.79 | 56.49 | 52.52 | 53.25 | 516,201 | -2.54(-4.55%) |
Sep 09, 2021 | 55.54 | 58.09 | 55.03 | 55.79 | 559,114 | +0.18(+0.32%) |
Sep 08, 2021 | 55.99 | 56.75 | 54.08 | 55.61 | 346,312 | -0.89(-1.58%) |
Sep 07, 2021 | 54.50 | 57.67 | 54.50 | 56.50 | 484,346 | +2.22(+4.09%) |
Sep 03, 2021 | 56.50 | 56.62 | 53.30 | 54.28 | 472,483 | -2.94(-5.14%) |
Sep 02, 2021 | 57.18 | 58.45 | 56.50 | 57.22 | 452,517 | +0.82(+1.45%) |
Sep 01, 2021 | 54.61 | 58.32 | 53.61 | 56.40 | 540,933 | +1.59(+2.90%) |
Aug 31, 2021 | 53.13 | 56.65 | 52.01 | 54.81 | 540,722 | +1.14(+2.12%) |
Aug 30, 2021 | 57.23 | 57.40 | 53.19 | 53.67 | 677,173 | -3.02(-5.33%) |
Aug 27, 2021 | 55.30 | 57.83 | 53.97 | 56.69 | 598,218 | +1.96(+3.58%) |
Aug 26, 2021 | 52.03 | 56.59 | 51.86 | 54.73 | 726,573 | +1.46(+2.74%) |
Aug 25, 2021 | 51.27 | 54.98 | 50.28 | 53.27 | 572,739 | +2.03(+3.96%) |
Aug 24, 2021 | 50.58 | 51.48 | 48.77 | 51.24 | 427,213 | +0.60(+1.18%) |
Aug 23, 2021 | 48.63 | 51.90 | 48.16 | 50.64 | 699,867 | +2.74(+5.72%) |
Aug 20, 2021 | 45.44 | 47.95 | 45.10 | 47.90 | 423,976 | +1.97(+4.29%) |
Aug 19, 2021 | 47.20 | 48.00 | 45.80 | 45.93 | 426,350 | -1.64(-3.45%) |
Aug 18, 2021 | 49.25 | 50.90 | 47.46 | 47.57 | 428,902 | -2.04(-4.11%) |
Aug 17, 2021 | 46.08 | 49.66 | 45.67 | 49.61 | 810,544 | +2.80(+5.98%) |
Aug 16, 2021 | 47.51 | 51.13 | 45.76 | 46.81 | 867,787 | -1.21(-2.52%) |
Aug 13, 2021 | 49.75 | 51.50 | 47.88 | 48.02 | 834,379 | -1.92(-3.84%) |
Aug 12, 2021 | 45.53 | 53.00 | 45.53 | 49.94 | 1,252,838 | +3.16(+6.76%) |
Aug 11, 2021 | 46.37 | 49.97 | 44.73 | 46.78 | 1,665,394 | -3.80(-7.51%) |
Aug 10, 2021 | 58.62 | 65.00 | 49.78 | 50.58 | 6,601,441 | +2.34(+4.85%) |
Aug 09, 2021 | 49.50 | 50.01 | 47.75 | 48.24 | 1,781,305 | -1.06(-2.15%) |
Aug 06, 2021 | 52.29 | 52.96 | 48.40 | 49.30 | 1,046,369 | -4.63(-8.59%) |
Aug 05, 2021 | 46.44 | 54.19 | 45.80 | 53.93 | 2,263,503 | +9.17(+20.49%) |
Aug 04, 2021 | 53.50 | 53.98 | 42.16 | 44.76 | 3,864,072 | -13.49(-23.16%) |
Aug 03, 2021 | 39.44 | 59.79 | 38.90 | 58.25 | 9,958,964 | +23.59(+68.06%) |
Aug 02, 2021 | 32.96 | 36.23 | 32.80 | 34.66 | 1,003,259 | +3.35(+10.70%) |
Jul 30, 2021 | 30.80 | 32.18 | 30.75 | 31.31 | 188,937 | +0.31(+1.00%) |
Jul 29, 2021 | 33.04 | 33.40 | 30.96 | 31.00 | 238,244 | -2.06(-6.23%) |
Jul 28, 2021 | 31.03 | 33.18 | 31.03 | 33.06 | 221,422 | +1.97(+6.34%) |
Jul 27, 2021 | 30.85 | 31.68 | 28.82 | 31.09 | 308,774 | -0.05(-0.16%) |
Jul 26, 2021 | 31.14 | 32.43 | 30.84 | 31.14 | 294,115 | -0.08(-0.26%) |
Jul 23, 2021 | 31.36 | 31.59 | 30.53 | 31.22 | 215,416 | -0.27(-0.86%) |
Jul 22, 2021 | 33.15 | 33.38 | 31.32 | 31.49 | 275,207 | -1.46(-4.43%) |
Jul 21, 2021 | 32.37 | 33.60 | 31.32 | 32.95 | 363,050 | +0.71(+2.20%) |
Jul 20, 2021 | 31.10 | 32.70 | 30.30 | 32.24 | 398,302 | +1.11(+3.57%) |
Jul 19, 2021 | 27.81 | 31.43 | 27.61 | 31.13 | 710,697 | +3.10(+11.06%) |
Jul 16, 2021 | 28.15 | 29.08 | 27.71 | 28.03 | 387,761 | +0.01(+0.04%) |
Jul 15, 2021 | 27.80 | 28.32 | 26.92 | 28.02 | 435,205 | +0.14(+0.50%) |
Jul 14, 2021 | 29.07 | 29.34 | 27.86 | 27.88 | 472,144 | -0.99(-3.43%) |
Jul 13, 2021 | 30.50 | 30.70 | 28.87 | 28.87 | 499,904 | -1.60(-5.25%) |
Jul 12, 2021 | 32.09 | 32.38 | 30.39 | 30.47 | 403,687 | -1.62(-5.05%) |
Jul 09, 2021 | 32.37 | 32.37 | 31.49 | 32.09 | 286,629 | +0.07(+0.22%) |
Jul 08, 2021 | 31.15 | 32.59 | 31.03 | 32.02 | 414,157 | -0.47(-1.45%) |
Jul 07, 2021 | 34.59 | 34.59 | 31.98 | 32.49 | 339,185 | -1.72(-5.03%) |
Jul 06, 2021 | 34.40 | 34.97 | 32.67 | 34.21 | 442,276 | -0.52(-1.50%) |
Jul 02, 2021 | 36.67 | 36.67 | 34.31 | 34.73 | 590,729 | -1.21(-3.37%) |
Jul 01, 2021 | 34.16 | 36.25 | 33.79 | 35.94 | 806,808 | +2.10(+6.21%) |
Jun 30, 2021 | 34.69 | 34.85 | 33.59 | 33.84 | 322,971 | -0.72(-2.08%) |
Jun 29, 2021 | 35.44 | 35.86 | 34.25 | 34.56 | 542,174 | -0.77(-2.18%) |
Jun 28, 2021 | 35.44 | 37.17 | 35.11 | 35.33 | 747,654 | +0.59(+1.70%) |
Jun 25, 2021 | 33.85 | 34.75 | 33.73 | 34.74 | 1,149,791 | +0.42(+1.22%) |
Jun 24, 2021 | 34.45 | 35.20 | 33.59 | 34.32 | 418,159 | +0.29(+0.85%) |
Jun 23, 2021 | 33.23 | 34.46 | 33.06 | 34.03 | 420,362 | +1.01(+3.06%) |
Jun 22, 2021 | 32.72 | 33.20 | 32.15 | 33.02 | 422,723 | +0.22(+0.67%) |
Jun 21, 2021 | 33.04 | 33.54 | 31.50 | 32.80 | 826,033 | -2.29(-6.53%) |
Jun 18, 2021 | 33.93 | 35.13 | 32.53 | 35.09 | 1,089,152 | +1.20(+3.54%) |
Jun 17, 2021 | 32.87 | 34.65 | 32.77 | 33.89 | 348,904 | +1.04(+3.17%) |
Jun 16, 2021 | 33.22 | 34.17 | 31.88 | 32.85 | 452,223 | -0.67(-2.00%) |
Jun 15, 2021 | 35.80 | 36.05 | 33.00 | 33.52 | 548,170 | -2.39(-6.66%) |
Jun 14, 2021 | 34.73 | 37.00 | 34.73 | 35.91 | 683,502 | +1.52(+4.42%) |
Jun 11, 2021 | 34.27 | 34.50 | 33.76 | 34.39 | 305,902 | +0.43(+1.27%) |
Jun 10, 2021 | 34.15 | 34.55 | 33.03 | 33.96 | 382,972 | -0.14(-0.41%) |
Jun 09, 2021 | 33.12 | 34.26 | 32.95 | 34.10 | 412,646 | +1.59(+4.89%) |
Jun 08, 2021 | 33.36 | 33.98 | 31.50 | 32.51 | 398,754 | -0.44(-1.34%) |
Jun 07, 2021 | 30.95 | 33.82 | 30.75 | 32.95 | 716,766 | +2.21(+7.19%) |
Jun 04, 2021 | 30.48 | 30.95 | 29.58 | 30.74 | 302,165 | +0.05(+0.16%) |
Jun 03, 2021 | 30.70 | 31.44 | 29.68 | 30.69 | 439,521 | -0.44(-1.41%) |
Jun 02, 2021 | 30.22 | 31.17 | 29.38 | 31.13 | 386,648 | +1.19(+3.97%) |
Jun 01, 2021 | 29.60 | 30.10 | 28.91 | 29.94 | 346,512 | +0.72(+2.46%) |
May 28, 2021 | 29.19 | 31.03 | 28.85 | 29.22 | 431,173 | +0.05(+0.17%) |
May 27, 2021 | 28.80 | 29.25 | 28.14 | 29.17 | 867,653 | +0.62(+2.17%) |
May 26, 2021 | 28.07 | 28.76 | 27.20 | 28.55 | 323,746 | +0.85(+3.07%) |
May 25, 2021 | 28.29 | 28.90 | 27.63 | 27.70 | 284,735 | -0.58(-2.05%) |
May 24, 2021 | 29.12 | 29.30 | 27.57 | 28.28 | 281,473 | -0.53(-1.84%) |
May 21, 2021 | 29.75 | 29.99 | 28.38 | 28.81 | 343,361 | -0.45(-1.54%) |
May 20, 2021 | 30.03 | 30.99 | 29.14 | 29.26 | 431,144 | -0.17(-0.58%) |
May 19, 2021 | 29.48 | 30.53 | 28.76 | 29.43 | 446,464 | -1.39(-4.51%) |
May 18, 2021 | 29.24 | 32.22 | 28.95 | 30.82 | 732,806 | +2.07(+7.20%) |
May 17, 2021 | 28.14 | 29.23 | 27.64 | 28.75 | 373,860 | -0.11(-0.38%) |
May 14, 2021 | 26.03 | 28.97 | 25.77 | 28.86 | 541,644 | +3.07(+11.90%) |
May 13, 2021 | 26.58 | 27.42 | 24.87 | 25.79 | 501,781 | -0.52(-1.96%) |
May 12, 2021 | 26.22 | 27.84 | 26.10 | 26.30 | 498,019 | -0.93(-3.40%) |
May 11, 2021 | 26.45 | 27.90 | 25.22 | 27.23 | 1,488,722 | -1.68(-5.81%) |
May 10, 2021 | 30.94 | 31.05 | 28.88 | 28.91 | 773,554 | -2.89(-9.09%) |
May 07, 2021 | 30.99 | 32.13 | 30.22 | 31.80 | 445,864 | +1.65(+5.47%) |
May 06, 2021 | 31.93 | 31.93 | 28.92 | 30.15 | 886,569 | -1.97(-6.13%) |
May 05, 2021 | 33.97 | 34.20 | 31.97 | 32.12 | 409,668 | -1.19(-3.57%) |
May 04, 2021 | 35.29 | 35.32 | 32.50 | 33.31 | 769,179 | -2.67(-7.42%) |
May 03, 2021 | 37.14 | 37.20 | 35.36 | 35.98 | 597,309 | -0.68(-1.85%) |
Apr 30, 2021 | 36.80 | 38.10 | 36.40 | 36.66 | 439,000 | -0.61(-1.64%) |
Apr 29, 2021 | 38.42 | 38.42 | 36.95 | 37.27 | 481,090 | -1.01(-2.64%) |
Apr 28, 2021 | 38.06 | 38.50 | 36.89 | 38.28 | 304,805 | -0.28(-0.73%) |
Apr 27, 2021 | 38.79 | 39.78 | 37.77 | 38.56 | 440,853 | -0.02(-0.05%) |
Apr 26, 2021 | 36.39 | 38.77 | 35.70 | 38.58 | 705,509 | +2.41(+6.66%) |
Apr 23, 2021 | 38.96 | 38.96 | 36.00 | 36.17 | 795,700 | -2.69(-6.92%) |
Apr 22, 2021 | 37.92 | 39.84 | 37.17 | 38.86 | 375,783 | +0.62(+1.62%) |
Apr 21, 2021 | 36.80 | 38.38 | 35.28 | 38.24 | 431,091 | +1.60(+4.37%) |
Apr 20, 2021 | 36.50 | 37.26 | 35.53 | 36.64 | 473,834 | -0.27(-0.73%) |
Apr 19, 2021 | 40.38 | 41.20 | 36.75 | 36.91 | 602,166 | -3.42(-8.48%) |
Apr 16, 2021 | 39.75 | 40.41 | 38.53 | 40.33 | 515,300 | +0.81(+2.05%) |
Apr 15, 2021 | 40.37 | 41.79 | 39.16 | 39.52 | 626,296 | -0.40(-1.00%) |
Apr 14, 2021 | 39.99 | 42.47 | 39.80 | 39.92 | 579,306 | +0.47(+1.19%) |
Apr 13, 2021 | 36.87 | 39.80 | 36.54 | 39.45 | 663,272 | +2.46(+6.65%) |
Apr 12, 2021 | 37.00 | 37.11 | 35.10 | 36.99 | 562,236 | -0.01(-0.03%) |
Apr 09, 2021 | 37.43 | 37.77 | 36.46 | 37.00 | 516,800 | -0.67(-1.78%) |
Apr 08, 2021 | 38.93 | 39.69 | 37.59 | 37.67 | 426,259 | -0.88(-2.28%) |
Apr 07, 2021 | 39.65 | 40.15 | 38.54 | 38.55 | 418,479 | -1.13(-2.85%) |
Apr 06, 2021 | 41.78 | 41.97 | 39.52 | 39.68 | 545,897 | -2.43(-5.77%) |
Apr 05, 2021 | 40.85 | 43.33 | 40.70 | 42.11 | 460,439 | +1.61(+3.98%) |