Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.46 | 33.61 | 32.82 | 32.82 | 21,223 | -0.27(-0.82%) |
Apr 28, 2022 | 32.05 | 33.14 | 31.99 | 33.09 | 18,434 | +1.26(+3.96%) |
Apr 27, 2022 | 31.93 | 32.22 | 31.75 | 31.83 | 37,279 | -0.36(-1.12%) |
Apr 26, 2022 | 33.15 | 33.25 | 32.13 | 32.19 | 49,614 | -0.54(-1.65%) |
Apr 25, 2022 | 32.52 | 32.95 | 32.30 | 32.73 | 40,961 | -2.02(-5.81%) |
Apr 22, 2022 | 35.00 | 35.07 | 34.73 | 34.75 | 25,239 | +0.68(+2.00%) |
Apr 21, 2022 | 34.25 | 34.32 | 33.88 | 34.07 | 95,934 | +0.13(+0.38%) |
Apr 20, 2022 | 33.62 | 34.63 | 33.62 | 33.94 | 96,773 | +2.49(+7.92%) |
Apr 19, 2022 | 31.33 | 31.69 | 31.28 | 31.45 | 31,175 | +0.30(+0.96%) |
Apr 18, 2022 | 31.09 | 31.41 | 31.09 | 31.15 | 35,430 | +0.06(+0.19%) |
Apr 14, 2022 | 31.21 | 31.48 | 31.09 | 31.09 | 20,883 | +0.66(+2.17%) |
Apr 13, 2022 | 30.44 | 30.60 | 30.29 | 30.43 | 16,340 | -0.55(-1.78%) |
Apr 12, 2022 | 30.84 | 31.05 | 30.66 | 30.98 | 15,438 | +0.59(+1.94%) |
Apr 11, 2022 | 30.63 | 30.63 | 30.37 | 30.39 | 23,715 | -1.06(-3.37%) |
Apr 08, 2022 | 31.34 | 31.46 | 31.31 | 31.45 | 29,167 | +0.14(+0.45%) |
Apr 07, 2022 | 30.98 | 31.51 | 30.90 | 31.31 | 35,385 | +0.99(+3.27%) |
Apr 06, 2022 | 30.23 | 30.33 | 30.08 | 30.32 | 24,455 | -0.38(-1.24%) |
Apr 05, 2022 | 30.62 | 30.81 | 30.39 | 30.70 | 14,990 | -0.32(-1.03%) |
Apr 04, 2022 | 30.66 | 31.02 | 30.41 | 31.02 | 46,680 | +0.31(+1.01%) |
Apr 01, 2022 | 30.83 | 30.83 | 30.56 | 30.71 | 21,362 | +0.64(+2.13%) |
Mar 31, 2022 | 30.82 | 30.82 | 29.46 | 30.07 | 20,821 | -0.89(-2.87%) |
Mar 30, 2022 | 30.76 | 30.96 | 30.54 | 30.96 | 14,212 | -0.97(-3.04%) |
Mar 29, 2022 | 31.92 | 32.19 | 31.73 | 31.93 | 75,283 | +0.35(+1.11%) |
Mar 28, 2022 | 31.65 | 31.84 | 31.48 | 31.58 | 23,948 | +0.85(+2.77%) |
Mar 25, 2022 | 30.55 | 30.89 | 30.28 | 30.73 | 27,679 | -0.09(-0.28%) |
Mar 24, 2022 | 30.17 | 30.98 | 30.12 | 30.82 | 22,165 | +0.87(+2.90%) |
Mar 23, 2022 | 31.32 | 31.32 | 29.75 | 29.95 | 85,104 | -1.47(-4.68%) |
Mar 22, 2022 | 31.68 | 31.96 | 31.42 | 31.42 | 39,488 | +0.24(+0.77%) |
Mar 21, 2022 | 30.97 | 31.19 | 30.51 | 31.18 | 23,229 | +0.23(+0.74%) |
Mar 18, 2022 | 31.39 | 31.39 | 30.66 | 30.95 | 55,030 | -0.47(-1.50%) |
Mar 17, 2022 | 31.04 | 31.45 | 31.04 | 31.42 | 43,791 | +0.39(+1.26%) |
Mar 16, 2022 | 30.00 | 31.03 | 29.80 | 31.03 | 71,085 | +0.34(+1.11%) |
Mar 15, 2022 | 29.95 | 30.69 | 29.76 | 30.69 | 76,668 | +0.42(+1.39%) |
Mar 14, 2022 | 31.27 | 31.34 | 30.27 | 30.27 | 120,634 | +0.08(+0.26%) |
Mar 11, 2022 | 30.19 | 30.34 | 29.96 | 30.19 | 87,326 | +0.85(+2.90%) |
Mar 10, 2022 | 29.58 | 29.25 | 29.34 | 87,215 | +0.87(+3.06%) | |
Mar 09, 2022 | 27.58 | 28.83 | 27.16 | 28.47 | 83,842 | +1.58(+5.88%) |
Mar 08, 2022 | 24.78 | 27.14 | 24.72 | 26.89 | 179,430 | +4.39(+19.51%) |
Mar 07, 2022 | 22.90 | 23.00 | 22.23 | 22.50 | 261,442 | -3.38(-13.06%) |
Mar 04, 2022 | 26.28 | 26.28 | 25.27 | 25.88 | 83,601 | -0.15(-0.58%) |
Mar 03, 2022 | 26.29 | 26.43 | 25.52 | 26.03 | 163,484 | -0.50(-1.88%) |
Mar 02, 2022 | 27.32 | 27.92 | 26.19 | 26.53 | 135,556 | -0.82(-3.00%) |
Mar 01, 2022 | 29.49 | 29.49 | 25.92 | 27.35 | 583,262 | -4.91(-15.22%) |
Feb 28, 2022 | 33.09 | 33.18 | 31.85 | 32.26 | 300,494 | -2.30(-6.66%) |
Feb 25, 2022 | 34.57 | 34.66 | 34.29 | 34.56 | 58,907 | +0.63(+1.86%) |
Feb 24, 2022 | 34.00 | 34.60 | 33.73 | 33.93 | 233,729 | -3.10(-8.37%) |
Feb 23, 2022 | 37.26 | 37.32 | 36.59 | 37.03 | 138,438 | +1.85(+5.26%) |
Feb 22, 2022 | 34.88 | 35.22 | 34.75 | 35.18 | 177,648 | +0.27(+0.77%) |
Feb 18, 2022 | 34.91 | 0 | +1.27(+3.78%) | |||
Feb 17, 2022 | 33.89 | 33.93 | 33.53 | 33.64 | 116,231 | -1.19(-3.42%) |
Feb 16, 2022 | 35.20 | 35.25 | 34.71 | 34.83 | 303,711 | -0.41(-1.16%) |
Feb 15, 2022 | 35.70 | 35.89 | 35.21 | 35.24 | 63,408 | -0.67(-1.87%) |
Feb 14, 2022 | 35.69 | 36.10 | 35.47 | 35.91 | 119,037 | -0.78(-2.13%) |
Feb 11, 2022 | 35.97 | 36.75 | 35.86 | 36.69 | 66,355 | +1.06(+2.98%) |
Feb 10, 2022 | 35.24 | 35.82 | 35.11 | 35.63 | 91,962 | -0.27(-0.75%) |
Feb 09, 2022 | 36.95 | 37.07 | 35.36 | 35.90 | 261,303 | -1.83(-4.85%) |
Feb 08, 2022 | 38.29 | 38.29 | 37.28 | 37.73 | 112,208 | -0.05(-0.13%) |
Feb 07, 2022 | 37.78 | 37.92 | 37.50 | 37.78 | 158,986 | -0.10(-0.26%) |
Feb 04, 2022 | 37.85 | 38.01 | 37.63 | 37.88 | 138,866 | +0.61(+1.64%) |
Feb 03, 2022 | 36.70 | 37.28 | 37.27 | 113,807 | +0.15(+0.40%) | |
Feb 02, 2022 | 36.66 | 37.14 | 36.57 | 37.12 | 189,255 | +1.89(+5.38%) |
Feb 01, 2022 | 34.56 | 35.26 | 34.52 | 35.23 | 59,645 | +0.05(+0.16%) |
Jan 31, 2022 | 34.91 | 35.27 | 35.17 | 65,505 | +0.17(+0.49%) | |
Jan 28, 2022 | 35.23 | 35.26 | 34.82 | 35.00 | 62,877 | +0.02(+0.06%) |
Jan 27, 2022 | 34.84 | 35.24 | 34.73 | 34.98 | 104,621 | +0.25(+0.72%) |
Jan 26, 2022 | 34.96 | 35.15 | 34.57 | 34.73 | 96,148 | +0.37(+1.08%) |
Jan 25, 2022 | 34.28 | 34.43 | 33.93 | 34.36 | 180,533 | +1.47(+4.47%) |
Jan 24, 2022 | 32.90 | 33.15 | 32.46 | 32.89 | 108,714 | -0.28(-0.84%) |
Jan 21, 2022 | 33.02 | 33.18 | 32.61 | 33.17 | 80,388 | -0.26(-0.78%) |
Jan 20, 2022 | 32.64 | 33.62 | 32.64 | 33.43 | 100,302 | +1.67(+5.26%) |
Jan 19, 2022 | 31.98 | 32.21 | 31.65 | 31.76 | 101,298 | -0.79(-2.43%) |
Jan 18, 2022 | 32.13 | 32.64 | 31.90 | 32.55 | 121,139 | +0.01(+0.03%) |
Jan 14, 2022 | 32.54 | 0 | +0.80(+2.52%) | |||
Jan 13, 2022 | 31.24 | 31.92 | 30.90 | 31.74 | 85,871 | +0.18(+0.57%) |
Jan 12, 2022 | 32.02 | 32.04 | 31.00 | 31.56 | 51,994 | -0.75(-2.33%) |
Jan 11, 2022 | 32.40 | 32.52 | 31.67 | 32.31 | 53,539 | +0.22(+0.70%) |
Jan 10, 2022 | 32.68 | 32.68 | 31.30 | 32.09 | 118,313 | -1.22(-3.66%) |
Jan 07, 2022 | 34.14 | 34.14 | 33.30 | 33.31 | 55,784 | -0.78(-2.29%) |
Jan 06, 2022 | 34.20 | 34.20 | 33.27 | 34.09 | 87,491 | -0.43(-1.25%) |
Jan 05, 2022 | 33.94 | 34.75 | 33.80 | 34.52 | 211,197 | +0.63(+1.86%) |
Jan 04, 2022 | 33.75 | 34.02 | 33.25 | 33.89 | 111,189 | +0.82(+2.48%) |
Jan 03, 2022 | 32.26 | 33.13 | 31.99 | 33.07 | 145,113 | +1.42(+4.49%) |
Dec 31, 2021 | 31.70 | 31.90 | 31.50 | 31.65 | 66,972 | +0.39(+1.25%) |
Dec 30, 2021 | 31.39 | 31.64 | 31.14 | 31.26 | 40,332 | -0.30(-0.95%) |
Dec 29, 2021 | 31.37 | 31.61 | 30.70 | 31.56 | 61,167 | +0.64(+2.07%) |
Dec 28, 2021 | 30.95 | 31.11 | 30.77 | 30.92 | 87,086 | +0.96(+3.20%) |
Dec 27, 2021 | 29.94 | 30.24 | 29.85 | 29.96 | 100,598 | +0.73(+2.48%) |
Dec 23, 2021 | 29.40 | 29.54 | 29.06 | 29.23 | 99,795 | -1.17(-3.83%) |
Dec 22, 2021 | 30.32 | 30.67 | 29.81 | 30.40 | 68,739 | -0.62(-2.00%) |
Dec 21, 2021 | 31.97 | 32.19 | 31.01 | 31.02 | 119,866 | -0.78(-2.45%) |
Dec 20, 2021 | 30.57 | 32.00 | 30.57 | 31.80 | 161,711 | +2.72(+9.35%) |
Dec 17, 2021 | 29.93 | 30.34 | 28.68 | 29.08 | 255,097 | -4.43(-13.22%) |
Dec 16, 2021 | 32.13 | 33.70 | 32.01 | 33.51 | 57,869 | +1.57(+4.92%) |
Dec 15, 2021 | 31.57 | 31.91 | 31.53 | 31.94 | 63,928 | +0.26(+0.82%) |
Dec 14, 2021 | 31.69 | 31.75 | 31.19 | 31.68 | 77,749 | -0.38(-1.19%) |
Dec 13, 2021 | 33.08 | 33.33 | 32.06 | 32.06 | 90,132 | -0.93(-2.82%) |
Dec 10, 2021 | 32.47 | 33.06 | 32.11 | 32.99 | 98,928 | +1.29(+4.07%) |
Dec 09, 2021 | 33.51 | 33.58 | 31.60 | 31.70 | 309,885 | -3.80(-10.70%) |
Dec 08, 2021 | 35.16 | 35.76 | 34.80 | 35.50 | 244,424 | +1.94(+5.78%) |
Dec 07, 2021 | 32.99 | 33.69 | 32.84 | 33.56 | 116,433 | +1.10(+3.39%) |
Dec 06, 2021 | 31.44 | 32.46 | 31.39 | 32.46 | 143,084 | +1.66(+5.39%) |
Dec 03, 2021 | 31.00 | 31.24 | 30.53 | 30.80 | 84,300 | -0.78(-2.47%) |
Dec 02, 2021 | 31.36 | 31.62 | 31.20 | 31.58 | 189,086 | +1.54(+5.13%) |
Dec 01, 2021 | 30.50 | 30.52 | 29.85 | 30.04 | 105,666 | +0.23(+0.78%) |
Nov 30, 2021 | 29.50 | 29.85 | 29.22 | 29.81 | 133,286 | +0.71(+2.43%) |
Nov 29, 2021 | 29.18 | 29.46 | 29.01 | 29.10 | 91,412 | +0.57(+2.00%) |
Nov 26, 2021 | 28.90 | 28.99 | 28.34 | 28.53 | 93,158 | -0.06(-0.21%) |
Nov 24, 2021 | 28.26 | 28.84 | 28.01 | 28.59 | 110,903 | +1.33(+4.88%) |
Nov 23, 2021 | 27.67 | 27.91 | 27.20 | 27.26 | 68,466 | -0.33(-1.20%) |
Nov 22, 2021 | 27.99 | 27.99 | 27.32 | 27.59 | 122,138 | +0.01(+0.04%) |
Nov 19, 2021 | 27.34 | 27.60 | 27.10 | 27.58 | 36,100 | +0.36(+1.32%) |
Nov 18, 2021 | 26.62 | 27.22 | 27.18 | 27.22 | 50,110 | +0.76(+2.87%) |
Nov 17, 2021 | 26.90 | 27.00 | 26.29 | 26.46 | 48,498 | -0.35(-1.31%) |
Nov 16, 2021 | 26.29 | 26.82 | 26.18 | 26.81 | 43,118 | +0.45(+1.71%) |
Nov 15, 2021 | 25.45 | 26.48 | 25.45 | 26.36 | 214,105 | +1.36(+5.44%) |
Nov 12, 2021 | 25.16 | 25.20 | 24.81 | 25.00 | 31,967 | -0.10(-0.40%) |
Nov 11, 2021 | 24.91 | 25.20 | 24.74 | 25.10 | 37,046 | +0.21(+0.84%) |
Nov 10, 2021 | 24.26 | 24.89 | 111,789 | +0.98(+4.10%) | ||
Nov 09, 2021 | 23.87 | 24.05 | 23.72 | 23.91 | 18,955 | -0.02(-0.08%) |
Nov 08, 2021 | 23.78 | 23.95 | 23.65 | 23.93 | 38,931 | +0.40(+1.70%) |
Nov 05, 2021 | 23.58 | 23.60 | 23.30 | 23.53 | 58,106 | -0.05(-0.21%) |
Nov 04, 2021 | 23.90 | 24.08 | 23.29 | 23.58 | 30,577 | +0.05(+0.21%) |
Nov 03, 2021 | 23.59 | 23.70 | 23.49 | 23.53 | 52,922 | +0.06(+0.26%) |
Nov 02, 2021 | 23.41 | 23.50 | 23.19 | 23.47 | 43,747 | +1.19(+5.34%) |
Nov 01, 2021 | 23.09 | 23.08 | 22.28 | 22.28 | 63,558 | -0.80(-3.47%) |
Oct 29, 2021 | 23.11 | 23.22 | 23.05 | 23.08 | 46,798 | -0.19(-0.82%) |
Oct 28, 2021 | 22.95 | 23.27 | 22.88 | 23.27 | 31,050 | -0.21(-0.89%) |
Oct 27, 2021 | 23.44 | 23.66 | 23.27 | 23.48 | 33,584 | -0.14(-0.59%) |
Oct 26, 2021 | 23.48 | 23.62 | 185,036 | +0.17(+0.72%) | ||
Oct 25, 2021 | 23.32 | 23.47 | 23.13 | 23.45 | 17,792 | +0.06(+0.26%) |
Oct 22, 2021 | 23.50 | 23.57 | 23.00 | 23.39 | 24,766 | +0.39(+1.70%) |
Oct 21, 2021 | 23.04 | 23.09 | 22.85 | 23.00 | 18,335 | +0.25(+1.10%) |
Oct 20, 2021 | 22.14 | 22.92 | 22.14 | 22.75 | 51,139 | +0.98(+4.50%) |
Oct 19, 2021 | 22.30 | 22.38 | 21.31 | 21.77 | 191,271 | -0.80(-3.54%) |
Oct 18, 2021 | 23.15 | 23.34 | 22.57 | 22.57 | 71,635 | -0.60(-2.59%) |
Oct 15, 2021 | 24.24 | 24.24 | 23.10 | 23.17 | 56,449 | -1.21(-4.96%) |
Oct 14, 2021 | 23.69 | 24.39 | 23.69 | 24.38 | 60,592 | +0.98(+4.19%) |
Oct 13, 2021 | 23.40 | 23.49 | 23.00 | 23.40 | 29,991 | +0.00(+0.00%) |
Oct 12, 2021 | 23.25 | 23.45 | 23.20 | 23.40 | 12,048 | +0.15(+0.65%) |
Oct 11, 2021 | 23.30 | 23.60 | 23.25 | 23.25 | 56,515 | +0.45(+1.97%) |
Oct 08, 2021 | 23.56 | 23.56 | 22.80 | 22.80 | 70,449 | -1.05(-4.40%) |
Oct 07, 2021 | 23.77 | 23.95 | 23.00 | 23.85 | 83,741 | +0.16(+0.68%) |
Oct 06, 2021 | 23.54 | 23.87 | 23.20 | 23.69 | 146,752 | -1.77(-6.95%) |
Oct 05, 2021 | 25.43 | 25.80 | 25.34 | 25.46 | 65,136 | +0.33(+1.31%) |
Oct 04, 2021 | 25.14 | 25.41 | 24.88 | 25.13 | 34,503 | +0.18(+0.72%) |
Oct 01, 2021 | 25.06 | 25.17 | 24.47 | 24.95 | 40,736 | +0.70(+2.89%) |
Sep 30, 2021 | 24.12 | 24.44 | 24.00 | 24.25 | 35,060 | -0.45(-1.82%) |
Sep 29, 2021 | 24.48 | 24.88 | 24.37 | 24.70 | 50,937 | +0.16(+0.65%) |
Sep 28, 2021 | 25.48 | 25.48 | 24.40 | 24.54 | 63,886 | -1.08(-4.22%) |
Sep 27, 2021 | 25.44 | 25.66 | 25.25 | 25.62 | 63,909 | +0.35(+1.39%) |
Sep 24, 2021 | 24.55 | 25.29 | 24.55 | 25.27 | 79,411 | +1.37(+5.73%) |
Sep 23, 2021 | 24.10 | 24.10 | 23.75 | 23.90 | 63,093 | -0.06(-0.25%) |
Sep 22, 2021 | 23.77 | 23.98 | 23.70 | 23.96 | 17,834 | +0.18(+0.76%) |
Sep 21, 2021 | 23.75 | 23.84 | 23.63 | 23.78 | 38,227 | -0.17(-0.71%) |
Sep 20, 2021 | 23.48 | 24.08 | 23.48 | 23.95 | 56,567 | +0.36(+1.53%) |
Sep 17, 2021 | 23.60 | 23.70 | 23.42 | 23.59 | 13,117 | +0.19(+0.81%) |
Sep 16, 2021 | 23.36 | 23.41 | 23.01 | 23.40 | 52,236 | -0.10(-0.43%) |
Sep 15, 2021 | 23.87 | 24.11 | 23.44 | 23.50 | 53,367 | -0.07(-0.30%) |
Sep 14, 2021 | 23.83 | 23.83 | 23.40 | 23.57 | 48,173 | -0.75(-3.08%) |
Sep 13, 2021 | 24.61 | 24.61 | 24.05 | 24.32 | 20,598 | +0.20(+0.83%) |
Sep 10, 2021 | 24.35 | 24.35 | 23.91 | 24.12 | 53,010 | -0.61(-2.47%) |
Sep 09, 2021 | 24.79 | 24.95 | 24.62 | 24.73 | 35,891 | -0.18(-0.72%) |
Sep 08, 2021 | 24.78 | 24.91 | 24.64 | 24.91 | 36,962 | +0.30(+1.22%) |
Sep 07, 2021 | 24.78 | 24.83 | 24.45 | 24.61 | 87,383 | +0.11(+0.45%) |
Sep 03, 2021 | 24.54 | 24.65 | 24.25 | 24.50 | 80,757 | +0.25(+1.03%) |
Sep 02, 2021 | 24.27 | 24.37 | 24.12 | 24.25 | 56,211 | +0.45(+1.89%) |
Sep 01, 2021 | 23.88 | 23.92 | 23.50 | 23.80 | 47,917 | -0.11(-0.46%) |
Aug 31, 2021 | 23.85 | 24.05 | 23.84 | 23.91 | 43,830 | -0.14(-0.58%) |
Aug 30, 2021 | 23.96 | 24.09 | 23.78 | 24.05 | 65,932 | +0.33(+1.39%) |
Aug 27, 2021 | 22.84 | 23.73 | 22.84 | 23.72 | 42,468 | +1.31(+5.85%) |
Aug 26, 2021 | 22.52 | 22.67 | 22.41 | 22.41 | 25,871 | +0.07(+0.31%) |
Aug 25, 2021 | 22.29 | 22.37 | 22.07 | 22.34 | 41,149 | -0.12(-0.53%) |
Aug 24, 2021 | 22.18 | 22.48 | 22.18 | 22.46 | 42,874 | +0.60(+2.74%) |
Aug 23, 2021 | 22.00 | 22.00 | 21.62 | 21.86 | 27,174 | +0.55(+2.58%) |
Aug 20, 2021 | 21.19 | 21.66 | 21.15 | 21.31 | 35,952 | +0.09(+0.42%) |
Aug 19, 2021 | 21.79 | 21.79 | 20.76 | 21.22 | 41,627 | -1.13(-5.06%) |
Aug 18, 2021 | 22.79 | 22.79 | 21.91 | 22.35 | 16,797 | -0.22(-0.97%) |
Aug 17, 2021 | 22.93 | 22.93 | 22.45 | 22.57 | 20,944 | -0.19(-0.83%) |
Aug 16, 2021 | 22.73 | 22.99 | 22.73 | 22.76 | 99,624 | +0.95(+4.36%) |
Aug 13, 2021 | 22.13 | 22.13 | 21.81 | 21.81 | 18,479 | -0.34(-1.53%) |
Aug 12, 2021 | 22.88 | 22.88 | 22.11 | 22.15 | 24,941 | -0.85(-3.70%) |
Aug 11, 2021 | 22.69 | 23.00 | 22.64 | 23.00 | 70,091 | +0.37(+1.63%) |
Aug 10, 2021 | 22.52 | 22.72 | 22.48 | 22.63 | 55,451 | +0.11(+0.49%) |
Aug 09, 2021 | 22.56 | 22.56 | 22.24 | 22.52 | 40,682 | +0.00(+0.00%) |
Aug 06, 2021 | 22.45 | 22.54 | 22.25 | 22.52 | 55,029 | +0.28(+1.26%) |
Aug 05, 2021 | 21.90 | 22.26 | 21.66 | 22.24 | 35,991 | +0.28(+1.28%) |
Aug 04, 2021 | 21.61 | 21.96 | 21.58 | 21.96 | 47,688 | +0.54(+2.52%) |
Aug 03, 2021 | 21.56 | 21.70 | 21.33 | 21.42 | 25,377 | -0.02(-0.10%) |
Aug 02, 2021 | 21.61 | 21.75 | 21.36 | 21.44 | 48,645 | +0.37(+1.76%) |
Jul 30, 2021 | 21.13 | 21.13 | 20.89 | 21.07 | 27,182 | -0.16(-0.75%) |
Jul 29, 2021 | 21.20 | 21.39 | 21.07 | 21.23 | 27,392 | -0.06(-0.28%) |
Jul 28, 2021 | 21.06 | 21.29 | 21.01 | 21.29 | 17,755 | +0.33(+1.57%) |
Jul 27, 2021 | 20.96 | 21.11 | 20.78 | 20.96 | 48,047 | +0.00(+0.00%) |
Jul 26, 2021 | 20.49 | 20.98 | 20.49 | 20.96 | 73,750 | +0.92(+4.59%) |
Jul 23, 2021 | 19.93 | 20.05 | 19.88 | 20.04 | 35,449 | +0.29(+1.47%) |
Jul 22, 2021 | 19.94 | 20.02 | 19.71 | 19.75 | 33,625 | -0.84(-4.08%) |
Jul 21, 2021 | 20.37 | 20.64 | 20.37 | 20.59 | 42,218 | +0.30(+1.48%) |
Jul 20, 2021 | 20.09 | 20.29 | 19.86 | 20.29 | 78,069 | -0.41(-1.98%) |
Jul 19, 2021 | 21.12 | 21.12 | 20.50 | 20.70 | 32,169 | -0.29(-1.38%) |
Jul 16, 2021 | 20.90 | 21.06 | 20.72 | 20.99 | 64,851 | +0.19(+0.91%) |
Jul 15, 2021 | 20.97 | 21.10 | 20.74 | 20.80 | 22,313 | +0.06(+0.29%) |
Jul 14, 2021 | 20.96 | 21.09 | 20.66 | 20.74 | 81,024 | -0.18(-0.86%) |
Jul 13, 2021 | 20.89 | 20.95 | 20.75 | 20.92 | 30,378 | +0.52(+2.55%) |
Jul 12, 2021 | 20.54 | 20.55 | 20.35 | 20.40 | 57,517 | -1.03(-4.81%) |
Jul 09, 2021 | 21.31 | 21.52 | 21.29 | 21.43 | 36,622 | +0.49(+2.34%) |
Jul 08, 2021 | 20.86 | 20.95 | 20.50 | 20.94 | 35,791 | +0.00(+0.00%) |
Jul 07, 2021 | 20.95 | 21.16 | 20.65 | 20.94 | 41,753 | +0.04(+0.19%) |
Jul 06, 2021 | 22.28 | 22.28 | 20.59 | 20.90 | 94,023 | -1.71(-7.56%) |
Jul 02, 2021 | 23.01 | 23.01 | 22.60 | 22.61 | 47,196 | -0.46(-1.99%) |
Jul 01, 2021 | 22.97 | 23.07 | 22.75 | 23.07 | 65,673 | +0.52(+2.31%) |
Jun 30, 2021 | 22.06 | 22.57 | 22.06 | 22.55 | 45,509 | +0.72(+3.30%) |
Jun 29, 2021 | 22.00 | 22.31 | 21.83 | 21.83 | 52,798 | -0.17(-0.77%) |
Jun 28, 2021 | 22.18 | 22.18 | 21.80 | 22.00 | 67,445 | +0.13(+0.59%) |
Jun 25, 2021 | 22.22 | 22.22 | 21.74 | 21.87 | 34,706 | -0.03(-0.14%) |
Jun 24, 2021 | 21.70 | 21.90 | 21.62 | 21.90 | 41,555 | +0.45(+2.10%) |
Jun 23, 2021 | 21.53 | 21.70 | 21.45 | 21.45 | 40,867 | +0.18(+0.85%) |
Jun 22, 2021 | 20.97 | 21.28 | 20.92 | 21.27 | 58,419 | +0.43(+2.06%) |
Jun 21, 2021 | 20.75 | 21.00 | 20.57 | 20.84 | 29,875 | +0.39(+1.91%) |
Jun 18, 2021 | 20.28 | 20.54 | 20.28 | 20.45 | 29,470 | +0.22(+1.09%) |
Jun 17, 2021 | 20.10 | 20.34 | 20.01 | 20.23 | 43,484 | -0.03(-0.15%) |
Jun 16, 2021 | 20.28 | 20.51 | 20.10 | 20.26 | 54,480 | +0.08(+0.40%) |
Jun 15, 2021 | 20.40 | 20.48 | 20.13 | 20.18 | 75,092 | -0.53(-2.56%) |
Jun 14, 2021 | 21.10 | 21.38 | 20.65 | 20.71 | 52,811 | -0.09(-0.43%) |
Jun 11, 2021 | 20.78 | 21.00 | 20.70 | 20.80 | 14,929 | +0.03(+0.14%) |
Jun 10, 2021 | 21.13 | 21.30 | 20.77 | 20.77 | 40,174 | -0.25(-1.19%) |
Jun 09, 2021 | 21.44 | 21.45 | 20.92 | 21.02 | 27,230 | +0.16(+0.77%) |
Jun 08, 2021 | 20.80 | 21.55 | 20.69 | 20.86 | 68,082 | +0.22(+1.07%) |
Jun 07, 2021 | 20.34 | 20.65 | 20.29 | 20.64 | 33,801 | +0.80(+4.03%) |
Jun 04, 2021 | 20.44 | 20.44 | 19.64 | 19.84 | 46,893 | -473.36(-95.98%) |
Jun 03, 2021 | 503.50 | 503.50 | 493.15 | 493.20 | 5,482 | -14.74(-2.90%) |
Jun 02, 2021 | 508.00 | 514.25 | 506.30 | 507.94 | 2,017 | -6.56(-1.28%) |
Jun 01, 2021 | 519.60 | 525.10 | 510.05 | 514.50 | 2,312 | +3.00(+0.59%) |
May 28, 2021 | 518.15 | 518.80 | 495.30 | 511.50 | 2,662 | +1.30(+0.25%) |
May 27, 2021 | 522.25 | 522.25 | 504.70 | 510.20 | 2,127 | -15.00(-2.86%) |
May 26, 2021 | 532.35 | 536.16 | 520.25 | 525.20 | 2,255 | +4.05(+0.78%) |
May 25, 2021 | 522.85 | 528.00 | 519.90 | 521.15 | 3,140 | -0.35(-0.07%) |
May 24, 2021 | 518.65 | 523.45 | 517.05 | 521.50 | 5,784 | +15.40(+3.04%) |
May 21, 2021 | 522.65 | 525.65 | 506.10 | 506.10 | 1,613 | -9.84(-1.91%) |
May 20, 2021 | 511.70 | 518.95 | 511.65 | 515.94 | 3,148 | +30.89(+6.37%) |
May 19, 2021 | 497.25 | 497.25 | 480.56 | 485.05 | 9,505 | -36.83(-7.06%) |
May 18, 2021 | 531.80 | 535.80 | 505.05 | 521.88 | 12,567 | -30.96(-5.60%) |
May 17, 2021 | 560.95 | 562.30 | 552.05 | 552.84 | 4,884 | -6.88(-1.23%) |
May 14, 2021 | 548.05 | 571.42 | 548.05 | 559.73 | 5,833 | +18.85(+3.49%) |
May 13, 2021 | 533.20 | 543.62 | 530.00 | 540.88 | 4,901 | -3.12(-0.57%) |
May 12, 2021 | 538.30 | 549.75 | 538.30 | 544.00 | 9,999 | +14.40(+2.72%) |
May 11, 2021 | 521.05 | 530.95 | 520.85 | 529.60 | 7,806 | +13.00(+2.52%) |
May 10, 2021 | 520.00 | 523.80 | 514.00 | 516.60 | 4,232 | +10.09(+1.99%) |
May 07, 2021 | 496.95 | 508.10 | 496.62 | 506.51 | 2,442 | +9.96(+2.01%) |
May 06, 2021 | 499.90 | 500.15 | 495.00 | 496.55 | 3,132 | +5.75(+1.17%) |
May 05, 2021 | 490.00 | 491.35 | 488.00 | 490.80 | 1,822 | +7.27(+1.50%) |
May 04, 2021 | 489.60 | 489.60 | 481.00 | 483.53 | 3,493 | -10.47(-2.12%) |