Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.73 | 23.73 | 21.89 | 21.99 | 807,459 | -2.09(-8.68%) |
Apr 28, 2022 | 24.65 | 24.96 | 23.06 | 24.08 | 635,408 | +0.01(+0.04%) |
Apr 27, 2022 | 24.28 | 24.61 | 23.40 | 24.07 | 342,388 | -0.24(-0.99%) |
Apr 26, 2022 | 25.22 | 25.39 | 24.25 | 24.31 | 461,048 | -1.20(-4.70%) |
Apr 25, 2022 | 24.52 | 25.57 | 24.43 | 25.51 | 340,398 | +0.76(+3.07%) |
Apr 22, 2022 | 25.93 | 26.32 | 24.60 | 24.75 | 610,748 | -1.44(-5.50%) |
Apr 21, 2022 | 27.99 | 28.40 | 26.05 | 26.19 | 955,204 | -1.70(-6.10%) |
Apr 20, 2022 | 28.45 | 28.45 | 27.58 | 27.89 | 1,086,194 | -0.33(-1.17%) |
Apr 19, 2022 | 27.43 | 28.30 | 27.42 | 28.22 | 423,679 | +0.80(+2.92%) |
Apr 18, 2022 | 28.08 | 28.23 | 27.17 | 27.42 | 382,814 | -0.79(-2.80%) |
Apr 14, 2022 | 28.13 | 28.97 | 27.82 | 28.21 | 418,313 | -0.23(-0.81%) |
Apr 13, 2022 | 28.16 | 28.74 | 28.05 | 28.44 | 396,346 | +0.31(+1.10%) |
Apr 12, 2022 | 27.40 | 28.59 | 26.95 | 28.13 | 678,988 | +0.96(+3.53%) |
Apr 11, 2022 | 26.59 | 27.32 | 26.30 | 27.17 | 428,077 | +0.49(+1.84%) |
Apr 08, 2022 | 27.07 | 27.07 | 26.03 | 26.68 | 393,351 | -0.46(-1.69%) |
Apr 07, 2022 | 27.29 | 27.57 | 26.72 | 27.14 | 481,238 | -0.36(-1.31%) |
Apr 06, 2022 | 26.81 | 27.55 | 25.80 | 27.50 | 1,328,057 | +0.37(+1.36%) |
Apr 05, 2022 | 27.23 | 27.35 | 26.57 | 27.13 | 322,709 | -0.05(-0.18%) |
Apr 04, 2022 | 27.38 | 27.86 | 26.61 | 27.18 | 338,749 | -0.23(-0.84%) |
Apr 01, 2022 | 27.00 | 27.55 | 26.82 | 27.41 | 640,390 | +0.68(+2.54%) |
Mar 31, 2022 | 27.39 | 27.69 | 26.70 | 26.73 | 450,611 | -0.56(-2.05%) |
Mar 30, 2022 | 26.51 | 27.88 | 26.51 | 27.29 | 781,326 | +0.33(+1.22%) |
Mar 29, 2022 | 25.50 | 27.11 | 25.04 | 26.96 | 1,311,314 | +1.83(+7.28%) |
Mar 28, 2022 | 25.31 | 26.00 | 24.32 | 25.13 | 614,049 | -0.37(-1.45%) |
Mar 25, 2022 | 25.99 | 26.28 | 24.31 | 25.50 | 639,781 | -0.15(-0.58%) |
Mar 24, 2022 | 24.69 | 26.00 | 23.90 | 25.65 | 1,271,894 | +1.14(+4.65%) |
Mar 23, 2022 | 24.55 | 25.06 | 23.13 | 24.51 | 1,117,652 | -0.47(-1.88%) |
Mar 22, 2022 | 23.92 | 25.05 | 23.27 | 24.98 | 724,475 | +1.25(+5.27%) |
Mar 21, 2022 | 24.06 | 24.84 | 23.32 | 23.73 | 694,194 | -0.28(-1.17%) |
Mar 18, 2022 | 24.33 | 25.05 | 23.54 | 24.01 | 4,329,386 | -0.43(-1.76%) |
Mar 17, 2022 | 23.50 | 24.62 | 23.34 | 24.44 | 1,541,199 | +0.83(+3.52%) |
Mar 16, 2022 | 23.08 | 24.13 | 22.73 | 23.61 | 1,628,432 | +1.04(+4.61%) |
Mar 15, 2022 | 21.32 | 22.66 | 21.18 | 22.57 | 895,475 | +1.40(+6.61%) |
Mar 14, 2022 | 23.34 | 24.00 | 21.04 | 21.17 | 405,455 | -2.60(-10.94%) |
Mar 11, 2022 | 25.06 | 25.67 | 23.54 | 23.77 | 364,129 | -1.20(-4.81%) |
Mar 10, 2022 | 24.76 | 25.25 | 23.37 | 24.97 | 426,109 | -0.18(-0.72%) |
Mar 09, 2022 | 23.89 | 25.45 | 23.89 | 25.15 | 935,818 | +1.73(+7.39%) |
Mar 08, 2022 | 23.84 | 24.16 | 23.18 | 23.42 | 457,794 | -0.62(-2.58%) |
Mar 07, 2022 | 25.33 | 25.33 | 23.95 | 24.04 | 801,835 | -0.85(-3.42%) |
Mar 04, 2022 | 24.56 | 25.22 | 24.38 | 24.89 | 420,828 | -0.01(-0.04%) |
Mar 03, 2022 | 25.83 | 25.83 | 24.46 | 24.90 | 492,005 | -0.65(-2.54%) |
Mar 02, 2022 | 25.60 | 26.54 | 24.86 | 25.55 | 580,640 | +0.03(+0.12%) |
Mar 01, 2022 | 25.59 | 27.15 | 25.35 | 25.52 | 798,589 | -0.22(-0.85%) |
Feb 28, 2022 | 25.61 | 26.12 | 24.54 | 25.74 | 1,619,111 | +0.36(+1.42%) |
Feb 25, 2022 | 24.56 | 25.40 | 24.56 | 25.38 | 529,859 | +0.88(+3.59%) |
Feb 24, 2022 | 22.54 | 24.51 | 22.22 | 24.50 | 620,264 | +1.08(+4.61%) |
Feb 23, 2022 | 25.17 | 25.68 | 23.22 | 23.42 | 672,347 | -1.66(-6.62%) |
Feb 22, 2022 | 23.81 | 25.89 | 23.38 | 25.08 | 2,245,277 | +2.75(+12.32%) |
Feb 18, 2022 | 22.33 | 0 | +0.07(+0.31%) | |||
Feb 17, 2022 | 23.80 | 24.28 | 22.06 | 22.26 | 343,812 | -2.17(-8.88%) |
Feb 16, 2022 | 24.04 | 24.72 | 23.21 | 24.43 | 326,486 | +0.33(+1.37%) |
Feb 15, 2022 | 23.14 | 24.16 | 22.54 | 24.10 | 486,376 | +1.00(+4.33%) |
Feb 14, 2022 | 23.70 | 24.67 | 22.99 | 23.10 | 391,909 | -0.69(-2.90%) |
Feb 11, 2022 | 23.62 | 25.03 | 22.82 | 23.79 | 530,685 | -0.02(-0.08%) |
Feb 10, 2022 | 23.28 | 25.10 | 23.23 | 23.81 | 675,619 | +0.17(+0.72%) |
Feb 09, 2022 | 23.79 | 24.32 | 23.55 | 23.64 | 741,463 | +0.09(+0.38%) |
Feb 08, 2022 | 22.70 | 23.60 | 22.10 | 23.55 | 362,553 | +0.60(+2.61%) |
Feb 07, 2022 | 21.84 | 23.47 | 21.69 | 22.95 | 421,669 | +0.99(+4.51%) |
Feb 04, 2022 | 21.48 | 22.12 | 20.79 | 21.96 | 354,012 | +0.27(+1.24%) |
Feb 03, 2022 | 20.24 | 21.69 | 506,451 | +0.94(+4.53%) | ||
Feb 02, 2022 | 21.59 | 21.59 | 20.56 | 20.75 | 345,100 | -0.79(-3.67%) |
Feb 01, 2022 | 21.72 | 21.72 | 20.43 | 21.54 | 367,611 | +0.26(+1.22%) |
Jan 31, 2022 | 20.67 | 21.28 | 548,129 | +0.89(+4.36%) | ||
Jan 28, 2022 | 19.11 | 20.79 | 18.96 | 20.39 | 582,732 | +1.20(+6.25%) |
Jan 27, 2022 | 19.30 | 19.99 | 18.93 | 19.19 | 458,799 | +0.03(+0.16%) |
Jan 26, 2022 | 20.80 | 20.91 | 19.00 | 19.16 | 370,848 | -1.02(-5.05%) |
Jan 25, 2022 | 20.65 | 20.95 | 19.27 | 20.18 | 807,412 | -0.99(-4.68%) |
Jan 24, 2022 | 19.88 | 21.24 | 18.98 | 21.17 | 517,887 | +0.67(+3.27%) |
Jan 21, 2022 | 21.51 | 21.99 | 20.45 | 20.50 | 385,309 | -1.23(-5.66%) |
Jan 20, 2022 | 21.54 | 22.63 | 21.20 | 21.73 | 697,341 | +0.68(+3.23%) |
Jan 19, 2022 | 21.29 | 21.84 | 20.69 | 21.05 | 620,604 | -0.12(-0.57%) |
Jan 18, 2022 | 21.62 | 21.62 | 20.52 | 21.17 | 464,021 | -0.89(-4.03%) |
Jan 14, 2022 | 22.06 | 0 | -1.79(-7.51%) | |||
Jan 13, 2022 | 24.46 | 24.76 | 23.72 | 23.85 | 929,818 | -0.79(-3.21%) |
Jan 12, 2022 | 25.11 | 25.73 | 24.35 | 24.64 | 717,753 | -0.31(-1.24%) |
Jan 11, 2022 | 23.67 | 25.30 | 23.42 | 24.95 | 399,981 | +1.20(+5.05%) |
Jan 10, 2022 | 22.70 | 23.85 | 20.78 | 23.75 | 1,038,313 | +1.23(+5.46%) |
Jan 07, 2022 | 25.57 | 25.73 | 22.45 | 22.52 | 993,149 | -3.50(-13.45%) |
Jan 06, 2022 | 25.25 | 27.54 | 24.73 | 26.02 | 1,007,366 | +1.02(+4.08%) |
Jan 05, 2022 | 25.44 | 26.09 | 24.83 | 25.00 | 491,991 | -0.69(-2.69%) |
Jan 04, 2022 | 26.86 | 27.46 | 25.60 | 25.69 | 783,191 | -1.29(-4.78%) |
Jan 03, 2022 | 26.66 | 27.08 | 25.87 | 26.98 | 483,945 | +1.11(+4.29%) |
Dec 31, 2021 | 26.35 | 26.95 | 25.79 | 25.87 | 210,050 | -0.63(-2.38%) |
Dec 30, 2021 | 25.80 | 27.00 | 25.80 | 26.50 | 187,803 | +0.52(+2.00%) |
Dec 29, 2021 | 26.02 | 26.55 | 25.64 | 25.98 | 184,519 | -0.32(-1.22%) |
Dec 28, 2021 | 26.16 | 26.91 | 25.81 | 26.30 | 408,969 | +0.01(+0.04%) |
Dec 27, 2021 | 26.39 | 26.56 | 25.47 | 26.29 | 371,178 | +0.10(+0.38%) |
Dec 23, 2021 | 25.52 | 26.70 | 24.87 | 26.19 | 313,452 | +0.59(+2.30%) |
Dec 22, 2021 | 25.18 | 25.63 | 24.64 | 25.60 | 365,498 | +0.82(+3.31%) |
Dec 21, 2021 | 23.53 | 24.82 | 23.53 | 24.78 | 399,439 | +1.29(+5.49%) |
Dec 20, 2021 | 22.97 | 23.75 | 22.54 | 23.49 | 449,605 | -0.08(-0.34%) |
Dec 17, 2021 | 22.14 | 23.63 | 21.66 | 23.57 | 1,072,401 | +1.58(+7.19%) |
Dec 16, 2021 | 22.53 | 22.83 | 21.97 | 21.99 | 423,538 | -0.63(-2.79%) |
Dec 15, 2021 | 22.30 | 22.77 | 21.66 | 22.62 | 469,621 | +0.14(+0.62%) |
Dec 14, 2021 | 21.81 | 22.87 | 21.45 | 22.48 | 986,102 | +0.31(+1.40%) |
Dec 13, 2021 | 21.79 | 22.52 | 21.26 | 22.17 | 620,810 | +0.10(+0.45%) |
Dec 10, 2021 | 22.34 | 23.67 | 21.89 | 22.07 | 403,352 | -0.13(-0.59%) |
Dec 09, 2021 | 23.20 | 23.54 | 21.84 | 22.20 | 562,118 | -1.30(-5.53%) |
Dec 08, 2021 | 21.91 | 23.56 | 21.54 | 23.50 | 1,085,763 | +1.60(+7.31%) |
Dec 07, 2021 | 22.04 | 22.73 | 21.87 | 21.90 | 614,908 | +0.32(+1.48%) |
Dec 06, 2021 | 20.94 | 21.98 | 20.20 | 21.58 | 686,515 | +0.44(+2.08%) |
Dec 03, 2021 | 22.34 | 22.43 | 21.07 | 21.14 | 700,736 | -1.01(-4.56%) |
Dec 02, 2021 | 22.21 | 22.30 | 21.59 | 22.15 | 568,703 | -0.17(-0.76%) |
Dec 01, 2021 | 23.02 | 23.48 | 22.29 | 22.32 | 999,286 | -0.78(-3.38%) |
Nov 30, 2021 | 23.87 | 24.09 | 22.99 | 23.10 | 1,012,392 | -0.70(-2.94%) |
Nov 29, 2021 | 25.00 | 26.14 | 23.13 | 23.80 | 775,847 | +0.09(+0.38%) |
Nov 26, 2021 | 25.17 | 25.17 | 23.00 | 23.71 | 573,875 | -1.71(-6.73%) |
Nov 24, 2021 | 25.19 | 25.62 | 24.07 | 25.42 | 792,592 | +0.01(+0.04%) |
Nov 23, 2021 | 27.85 | 28.25 | 24.99 | 25.41 | 1,452,809 | -2.58(-9.22%) |
Nov 22, 2021 | 28.71 | 28.73 | 27.48 | 27.99 | 1,661,143 | -0.86(-2.98%) |
Nov 19, 2021 | 30.39 | 30.89 | 28.25 | 28.85 | 3,217,245 | -1.42(-4.69%) |
Nov 18, 2021 | 30.75 | 30.60 | 30.18 | 30.27 | 712,808 | -0.69(-2.23%) |
Nov 17, 2021 | 30.05 | 31.41 | 29.13 | 30.96 | 719,527 | +0.00(+0.00%) |
Nov 16, 2021 | 29.22 | 31.13 | 29.22 | 30.96 | 637,794 | +1.20(+4.03%) |
Nov 15, 2021 | 32.36 | 32.73 | 28.51 | 29.76 | 953,153 | -2.73(-8.40%) |
Nov 12, 2021 | 32.00 | 32.54 | 31.56 | 32.49 | 409,185 | +0.56(+1.75%) |
Nov 11, 2021 | 31.94 | 32.36 | 31.43 | 31.93 | 401,291 | -0.21(-0.65%) |
Nov 10, 2021 | 30.38 | 32.14 | 706,652 | +1.29(+4.18%) | ||
Nov 09, 2021 | 31.61 | 31.79 | 30.44 | 30.85 | 770,184 | -0.55(-1.75%) |
Nov 08, 2021 | 30.70 | 32.17 | 29.43 | 31.40 | 2,095,640 | +3.93(+14.31%) |
Nov 05, 2021 | 27.29 | 28.10 | 26.91 | 27.47 | 339,671 | +0.02(+0.07%) |
Nov 04, 2021 | 26.31 | 28.16 | 26.15 | 27.45 | 554,425 | +0.97(+3.66%) |
Nov 03, 2021 | 25.32 | 26.96 | 25.32 | 26.48 | 410,356 | +0.90(+3.52%) |
Nov 02, 2021 | 26.02 | 26.02 | 24.74 | 25.58 | 357,031 | -0.25(-0.97%) |
Nov 01, 2021 | 25.62 | 25.70 | 25.70 | 25.83 | 461,014 | +0.13(+0.51%) |
Oct 29, 2021 | 24.80 | 26.00 | 24.25 | 25.70 | 414,560 | +0.78(+3.13%) |
Oct 28, 2021 | 23.71 | 24.99 | 23.34 | 24.92 | 369,307 | +1.15(+4.84%) |
Oct 27, 2021 | 22.42 | 25.03 | 22.60 | 23.77 | 418,885 | +1.26(+5.60%) |
Oct 26, 2021 | 23.90 | 22.51 | 1,161,123 | -1.61(-6.67%) | ||
Oct 25, 2021 | 23.66 | 24.51 | 23.31 | 24.12 | 498,288 | +0.46(+1.94%) |
Oct 22, 2021 | 24.17 | 24.44 | 23.33 | 23.66 | 208,160 | -0.69(-2.83%) |
Oct 21, 2021 | 24.76 | 25.17 | 23.87 | 24.35 | 122,218 | -0.41(-1.66%) |
Oct 20, 2021 | 23.07 | 24.92 | 23.07 | 24.76 | 293,326 | +1.96(+8.60%) |
Oct 19, 2021 | 22.18 | 23.30 | 21.96 | 22.80 | 234,583 | +0.88(+4.01%) |
Oct 18, 2021 | 23.39 | 23.71 | 21.55 | 21.92 | 249,971 | -1.59(-6.76%) |
Oct 15, 2021 | 23.28 | 24.35 | 23.28 | 23.51 | 210,941 | -0.01(-0.04%) |
Oct 14, 2021 | 22.89 | 24.30 | 22.66 | 23.52 | 263,180 | +1.02(+4.53%) |
Oct 13, 2021 | 22.87 | 23.20 | 21.50 | 22.50 | 397,125 | -0.12(-0.53%) |
Oct 12, 2021 | 21.35 | 22.72 | 21.00 | 22.62 | 453,973 | +1.27(+5.95%) |
Oct 11, 2021 | 21.23 | 22.00 | 21.13 | 21.35 | 293,774 | +0.03(+0.14%) |
Oct 08, 2021 | 21.61 | 22.23 | 21.08 | 21.32 | 196,172 | -0.15(-0.70%) |
Oct 07, 2021 | 21.47 | 22.05 | 21.25 | 21.47 | 207,444 | +0.06(+0.28%) |
Oct 06, 2021 | 21.64 | 21.88 | 20.38 | 21.41 | 626,038 | -0.42(-1.92%) |
Oct 05, 2021 | 22.32 | 22.63 | 21.54 | 21.83 | 404,986 | +0.08(+0.37%) |
Oct 04, 2021 | 23.31 | 23.49 | 21.50 | 21.75 | 250,544 | -1.33(-5.76%) |
Oct 01, 2021 | 24.05 | 24.46 | 22.78 | 23.08 | 197,737 | -0.48(-2.04%) |
Sep 30, 2021 | 23.95 | 25.32 | 22.59 | 23.56 | 310,514 | -0.45(-1.87%) |
Sep 29, 2021 | 24.71 | 25.39 | 23.93 | 24.01 | 250,010 | -0.39(-1.60%) |
Sep 28, 2021 | 25.67 | 25.91 | 24.15 | 24.40 | 306,375 | -1.36(-5.28%) |
Sep 27, 2021 | 26.10 | 26.57 | 25.26 | 25.76 | 239,637 | -0.04(-0.16%) |
Sep 24, 2021 | 26.73 | 26.94 | 25.71 | 25.80 | 211,804 | -0.94(-3.52%) |
Sep 23, 2021 | 25.63 | 27.02 | 25.45 | 26.74 | 320,144 | +1.29(+5.07%) |
Sep 22, 2021 | 26.03 | 26.93 | 25.26 | 25.45 | 245,189 | -0.64(-2.45%) |
Sep 21, 2021 | 27.13 | 27.13 | 24.61 | 26.09 | 1,226,817 | -0.99(-3.66%) |
Sep 20, 2021 | 26.87 | 27.11 | 25.97 | 27.08 | 949,235 | +0.02(+0.07%) |
Sep 17, 2021 | 26.29 | 27.52 | 25.72 | 27.06 | 1,022,728 | +0.07(+0.26%) |
Sep 16, 2021 | 26.59 | 27.10 | 25.58 | 26.99 | 1,015,123 | +0.16(+0.60%) |
Sep 15, 2021 | 27.00 | 27.40 | 25.54 | 26.83 | 1,319,855 | -0.03(-0.11%) |
Sep 14, 2021 | 27.92 | 28.35 | 26.78 | 26.86 | 409,155 | -1.36(-4.82%) |
Sep 13, 2021 | 29.45 | 29.45 | 27.73 | 28.22 | 508,796 | -1.25(-4.24%) |
Sep 10, 2021 | 27.94 | 29.79 | 27.94 | 29.47 | 327,723 | +1.02(+3.59%) |
Sep 09, 2021 | 27.79 | 28.82 | 26.79 | 28.45 | 284,929 | +0.50(+1.79%) |
Sep 08, 2021 | 31.10 | 31.50 | 27.62 | 27.95 | 538,944 | -3.03(-9.78%) |
Sep 07, 2021 | 31.70 | 32.20 | 30.92 | 30.98 | 507,314 | -1.06(-3.31%) |
Sep 03, 2021 | 31.44 | 32.33 | 30.42 | 32.04 | 335,715 | +0.29(+0.91%) |
Sep 02, 2021 | 29.96 | 31.88 | 29.45 | 31.75 | 521,352 | +2.41(+8.21%) |
Sep 01, 2021 | 29.56 | 30.55 | 28.51 | 29.34 | 577,046 | -0.47(-1.58%) |
Aug 31, 2021 | 32.64 | 33.00 | 29.57 | 29.81 | 383,317 | -2.76(-8.47%) |
Aug 30, 2021 | 31.89 | 32.63 | 30.96 | 32.57 | 337,058 | +0.66(+2.07%) |
Aug 27, 2021 | 32.70 | 33.12 | 31.77 | 31.91 | 260,559 | -0.74(-2.27%) |
Aug 26, 2021 | 31.88 | 32.95 | 31.30 | 32.65 | 547,976 | +0.23(+0.71%) |
Aug 25, 2021 | 30.28 | 32.45 | 30.25 | 32.42 | 438,204 | +2.26(+7.49%) |
Aug 24, 2021 | 29.54 | 30.40 | 28.73 | 30.16 | 307,947 | +0.70(+2.38%) |
Aug 23, 2021 | 30.44 | 30.96 | 29.30 | 29.46 | 195,280 | -0.91(-3.00%) |
Aug 20, 2021 | 31.37 | 32.18 | 30.32 | 30.37 | 191,831 | -1.23(-3.89%) |
Aug 19, 2021 | 31.46 | 32.15 | 30.75 | 31.60 | 202,776 | +0.02(+0.06%) |
Aug 18, 2021 | 31.88 | 32.69 | 31.29 | 31.58 | 177,875 | -0.15(-0.47%) |
Aug 17, 2021 | 32.20 | 32.53 | 31.01 | 31.73 | 164,424 | -0.72(-2.22%) |
Aug 16, 2021 | 32.40 | 33.84 | 31.59 | 32.45 | 203,751 | +0.05(+0.15%) |
Aug 13, 2021 | 32.82 | 33.08 | 31.68 | 32.40 | 140,045 | -0.43(-1.31%) |
Aug 12, 2021 | 33.51 | 34.78 | 32.50 | 32.83 | 389,607 | -0.68(-2.03%) |
Aug 11, 2021 | 34.65 | 35.59 | 33.27 | 33.51 | 323,396 | -1.18(-3.40%) |
Aug 10, 2021 | 36.17 | 37.82 | 33.33 | 34.69 | 617,260 | -1.54(-4.25%) |
Aug 09, 2021 | 37.29 | 37.29 | 33.25 | 36.23 | 665,075 | -1.82(-4.78%) |
Aug 06, 2021 | 36.87 | 39.41 | 36.21 | 38.05 | 401,693 | +1.20(+3.26%) |
Aug 05, 2021 | 37.23 | 37.52 | 35.67 | 36.85 | 483,799 | -0.56(-1.50%) |
Aug 04, 2021 | 38.85 | 40.38 | 37.26 | 37.41 | 269,661 | -1.66(-4.25%) |
Aug 03, 2021 | 41.68 | 44.72 | 38.91 | 39.07 | 490,424 | -2.52(-6.06%) |
Aug 02, 2021 | 41.53 | 43.61 | 41.22 | 41.59 | 566,713 | +0.09(+0.22%) |
Jul 30, 2021 | 42.81 | 45.00 | 41.47 | 41.50 | 167,850 | -1.31(-3.06%) |
Jul 29, 2021 | 43.70 | 44.40 | 42.34 | 42.81 | 214,782 | -0.61(-1.40%) |
Jul 28, 2021 | 43.39 | 43.98 | 42.24 | 43.42 | 353,986 | -0.35(-0.80%) |
Jul 27, 2021 | 43.43 | 44.25 | 42.10 | 43.77 | 85,999 | +0.03(+0.07%) |
Jul 26, 2021 | 46.43 | 46.89 | 43.39 | 43.74 | 193,654 | -2.81(-6.04%) |
Jul 23, 2021 | 46.78 | 47.77 | 45.94 | 46.55 | 51,921 | -0.23(-0.49%) |
Jul 22, 2021 | 46.02 | 47.28 | 45.26 | 46.78 | 84,801 | +0.73(+1.59%) |
Jul 21, 2021 | 44.60 | 46.47 | 43.59 | 46.05 | 182,760 | +1.90(+4.30%) |
Jul 20, 2021 | 43.85 | 45.01 | 41.78 | 44.15 | 466,198 | +0.53(+1.22%) |
Jul 19, 2021 | 41.78 | 43.66 | 40.83 | 43.62 | 237,020 | +1.35(+3.19%) |
Jul 16, 2021 | 42.05 | 43.98 | 41.25 | 42.27 | 256,993 | +0.64(+1.54%) |
Jul 15, 2021 | 41.03 | 42.92 | 40.81 | 41.63 | 195,882 | +0.14(+0.34%) |
Jul 14, 2021 | 44.40 | 44.62 | 41.38 | 41.49 | 381,429 | -2.67(-6.05%) |
Jul 13, 2021 | 44.71 | 45.08 | 43.69 | 44.16 | 307,285 | -0.52(-1.16%) |
Jul 12, 2021 | 43.61 | 44.78 | 42.67 | 44.68 | 188,038 | +0.79(+1.80%) |
Jul 09, 2021 | 42.69 | 44.18 | 42.17 | 43.89 | 268,413 | +1.22(+2.86%) |
Jul 08, 2021 | 43.89 | 44.40 | 42.33 | 42.67 | 342,930 | -2.33(-5.18%) |
Jul 07, 2021 | 43.83 | 45.42 | 43.24 | 45.00 | 215,531 | +1.01(+2.30%) |
Jul 06, 2021 | 44.98 | 45.23 | 43.05 | 43.99 | 144,308 | -0.69(-1.54%) |
Jul 02, 2021 | 43.12 | 45.39 | 43.12 | 44.68 | 270,101 | +1.38(+3.19%) |
Jul 01, 2021 | 44.37 | 45.24 | 43.25 | 43.30 | 408,402 | -1.07(-2.41%) |
Jun 30, 2021 | 44.87 | 45.36 | 44.23 | 44.37 | 311,441 | -0.22(-0.49%) |
Jun 29, 2021 | 49.68 | 50.77 | 44.19 | 44.59 | 603,260 | -4.66(-9.46%) |
Jun 28, 2021 | 46.10 | 49.82 | 46.01 | 49.25 | 406,198 | +3.21(+6.97%) |
Jun 25, 2021 | 45.02 | 46.59 | 44.37 | 46.04 | 2,772,507 | +1.18(+2.63%) |
Jun 24, 2021 | 46.94 | 47.87 | 44.34 | 44.86 | 526,823 | -1.99(-4.25%) |
Jun 23, 2021 | 46.55 | 48.59 | 46.46 | 46.85 | 360,536 | +0.35(+0.75%) |
Jun 22, 2021 | 46.34 | 47.81 | 45.47 | 46.50 | 1,614,121 | +0.25(+0.54%) |
Jun 21, 2021 | 45.35 | 46.79 | 44.00 | 46.25 | 1,552,834 | +0.90(+1.98%) |
Jun 18, 2021 | 42.99 | 45.54 | 42.47 | 45.35 | 2,637,790 | +2.17(+5.03%) |
Jun 17, 2021 | 42.46 | 43.46 | 41.26 | 43.18 | 1,524,372 | +0.71(+1.67%) |
Jun 16, 2021 | 40.37 | 42.77 | 40.37 | 42.47 | 1,728,469 | +2.19(+5.44%) |
Jun 15, 2021 | 41.23 | 41.88 | 39.59 | 40.28 | 602,774 | -0.83(-2.02%) |
Jun 14, 2021 | 40.36 | 41.53 | 38.30 | 41.11 | 663,895 | +1.20(+3.01%) |
Jun 11, 2021 | 39.54 | 40.10 | 39.37 | 39.91 | 586,736 | +0.17(+0.43%) |
Jun 10, 2021 | 39.90 | 40.10 | 38.60 | 39.74 | 432,201 | +0.16(+0.40%) |
Jun 09, 2021 | 38.14 | 40.42 | 37.65 | 39.58 | 569,105 | +1.62(+4.27%) |
Jun 08, 2021 | 38.02 | 38.46 | 37.02 | 37.96 | 709,530 | +0.32(+0.85%) |
Jun 07, 2021 | 33.60 | 39.48 | 33.50 | 37.64 | 1,820,136 | +4.39(+13.20%) |
Jun 04, 2021 | 33.47 | 33.85 | 32.97 | 33.25 | 295,015 | -0.36(-1.07%) |
Jun 03, 2021 | 34.42 | 35.02 | 33.46 | 33.61 | 264,897 | -0.78(-2.27%) |
Jun 02, 2021 | 33.21 | 35.20 | 33.08 | 34.39 | 488,017 | +0.99(+2.96%) |
Jun 01, 2021 | 32.55 | 33.76 | 32.44 | 33.40 | 323,129 | +0.67(+2.05%) |
May 28, 2021 | 33.80 | 34.35 | 32.27 | 32.73 | 310,093 | -1.43(-4.19%) |
May 27, 2021 | 33.10 | 34.35 | 32.80 | 34.16 | 281,929 | +1.06(+3.20%) |
May 26, 2021 | 32.49 | 33.48 | 32.49 | 33.10 | 247,939 | +0.33(+1.01%) |
May 25, 2021 | 33.00 | 33.46 | 32.40 | 32.77 | 377,399 | +0.45(+1.39%) |
May 24, 2021 | 33.51 | 34.57 | 31.05 | 32.32 | 416,060 | -0.49(-1.49%) |
May 21, 2021 | 30.04 | 32.96 | 29.65 | 32.81 | 388,538 | +2.73(+9.08%) |
May 20, 2021 | 30.15 | 31.00 | 29.84 | 30.08 | 116,508 | -0.12(-0.40%) |
May 19, 2021 | 30.02 | 30.46 | 29.51 | 30.20 | 177,475 | +0.03(+0.10%) |
May 18, 2021 | 29.57 | 31.86 | 28.77 | 30.17 | 226,647 | +0.46(+1.55%) |
May 17, 2021 | 28.84 | 30.36 | 27.51 | 29.71 | 172,812 | +0.58(+1.99%) |
May 14, 2021 | 29.28 | 29.95 | 27.15 | 29.13 | 410,742 | -0.05(-0.17%) |
May 13, 2021 | 29.88 | 31.98 | 28.38 | 29.18 | 518,400 | -0.96(-3.19%) |
May 12, 2021 | 30.40 | 31.95 | 29.74 | 30.14 | 168,399 | -0.37(-1.21%) |
May 11, 2021 | 28.00 | 31.48 | 28.00 | 30.51 | 606,461 | -0.46(-1.49%) |
May 10, 2021 | 31.68 | 32.45 | 30.49 | 30.97 | 573,950 | -1.50(-4.62%) |
May 07, 2021 | 35.17 | 35.17 | 31.81 | 32.47 | 495,341 | -0.34(-1.04%) |
May 06, 2021 | 37.59 | 37.98 | 31.98 | 32.81 | 631,302 | -5.19(-13.66%) |
May 05, 2021 | 36.23 | 39.58 | 34.81 | 38.00 | 2,487,611 | +3.08(+8.82%) |
May 04, 2021 | 36.08 | 38.16 | 34.52 | 34.92 | 1,006,522 | -0.71(-1.99%) |