Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.25 | 22.84 | 22.22 | 22.37 | 1,285,980 | +0.08(+0.35%) |
Apr 28, 2022 | 22.22 | 22.66 | 21.48 | 22.29 | 1,276,146 | +0.39(+1.79%) |
Apr 27, 2022 | 21.98 | 22.33 | 21.41 | 21.90 | 1,763,630 | -0.03(-0.16%) |
Apr 26, 2022 | 22.40 | 22.98 | 21.83 | 21.93 | 1,306,448 | -0.78(-3.41%) |
Apr 25, 2022 | 22.34 | 22.78 | 21.69 | 22.71 | 1,442,483 | +0.20(+0.89%) |
Apr 22, 2022 | 22.50 | 22.78 | 22.15 | 22.51 | 1,115,733 | -0.13(-0.58%) |
Apr 21, 2022 | 23.69 | 23.81 | 22.36 | 22.64 | 1,717,696 | -0.81(-3.45%) |
Apr 20, 2022 | 24.82 | 24.83 | 23.30 | 23.45 | 1,677,663 | -1.11(-4.54%) |
Apr 19, 2022 | 23.81 | 24.93 | 23.55 | 24.56 | 1,403,936 | +0.90(+3.79%) |
Apr 18, 2022 | 23.41 | 23.91 | 22.71 | 23.66 | 1,469,318 | +0.31(+1.34%) |
Apr 14, 2022 | 23.59 | 23.89 | 23.24 | 23.35 | 1,029,081 | -0.13(-0.56%) |
Apr 13, 2022 | 23.53 | 23.91 | 22.95 | 23.48 | 1,673,481 | -0.04(-0.19%) |
Apr 12, 2022 | 24.40 | 24.81 | 23.35 | 23.52 | 1,163,370 | -0.55(-2.28%) |
Apr 11, 2022 | 23.96 | 25.22 | 23.73 | 24.07 | 1,252,434 | +0.03(+0.15%) |
Apr 08, 2022 | 23.39 | 25.21 | 23.39 | 24.04 | 1,923,764 | +0.61(+2.60%) |
Apr 07, 2022 | 23.12 | 23.56 | 22.90 | 23.43 | 1,815,646 | +0.12(+0.52%) |
Apr 06, 2022 | 23.24 | 23.56 | 22.84 | 23.31 | 1,502,707 | -0.27(-1.15%) |
Apr 05, 2022 | 24.34 | 24.57 | 23.47 | 23.58 | 1,299,804 | -0.84(-3.43%) |
Apr 04, 2022 | 24.50 | 24.73 | 24.13 | 24.41 | 1,627,430 | +0.19(+0.79%) |
Apr 01, 2022 | 24.67 | 24.67 | 23.60 | 24.22 | 1,798,072 | -0.12(-0.50%) |
Mar 31, 2022 | 25.18 | 25.23 | 24.21 | 24.34 | 1,791,604 | -0.96(-3.79%) |
Mar 30, 2022 | 26.23 | 26.56 | 25.17 | 25.30 | 1,329,588 | -1.18(-4.47%) |
Mar 29, 2022 | 25.60 | 26.79 | 25.44 | 26.49 | 1,865,914 | +1.40(+5.59%) |
Mar 28, 2022 | 25.27 | 25.40 | 24.60 | 25.08 | 1,456,635 | -0.11(-0.45%) |
Mar 25, 2022 | 26.13 | 26.13 | 24.91 | 25.20 | 2,029,527 | -0.77(-2.95%) |
Mar 24, 2022 | 25.61 | 26.13 | 25.03 | 25.96 | 1,817,864 | +0.50(+1.95%) |
Mar 23, 2022 | 26.92 | 26.92 | 25.06 | 25.47 | 3,540,423 | -1.85(-6.76%) |
Mar 22, 2022 | 26.62 | 27.53 | 26.62 | 27.31 | 1,189,950 | +0.95(+3.60%) |
Mar 21, 2022 | 27.10 | 27.23 | 26.02 | 26.36 | 1,293,170 | -0.87(-3.20%) |
Mar 18, 2022 | 26.63 | 27.37 | 26.18 | 27.23 | 2,031,704 | +0.51(+1.92%) |
Mar 17, 2022 | 26.64 | 26.84 | 26.03 | 26.72 | 1,144,555 | -0.03(-0.10%) |
Mar 16, 2022 | 26.21 | 27.29 | 26.03 | 26.75 | 2,231,544 | +0.75(+2.88%) |
Mar 15, 2022 | 25.68 | 26.29 | 25.12 | 26.00 | 2,056,710 | +0.29(+1.12%) |
Mar 14, 2022 | 26.26 | 26.94 | 25.64 | 25.71 | 942,674 | -0.49(-1.86%) |
Mar 11, 2022 | 26.87 | 26.87 | 26.14 | 26.20 | 1,273,651 | -0.27(-1.00%) |
Mar 10, 2022 | 26.37 | 26.50 | 25.06 | 26.46 | 1,565,198 | +0.14(+0.55%) |
Mar 09, 2022 | 26.04 | 26.82 | 25.64 | 26.32 | 2,200,035 | +1.24(+4.93%) |
Mar 08, 2022 | 24.75 | 25.86 | 24.58 | 25.08 | 1,880,505 | +0.55(+2.26%) |
Mar 07, 2022 | 26.16 | 26.28 | 24.31 | 24.53 | 3,219,542 | -1.65(-6.29%) |
Mar 04, 2022 | 26.90 | 27.18 | 25.56 | 26.17 | 2,782,168 | -0.84(-3.13%) |
Mar 03, 2022 | 27.61 | 27.80 | 26.53 | 27.02 | 2,053,906 | -0.51(-1.86%) |
Mar 02, 2022 | 25.69 | 28.42 | 25.60 | 27.53 | 2,710,551 | +0.73(+2.71%) |
Mar 01, 2022 | 26.20 | 28.40 | 25.97 | 26.81 | 3,471,305 | +0.60(+2.28%) |
Feb 28, 2022 | 25.42 | 26.36 | 25.18 | 26.21 | 2,368,612 | +0.51(+1.99%) |
Feb 25, 2022 | 25.09 | 26.59 | 25.47 | 25.70 | 2,636,321 | +0.13(+0.50%) |
Feb 24, 2022 | 23.60 | 25.76 | 23.36 | 25.57 | 4,047,866 | +1.02(+4.17%) |
Feb 23, 2022 | 27.10 | 27.32 | 23.72 | 24.54 | 8,033,737 | -2.55(-9.42%) |
Feb 22, 2022 | 27.57 | 28.37 | 26.98 | 27.10 | 3,983,930 | -0.29(-1.06%) |
Feb 18, 2022 | 27.39 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.85 | 28.27 | 27.49 | 27.67 | 759,560 | -0.40(-1.43%) |
Feb 16, 2022 | 28.32 | 28.56 | 27.84 | 28.07 | 832,453 | -0.30(-1.05%) |
Feb 15, 2022 | 28.36 | 28.93 | 28.30 | 28.37 | 898,115 | +0.37(+1.31%) |
Feb 14, 2022 | 28.10 | 28.46 | 27.77 | 28.00 | 707,952 | -0.20(-0.70%) |
Feb 11, 2022 | 28.54 | 28.73 | 27.84 | 28.20 | 1,002,510 | -0.25(-0.87%) |
Feb 10, 2022 | 29.15 | 29.69 | 28.17 | 28.44 | 1,233,517 | -1.12(-3.78%) |
Feb 09, 2022 | 29.25 | 29.79 | 29.11 | 29.56 | 717,949 | +0.40(+1.38%) |
Feb 08, 2022 | 28.37 | 29.53 | 28.29 | 29.16 | 954,925 | +0.81(+2.86%) |
Feb 07, 2022 | 27.74 | 28.59 | 27.52 | 28.35 | 1,070,196 | +0.64(+2.31%) |
Feb 04, 2022 | 28.29 | 28.34 | 26.82 | 27.71 | 1,678,495 | -0.62(-2.20%) |
Feb 03, 2022 | 28.59 | 28.26 | 28.33 | 954,473 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.63 | 29.66 | 28.29 | 29.02 | 1,288,499 | -0.32(-1.08%) |
Feb 01, 2022 | 28.35 | 29.40 | 28.16 | 29.34 | 1,243,464 | +1.01(+3.55%) |
Jan 31, 2022 | 27.81 | 28.47 | 28.33 | 1,214,683 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.81 | 27.93 | 26.79 | 27.86 | 1,298,976 | +0.09(+0.31%) |
Jan 27, 2022 | 28.14 | 28.45 | 27.39 | 27.78 | 1,299,827 | +0.09(+0.31%) |
Jan 26, 2022 | 28.79 | 29.26 | 27.51 | 27.69 | 1,381,169 | -0.54(-1.90%) |
Jan 25, 2022 | 28.08 | 28.63 | 27.09 | 28.23 | 1,775,235 | -0.53(-1.84%) |
Jan 24, 2022 | 26.92 | 28.84 | 26.33 | 28.76 | 4,059,904 | +2.11(+7.91%) |
Jan 21, 2022 | 27.81 | 27.83 | 26.13 | 26.65 | 4,934,442 | -1.26(-4.52%) |
Jan 20, 2022 | 30.99 | 31.00 | 27.46 | 27.91 | 4,321,460 | -2.90(-9.42%) |
Jan 19, 2022 | 30.98 | 31.12 | 30.47 | 30.82 | 1,340,914 | -0.02(-0.06%) |
Jan 18, 2022 | 31.36 | 31.57 | 30.48 | 30.83 | 1,536,328 | -0.81(-2.56%) |
Jan 14, 2022 | 31.64 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.26 | 32.69 | 31.95 | 32.22 | 909,500 | +0.13(+0.40%) |
Jan 12, 2022 | 32.08 | 32.45 | 31.69 | 32.09 | 802,175 | +0.16(+0.51%) |
Jan 11, 2022 | 32.74 | 32.92 | 31.62 | 31.93 | 1,093,569 | -0.79(-2.40%) |
Jan 10, 2022 | 32.94 | 32.95 | 31.97 | 32.71 | 997,418 | -0.23(-0.70%) |
Jan 07, 2022 | 33.46 | 33.91 | 32.50 | 32.94 | 1,149,153 | -0.59(-1.76%) |
Jan 06, 2022 | 33.28 | 33.95 | 32.89 | 33.53 | 968,715 | +0.37(+1.11%) |
Jan 05, 2022 | 33.38 | 33.82 | 33.01 | 33.16 | 1,752,631 | -0.21(-0.64%) |
Jan 04, 2022 | 34.72 | 35.03 | 33.29 | 33.38 | 1,020,222 | -1.39(-4.00%) |
Jan 03, 2022 | 34.66 | 35.59 | 34.59 | 34.77 | 804,858 | +0.29(+0.84%) |
Dec 31, 2021 | 34.85 | 35.12 | 34.43 | 34.48 | 1,106,337 | -0.39(-1.13%) |
Dec 30, 2021 | 35.07 | 35.48 | 34.83 | 34.87 | 681,264 | -0.18(-0.51%) |
Dec 29, 2021 | 35.09 | 35.34 | 34.66 | 35.05 | 625,027 | -0.04(-0.12%) |
Dec 28, 2021 | 33.85 | 35.21 | 33.85 | 35.09 | 1,114,914 | +1.01(+2.95%) |
Dec 27, 2021 | 34.06 | 34.43 | 33.50 | 34.08 | 788,328 | +0.32(+0.96%) |
Dec 23, 2021 | 33.09 | 33.99 | 33.09 | 33.76 | 753,418 | +0.65(+1.96%) |
Dec 22, 2021 | 32.67 | 33.54 | 32.67 | 33.11 | 810,082 | +0.39(+1.20%) |
Dec 21, 2021 | 32.59 | 33.45 | 32.26 | 32.72 | 1,506,984 | +0.89(+2.79%) |
Dec 20, 2021 | 32.17 | 32.18 | 30.81 | 31.83 | 1,893,592 | -0.96(-2.94%) |
Dec 17, 2021 | 32.56 | 33.12 | 31.58 | 32.80 | 1,952,165 | +0.27(+0.84%) |
Dec 16, 2021 | 33.66 | 33.71 | 32.34 | 32.52 | 1,085,915 | -0.88(-2.63%) |
Dec 15, 2021 | 32.63 | 34.08 | 31.53 | 33.40 | 2,445,340 | +0.78(+2.38%) |
Dec 14, 2021 | 32.87 | 33.73 | 32.57 | 32.63 | 1,309,974 | -0.25(-0.75%) |
Dec 13, 2021 | 33.14 | 33.56 | 32.49 | 32.87 | 1,222,227 | -0.35(-1.05%) |
Dec 10, 2021 | 33.88 | 34.01 | 32.20 | 33.22 | 1,670,955 | -0.62(-1.84%) |
Dec 09, 2021 | 34.55 | 34.66 | 33.45 | 33.85 | 1,003,017 | -0.56(-1.62%) |
Dec 08, 2021 | 35.24 | 35.64 | 34.29 | 34.40 | 1,298,576 | -0.35(-1.02%) |
Dec 07, 2021 | 35.74 | 36.72 | 34.72 | 34.76 | 1,382,199 | -0.60(-1.69%) |
Dec 06, 2021 | 35.22 | 35.89 | 34.60 | 35.35 | 1,082,975 | +0.44(+1.25%) |
Dec 03, 2021 | 34.79 | 35.82 | 33.49 | 34.92 | 1,507,733 | +0.20(+0.58%) |
Dec 02, 2021 | 35.29 | 36.10 | 34.67 | 34.71 | 1,944,193 | -0.54(-1.53%) |
Dec 01, 2021 | 37.51 | 38.13 | 35.21 | 35.25 | 1,223,762 | -1.70(-4.61%) |
Nov 30, 2021 | 37.49 | 38.02 | 37.00 | 36.96 | 1,292,959 | -0.75(-1.99%) |
Nov 29, 2021 | 38.77 | 39.41 | 37.43 | 37.71 | 1,148,387 | -0.87(-2.25%) |
Nov 26, 2021 | 37.86 | 38.73 | 37.49 | 38.57 | 868,485 | +0.31(+0.81%) |
Nov 24, 2021 | 36.55 | 38.58 | 36.07 | 38.26 | 1,510,785 | +1.68(+4.58%) |
Nov 23, 2021 | 37.04 | 37.04 | 35.50 | 36.58 | 914,012 | -0.53(-1.43%) |
Nov 22, 2021 | 35.99 | 37.41 | 35.85 | 37.12 | 949,443 | +1.42(+3.99%) |
Nov 19, 2021 | 36.52 | 37.34 | 35.65 | 35.69 | 912,234 | -1.20(-3.27%) |
Nov 18, 2021 | 36.51 | 36.98 | 36.74 | 36.90 | 1,137,139 | +0.78(+2.17%) |
Nov 17, 2021 | 36.68 | 36.93 | 35.97 | 36.11 | 773,337 | -0.48(-1.31%) |
Nov 16, 2021 | 35.67 | 36.78 | 35.45 | 36.59 | 997,615 | +0.93(+2.60%) |
Nov 15, 2021 | 35.06 | 36.00 | 34.73 | 35.67 | 820,697 | +0.65(+1.85%) |
Nov 12, 2021 | 35.39 | 35.58 | 34.98 | 35.02 | 610,343 | -0.36(-1.02%) |
Nov 11, 2021 | 35.03 | 35.73 | 34.96 | 35.38 | 704,482 | +0.36(+1.03%) |
Nov 10, 2021 | 35.35 | 35.02 | 979,389 | -0.67(-1.89%) | ||
Nov 09, 2021 | 34.99 | 35.70 | 34.52 | 35.69 | 1,148,257 | +0.50(+1.41%) |
Nov 08, 2021 | 34.75 | 35.19 | 34.37 | 35.19 | 1,040,953 | +0.62(+1.78%) |
Nov 05, 2021 | 36.12 | 36.65 | 33.88 | 34.58 | 1,690,236 | -1.26(-3.53%) |
Nov 04, 2021 | 37.81 | 37.81 | 35.51 | 35.84 | 1,709,709 | -0.54(-1.48%) |
Nov 03, 2021 | 34.38 | 36.89 | 32.68 | 36.38 | 6,025,934 | +3.70(+11.32%) |
Nov 02, 2021 | 32.19 | 32.86 | 31.65 | 32.68 | 2,380,370 | +0.50(+1.54%) |
Nov 01, 2021 | 31.50 | 32.40 | 31.90 | 32.19 | 874,578 | +0.80(+2.55%) |
Oct 29, 2021 | 31.06 | 31.63 | 31.02 | 31.39 | 1,009,455 | +0.25(+0.81%) |
Oct 28, 2021 | 30.25 | 31.16 | 29.73 | 31.13 | 1,406,054 | +0.89(+2.95%) |
Oct 27, 2021 | 30.79 | 31.13 | 30.18 | 30.24 | 1,148,281 | -0.51(-1.67%) |
Oct 26, 2021 | 31.78 | 30.75 | 1,720,914 | -0.86(-2.72%) | ||
Oct 25, 2021 | 31.18 | 32.02 | 30.96 | 31.61 | 1,165,961 | +0.45(+1.46%) |
Oct 22, 2021 | 31.39 | 31.55 | 30.75 | 31.16 | 1,001,954 | -0.20(-0.64%) |
Oct 21, 2021 | 32.28 | 32.55 | 31.32 | 31.36 | 1,391,012 | -0.95(-2.95%) |
Oct 20, 2021 | 32.30 | 32.40 | 31.58 | 32.31 | 1,028,686 | -0.10(-0.31%) |
Oct 19, 2021 | 32.55 | 32.59 | 32.04 | 32.41 | 1,006,551 | +0.03(+0.10%) |
Oct 18, 2021 | 31.32 | 32.44 | 30.83 | 32.38 | 1,445,500 | +1.20(+3.86%) |
Oct 15, 2021 | 32.73 | 32.73 | 31.19 | 31.18 | 2,193,593 | -1.07(-3.32%) |
Oct 14, 2021 | 33.66 | 34.00 | 32.13 | 32.25 | 2,262,426 | -1.08(-3.24%) |
Oct 13, 2021 | 33.80 | 33.82 | 33.07 | 33.32 | 680,892 | -0.49(-1.45%) |
Oct 12, 2021 | 34.28 | 34.46 | 33.76 | 33.81 | 539,735 | -0.22(-0.64%) |
Oct 11, 2021 | 34.17 | 34.90 | 33.99 | 34.03 | 508,477 | +0.09(+0.27%) |
Oct 08, 2021 | 33.85 | 34.24 | 33.62 | 33.94 | 437,860 | +0.09(+0.27%) |
Oct 07, 2021 | 33.90 | 34.74 | 33.81 | 33.85 | 776,311 | +0.23(+0.68%) |
Oct 06, 2021 | 33.37 | 33.81 | 33.06 | 33.62 | 602,707 | -0.09(-0.27%) |
Oct 05, 2021 | 34.60 | 34.81 | 33.67 | 33.71 | 925,613 | -0.97(-2.79%) |
Oct 04, 2021 | 34.59 | 35.22 | 33.82 | 34.68 | 888,377 | +0.08(+0.22%) |
Oct 01, 2021 | 33.24 | 34.71 | 32.86 | 34.60 | 1,728,703 | +1.85(+5.66%) |
Sep 30, 2021 | 33.83 | 33.84 | 32.35 | 32.75 | 1,371,439 | -1.27(-3.74%) |
Sep 29, 2021 | 34.23 | 34.90 | 33.74 | 34.02 | 628,243 | +0.00(+0.00%) |
Sep 28, 2021 | 34.42 | 35.51 | 33.94 | 34.02 | 1,250,261 | -0.39(-1.13%) |
Sep 27, 2021 | 33.64 | 34.54 | 33.62 | 34.41 | 880,977 | +1.12(+3.37%) |
Sep 24, 2021 | 33.53 | 34.02 | 33.09 | 33.29 | 802,089 | -0.24(-0.73%) |
Sep 23, 2021 | 32.86 | 34.49 | 32.74 | 33.53 | 1,460,902 | +0.62(+1.87%) |
Sep 22, 2021 | 32.41 | 33.64 | 32.38 | 32.92 | 1,546,671 | +0.92(+2.87%) |
Sep 21, 2021 | 31.39 | 32.39 | 31.29 | 32.00 | 1,145,726 | +0.67(+2.12%) |
Sep 20, 2021 | 31.26 | 31.99 | 30.86 | 31.34 | 1,253,729 | -0.72(-2.23%) |
Sep 17, 2021 | 33.01 | 33.18 | 31.85 | 32.05 | 1,732,166 | -0.99(-2.98%) |
Sep 16, 2021 | 32.94 | 33.83 | 32.91 | 33.04 | 882,137 | +0.30(+0.93%) |
Sep 15, 2021 | 32.53 | 33.16 | 32.12 | 32.73 | 775,256 | +0.24(+0.75%) |
Sep 14, 2021 | 33.45 | 33.50 | 32.09 | 32.49 | 823,799 | -1.00(-2.99%) |
Sep 13, 2021 | 33.10 | 33.56 | 32.39 | 33.49 | 560,997 | +0.48(+1.45%) |
Sep 10, 2021 | 33.23 | 33.75 | 32.94 | 33.01 | 600,164 | +0.04(+0.13%) |
Sep 09, 2021 | 32.63 | 33.50 | 32.24 | 32.97 | 715,471 | +0.34(+1.05%) |
Sep 08, 2021 | 33.07 | 33.10 | 32.46 | 32.63 | 801,695 | -0.41(-1.23%) |
Sep 07, 2021 | 33.37 | 34.40 | 33.03 | 33.04 | 772,903 | -0.44(-1.32%) |
Sep 03, 2021 | 33.50 | 33.65 | 32.85 | 33.48 | 590,228 | -0.27(-0.79%) |
Sep 02, 2021 | 33.87 | 34.29 | 33.54 | 33.74 | 747,172 | -0.13(-0.39%) |
Sep 01, 2021 | 33.21 | 34.36 | 33.02 | 33.88 | 744,499 | +0.65(+1.95%) |
Aug 31, 2021 | 33.47 | 33.58 | 32.62 | 33.23 | 778,913 | -0.37(-1.11%) |
Aug 30, 2021 | 33.49 | 34.01 | 32.96 | 33.60 | 981,701 | +0.47(+1.43%) |
Aug 27, 2021 | 32.41 | 33.43 | 32.13 | 33.13 | 1,163,952 | +0.58(+1.79%) |
Aug 26, 2021 | 33.28 | 33.38 | 31.90 | 32.55 | 1,363,167 | -0.72(-2.18%) |
Aug 25, 2021 | 33.06 | 33.46 | 32.78 | 33.27 | 1,544,233 | +0.45(+1.37%) |
Aug 24, 2021 | 32.91 | 33.23 | 32.13 | 32.82 | 3,525,444 | +1.82(+5.88%) |
Aug 23, 2021 | 30.72 | 31.13 | 30.41 | 31.00 | 920,032 | +0.55(+1.80%) |
Aug 20, 2021 | 29.97 | 30.94 | 29.85 | 30.45 | 857,242 | +0.46(+1.53%) |
Aug 19, 2021 | 29.96 | 30.57 | 29.80 | 29.99 | 1,027,652 | -0.24(-0.80%) |
Aug 18, 2021 | 31.13 | 31.30 | 30.22 | 30.23 | 1,285,122 | -0.91(-2.91%) |
Aug 17, 2021 | 32.05 | 32.25 | 30.68 | 31.14 | 1,680,263 | -1.40(-4.30%) |
Aug 16, 2021 | 32.21 | 32.78 | 31.33 | 32.54 | 1,385,141 | +0.32(+0.98%) |
Aug 13, 2021 | 33.44 | 33.44 | 32.18 | 32.22 | 1,202,677 | -1.22(-3.66%) |
Aug 12, 2021 | 34.19 | 34.64 | 33.35 | 33.44 | 590,445 | -0.72(-2.12%) |
Aug 11, 2021 | 33.86 | 34.45 | 33.32 | 34.17 | 552,978 | +0.28(+0.83%) |
Aug 10, 2021 | 33.70 | 34.65 | 33.10 | 33.89 | 735,334 | +0.29(+0.87%) |
Aug 09, 2021 | 35.23 | 35.23 | 33.59 | 33.59 | 1,242,806 | -1.90(-5.34%) |
Aug 06, 2021 | 36.16 | 36.52 | 34.83 | 35.49 | 935,104 | -0.65(-1.80%) |
Aug 05, 2021 | 35.87 | 36.70 | 35.43 | 36.14 | 1,340,730 | +0.41(+1.14%) |
Aug 04, 2021 | 34.15 | 36.44 | 34.06 | 35.73 | 3,045,652 | +2.39(+7.16%) |
Aug 03, 2021 | 32.11 | 33.59 | 31.64 | 33.34 | 1,963,907 | -0.12(-0.35%) |
Aug 02, 2021 | 32.83 | 34.27 | 32.83 | 33.46 | 1,687,974 | +0.72(+2.19%) |
Jul 30, 2021 | 32.45 | 33.47 | 32.39 | 32.75 | 1,076,509 | +0.03(+0.10%) |
Jul 29, 2021 | 32.10 | 33.64 | 32.10 | 32.71 | 867,797 | +0.67(+2.08%) |
Jul 28, 2021 | 32.02 | 32.53 | 31.47 | 32.05 | 503,748 | +0.02(+0.05%) |
Jul 27, 2021 | 32.25 | 32.27 | 31.46 | 32.03 | 593,107 | -0.23(-0.72%) |
Jul 26, 2021 | 32.16 | 32.70 | 31.97 | 32.26 | 681,817 | -0.08(-0.26%) |
Jul 23, 2021 | 32.59 | 32.91 | 31.96 | 32.35 | 710,087 | +0.03(+0.08%) |
Jul 22, 2021 | 32.88 | 33.23 | 32.16 | 32.32 | 756,756 | -0.56(-1.70%) |
Jul 21, 2021 | 32.70 | 33.43 | 32.65 | 32.88 | 744,372 | +0.47(+1.46%) |
Jul 20, 2021 | 30.92 | 32.75 | 30.62 | 32.40 | 1,009,834 | +1.73(+5.64%) |
Jul 19, 2021 | 30.25 | 31.09 | 29.65 | 30.67 | 1,125,275 | -0.19(-0.62%) |
Jul 16, 2021 | 31.61 | 31.86 | 30.75 | 30.87 | 679,565 | -0.52(-1.67%) |
Jul 15, 2021 | 31.60 | 32.00 | 30.88 | 31.39 | 663,007 | -0.25(-0.79%) |
Jul 14, 2021 | 32.40 | 32.86 | 31.61 | 31.64 | 670,014 | -0.47(-1.45%) |
Jul 13, 2021 | 33.05 | 33.12 | 31.93 | 32.11 | 754,605 | -0.94(-2.84%) |
Jul 12, 2021 | 32.53 | 33.15 | 32.31 | 33.05 | 654,247 | +0.14(+0.43%) |
Jul 09, 2021 | 32.11 | 32.91 | 31.95 | 32.90 | 807,239 | +1.31(+4.13%) |
Jul 08, 2021 | 31.09 | 32.04 | 30.57 | 31.60 | 960,845 | -0.45(-1.40%) |
Jul 07, 2021 | 31.68 | 32.26 | 31.08 | 32.05 | 1,076,801 | +0.30(+0.94%) |
Jul 06, 2021 | 32.30 | 32.42 | 31.28 | 31.75 | 1,516,397 | -0.51(-1.57%) |
Jul 02, 2021 | 34.43 | 34.65 | 32.20 | 32.25 | 2,003,123 | -2.16(-6.28%) |
Jul 01, 2021 | 34.53 | 34.72 | 33.99 | 34.42 | 1,266,639 | +0.32(+0.93%) |
Jun 30, 2021 | 33.32 | 34.29 | 32.84 | 34.10 | 1,125,169 | +0.64(+1.91%) |
Jun 29, 2021 | 33.70 | 34.23 | 33.42 | 33.46 | 885,305 | +0.02(+0.07%) |
Jun 28, 2021 | 32.78 | 33.59 | 32.35 | 33.44 | 1,538,080 | +0.65(+1.98%) |
Jun 25, 2021 | 32.95 | 33.34 | 32.38 | 32.79 | 2,471,761 | +0.07(+0.20%) |
Jun 24, 2021 | 32.64 | 32.89 | 31.62 | 32.72 | 1,122,759 | +0.51(+1.58%) |
Jun 23, 2021 | 31.98 | 32.67 | 31.75 | 32.21 | 1,454,494 | +0.34(+1.07%) |
Jun 22, 2021 | 31.71 | 31.93 | 31.09 | 31.87 | 978,457 | +0.29(+0.92%) |
Jun 21, 2021 | 30.72 | 31.82 | 30.69 | 31.58 | 1,274,285 | +1.07(+3.52%) |
Jun 18, 2021 | 29.22 | 30.57 | 29.14 | 30.51 | 2,192,582 | +0.60(+2.00%) |
Jun 17, 2021 | 29.37 | 30.38 | 29.14 | 29.91 | 2,782,725 | -0.86(-2.79%) |
Jun 16, 2021 | 31.29 | 31.34 | 30.24 | 30.77 | 1,911,453 | -0.75(-2.38%) |
Jun 15, 2021 | 31.45 | 31.70 | 30.80 | 31.51 | 1,171,340 | -0.06(-0.18%) |
Jun 14, 2021 | 32.64 | 32.70 | 31.16 | 31.57 | 1,890,756 | -0.98(-3.02%) |
Jun 11, 2021 | 33.08 | 34.02 | 32.30 | 32.55 | 1,815,913 | -0.37(-1.13%) |
Jun 10, 2021 | 33.10 | 33.35 | 32.03 | 32.93 | 1,719,285 | -0.01(-0.03%) |
Jun 09, 2021 | 33.73 | 33.91 | 32.93 | 32.93 | 923,340 | -0.82(-2.42%) |
Jun 08, 2021 | 34.64 | 34.79 | 33.01 | 33.75 | 1,714,831 | -0.43(-1.26%) |
Jun 07, 2021 | 33.98 | 34.22 | 32.79 | 34.18 | 1,566,039 | +0.25(+0.73%) |
Jun 04, 2021 | 34.02 | 34.20 | 33.51 | 33.93 | 1,182,415 | +0.00(+0.00%) |
Jun 03, 2021 | 34.64 | 34.87 | 33.69 | 33.93 | 1,556,386 | -1.01(-2.89%) |
Jun 02, 2021 | 36.67 | 36.75 | 34.10 | 34.94 | 3,030,458 | -1.83(-4.97%) |
Jun 01, 2021 | 36.95 | 37.50 | 36.41 | 36.77 | 951,986 | +0.07(+0.20%) |
May 28, 2021 | 37.00 | 37.28 | 36.13 | 36.70 | 1,470,810 | +0.17(+0.45%) |
May 27, 2021 | 35.14 | 36.79 | 35.14 | 36.53 | 1,760,546 | +1.66(+4.77%) |
May 26, 2021 | 33.13 | 34.89 | 33.13 | 34.87 | 1,497,271 | +1.84(+5.58%) |
May 25, 2021 | 33.08 | 33.79 | 32.86 | 33.03 | 1,037,886 | +0.12(+0.38%) |
May 24, 2021 | 33.23 | 33.40 | 32.46 | 32.90 | 1,397,064 | -0.15(-0.45%) |
May 21, 2021 | 34.21 | 34.48 | 32.99 | 33.05 | 1,181,817 | -0.88(-2.58%) |
May 20, 2021 | 34.82 | 35.13 | 33.17 | 33.93 | 1,784,980 | -0.96(-2.75%) |
May 19, 2021 | 34.65 | 34.99 | 33.49 | 34.89 | 1,826,512 | -0.30(-0.85%) |
May 18, 2021 | 37.55 | 37.88 | 35.16 | 35.18 | 1,569,081 | -2.27(-6.05%) |
May 17, 2021 | 37.42 | 37.77 | 35.80 | 37.45 | 1,427,293 | -0.39(-1.03%) |
May 14, 2021 | 37.20 | 37.99 | 36.21 | 37.84 | 1,251,700 | +1.12(+3.06%) |
May 13, 2021 | 34.97 | 36.97 | 34.83 | 36.71 | 1,578,228 | +2.06(+5.94%) |
May 12, 2021 | 36.18 | 37.18 | 34.36 | 34.65 | 1,827,885 | -1.18(-3.30%) |
May 11, 2021 | 35.56 | 36.66 | 34.76 | 35.84 | 1,735,861 | -1.50(-4.03%) |
May 10, 2021 | 38.32 | 39.21 | 37.23 | 37.34 | 1,279,234 | -0.97(-2.52%) |
May 07, 2021 | 36.65 | 38.32 | 36.41 | 38.31 | 1,005,420 | +1.16(+3.12%) |
May 06, 2021 | 37.86 | 38.09 | 36.29 | 37.15 | 1,472,156 | -0.64(-1.71%) |
May 05, 2021 | 39.75 | 40.66 | 37.61 | 37.80 | 4,122,480 | -2.24(-5.60%) |
May 04, 2021 | 37.12 | 40.09 | 36.42 | 40.04 | 4,853,153 | +3.65(+10.04%) |