Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.36 | 32.67 | 31.80 | 31.85 | 317,675 | -0.28(-0.87%) |
Apr 28, 2022 | 31.34 | 32.25 | 31.14 | 32.13 | 450,785 | +0.88(+2.82%) |
Apr 27, 2022 | 31.88 | 32.12 | 31.19 | 31.25 | 459,332 | -0.38(-1.20%) |
Apr 26, 2022 | 32.83 | 33.02 | 31.49 | 31.63 | 395,256 | -0.79(-2.44%) |
Apr 25, 2022 | 32.42 | 33.00 | 31.30 | 32.42 | 733,843 | -1.18(-3.51%) |
Apr 22, 2022 | 33.85 | 34.49 | 33.33 | 33.60 | 453,858 | -0.77(-2.24%) |
Apr 21, 2022 | 36.07 | 36.09 | 33.89 | 34.37 | 540,160 | -2.08(-5.71%) |
Apr 20, 2022 | 35.83 | 36.48 | 35.68 | 36.45 | 292,807 | +0.28(+0.77%) |
Apr 19, 2022 | 36.72 | 37.04 | 35.93 | 36.17 | 397,396 | -1.26(-3.37%) |
Apr 18, 2022 | 38.16 | 38.51 | 37.34 | 37.43 | 366,786 | -0.26(-0.69%) |
Apr 14, 2022 | 37.69 | 0 | +0.07(+0.19%) | |||
Apr 13, 2022 | 37.28 | 37.81 | 37.14 | 37.62 | 365,457 | +0.81(+2.20%) |
Apr 12, 2022 | 36.74 | 37.50 | 36.30 | 36.81 | 518,795 | +0.42(+1.15%) |
Apr 11, 2022 | 36.87 | 37.06 | 35.87 | 36.39 | 445,229 | +0.43(+1.20%) |
Apr 08, 2022 | 35.05 | 36.19 | 34.98 | 35.96 | 527,782 | +1.15(+3.30%) |
Apr 07, 2022 | 34.39 | 35.08 | 34.02 | 34.81 | 367,309 | +0.63(+1.84%) |
Apr 06, 2022 | 34.09 | 34.48 | 33.74 | 34.18 | 300,373 | +0.08(+0.23%) |
Apr 05, 2022 | 35.00 | 35.55 | 33.91 | 34.10 | 304,808 | -0.92(-2.63%) |
Apr 04, 2022 | 35.26 | 35.82 | 34.66 | 35.02 | 259,440 | -0.13(-0.37%) |
Apr 01, 2022 | 33.97 | 35.25 | 33.96 | 35.15 | 345,561 | +1.03(+3.02%) |
Mar 31, 2022 | 34.56 | 34.99 | 34.07 | 34.12 | 478,482 | -0.22(-0.64%) |
Mar 30, 2022 | 34.23 | 34.88 | 34.07 | 34.34 | 255,765 | +0.22(+0.64%) |
Mar 29, 2022 | 32.85 | 34.21 | 32.59 | 34.12 | 425,071 | +0.55(+1.64%) |
Mar 28, 2022 | 34.85 | 34.94 | 33.44 | 33.57 | 463,185 | -1.66(-4.71%) |
Mar 25, 2022 | 35.15 | 35.48 | 34.94 | 35.23 | 354,584 | -0.23(-0.65%) |
Mar 24, 2022 | 35.43 | 36.46 | 35.10 | 35.46 | 587,418 | +0.43(+1.23%) |
Mar 23, 2022 | 34.94 | 35.27 | 34.36 | 35.03 | 521,897 | +0.37(+1.07%) |
Mar 22, 2022 | 35.05 | 35.05 | 34.25 | 34.66 | 366,607 | -0.46(-1.31%) |
Mar 21, 2022 | 35.00 | 35.81 | 34.83 | 35.12 | 600,608 | +0.25(+0.72%) |
Mar 18, 2022 | 34.44 | 35.10 | 34.07 | 34.87 | 1,220,547 | -0.01(-0.03%) |
Mar 17, 2022 | 35.00 | 35.94 | 34.76 | 34.88 | 844,187 | +0.68(+1.99%) |
Mar 16, 2022 | 33.66 | 34.28 | 33.05 | 34.20 | 672,437 | +0.30(+0.88%) |
Mar 15, 2022 | 32.34 | 34.27 | 32.11 | 33.90 | 658,286 | +0.62(+1.86%) |
Mar 14, 2022 | 34.11 | 34.15 | 32.94 | 33.28 | 996,243 | -1.57(-4.51%) |
Mar 11, 2022 | 34.34 | 35.21 | 34.00 | 34.85 | 703,904 | -0.50(-1.41%) |
Mar 10, 2022 | 34.60 | 35.62 | 34.60 | 35.35 | 931,672 | +0.90(+2.61%) |
Mar 09, 2022 | 33.17 | 34.83 | 32.76 | 34.45 | 1,058,666 | -0.62(-1.77%) |
Mar 08, 2022 | 34.94 | 37.17 | 34.46 | 35.07 | 1,842,096 | +0.97(+2.84%) |
Mar 07, 2022 | 33.68 | 34.99 | 33.17 | 34.10 | 978,926 | +0.30(+0.89%) |
Mar 04, 2022 | 32.82 | 34.06 | 32.65 | 33.80 | 655,830 | +1.28(+3.94%) |
Mar 03, 2022 | 32.51 | 32.71 | 31.95 | 32.52 | 555,279 | +0.22(+0.68%) |
Mar 02, 2022 | 32.19 | 32.55 | 31.73 | 32.30 | 536,040 | -0.52(-1.58%) |
Mar 01, 2022 | 30.23 | 32.98 | 30.09 | 32.82 | 1,110,487 | +2.84(+9.47%) |
Feb 28, 2022 | 30.00 | 30.45 | 29.70 | 29.98 | 638,257 | +0.39(+1.32%) |
Feb 25, 2022 | 29.33 | 29.86 | 29.05 | 29.59 | 746,499 | -0.50(-1.66%) |
Feb 24, 2022 | 31.94 | 32.34 | 29.56 | 30.09 | 949,254 | -0.91(-2.94%) |
Feb 23, 2022 | 29.87 | 31.35 | 29.79 | 31.00 | 554,547 | +1.01(+3.37%) |
Feb 22, 2022 | 30.72 | 30.95 | 29.87 | 29.99 | 534,415 | -0.51(-1.67%) |
Feb 18, 2022 | 30.50 | 0 | -0.76(-2.43%) | |||
Feb 17, 2022 | 31.40 | 31.45 | 30.88 | 31.26 | 700,717 | +0.43(+1.39%) |
Feb 16, 2022 | 30.47 | 31.05 | 30.39 | 30.83 | 514,786 | +0.43(+1.41%) |
Feb 15, 2022 | 29.64 | 30.49 | 29.20 | 30.40 | 460,683 | -0.10(-0.33%) |
Feb 14, 2022 | 30.78 | 30.81 | 30.23 | 30.50 | 546,217 | +0.11(+0.36%) |
Feb 11, 2022 | 28.72 | 30.72 | 28.59 | 30.39 | 744,930 | +1.78(+6.22%) |
Feb 10, 2022 | 28.92 | 29.86 | 28.44 | 28.61 | 565,686 | -0.57(-1.95%) |
Feb 09, 2022 | 29.28 | 29.68 | 29.07 | 29.18 | 329,667 | -0.13(-0.44%) |
Feb 08, 2022 | 28.56 | 29.33 | 28.41 | 29.31 | 531,797 | +0.67(+2.34%) |
Feb 07, 2022 | 27.40 | 28.72 | 27.37 | 28.64 | 559,298 | +1.44(+5.29%) |
Feb 04, 2022 | 26.86 | 27.55 | 26.86 | 27.20 | 361,420 | +0.30(+1.12%) |
Feb 03, 2022 | 27.31 | 27.40 | 26.90 | 465,841 | -0.69(-2.50%) | |
Feb 02, 2022 | 28.18 | 28.53 | 27.50 | 27.59 | 582,049 | -0.70(-2.47%) |
Feb 01, 2022 | 27.94 | 28.64 | 27.63 | 28.29 | 522,731 | +0.78(+2.84%) |
Jan 31, 2022 | 27.39 | 27.64 | 27.51 | 822,147 | +0.53(+1.96%) | |
Jan 28, 2022 | 27.18 | 27.38 | 26.52 | 26.98 | 554,006 | -0.40(-1.46%) |
Jan 27, 2022 | 28.00 | 28.54 | 27.36 | 27.38 | 632,970 | -1.17(-4.10%) |
Jan 26, 2022 | 29.36 | 29.90 | 28.41 | 28.55 | 737,097 | -1.05(-3.55%) |
Jan 25, 2022 | 28.76 | 29.69 | 28.56 | 29.60 | 551,634 | +0.49(+1.68%) |
Jan 24, 2022 | 29.12 | 29.29 | 28.08 | 29.11 | 682,350 | -0.45(-1.52%) |
Jan 21, 2022 | 30.84 | 30.94 | 29.38 | 29.56 | 489,200 | -1.20(-3.90%) |
Jan 20, 2022 | 31.25 | 31.71 | 30.68 | 30.76 | 449,195 | -0.40(-1.28%) |
Jan 19, 2022 | 29.01 | 31.48 | 28.83 | 31.16 | 769,864 | +2.70(+9.49%) |
Jan 18, 2022 | 28.79 | 29.76 | 28.40 | 28.46 | 638,780 | -0.23(-0.80%) |
Jan 17, 2022 | 28.81 | 28.82 | 28.33 | 28.69 | 185,447 | -0.15(-0.52%) |
Jan 14, 2022 | 29.56 | 29.56 | 28.57 | 28.84 | 492,338 | -0.53(-1.80%) |
Jan 13, 2022 | 29.83 | 29.97 | 29.35 | 29.37 | 313,838 | -0.54(-1.81%) |
Jan 12, 2022 | 29.85 | 29.96 | 29.31 | 29.91 | 338,427 | +0.19(+0.64%) |
Jan 11, 2022 | 29.20 | 29.72 | 28.97 | 29.72 | 423,779 | +0.57(+1.96%) |
Jan 10, 2022 | 28.29 | 29.17 | 28.10 | 29.15 | 391,681 | +0.72(+2.53%) |
Jan 07, 2022 | 28.91 | 29.03 | 28.31 | 28.43 | 390,616 | -0.31(-1.08%) |
Jan 06, 2022 | 29.41 | 29.57 | 28.73 | 28.74 | 423,597 | -1.35(-4.49%) |
Jan 05, 2022 | 31.10 | 31.77 | 29.99 | 30.09 | 382,063 | -0.74(-2.40%) |
Jan 04, 2022 | 31.17 | 31.45 | 30.67 | 30.83 | 490,620 | -0.73(-2.31%) |
Dec 31, 2021 | 31.56 | 31.56 | 31.56 | 0 | -0.35(-1.10%) | |
Dec 30, 2021 | 31.40 | 32.12 | 31.40 | 31.91 | 360,106 | +0.47(+1.49%) |
Dec 29, 2021 | 31.68 | 32.10 | 31.37 | 31.44 | 307,827 | -0.70(-2.18%) |
Dec 24, 2021 | 32.14 | 32.14 | 32.14 | 0 | +0.09(+0.28%) | |
Dec 23, 2021 | 31.93 | 32.21 | 31.45 | 32.05 | 325,217 | +0.10(+0.31%) |
Dec 22, 2021 | 31.71 | 31.99 | 31.23 | 31.95 | 281,115 | +0.17(+0.53%) |
Dec 21, 2021 | 31.40 | 31.91 | 31.15 | 31.78 | 362,208 | +0.59(+1.89%) |
Dec 20, 2021 | 31.09 | 31.49 | 31.00 | 31.19 | 514,884 | -0.26(-0.83%) |
Dec 17, 2021 | 30.92 | 31.75 | 30.56 | 31.45 | 832,588 | +0.94(+3.08%) |
Dec 16, 2021 | 29.86 | 30.74 | 29.54 | 30.51 | 676,210 | +2.18(+7.70%) |
Dec 15, 2021 | 28.76 | 28.76 | 27.65 | 28.33 | 488,085 | -0.36(-1.25%) |
Dec 14, 2021 | 29.05 | 29.43 | 28.59 | 28.69 | 364,879 | -0.99(-3.34%) |
Dec 13, 2021 | 30.14 | 30.40 | 29.51 | 29.68 | 545,442 | -0.08(-0.27%) |
Dec 10, 2021 | 30.74 | 30.74 | 29.67 | 29.76 | 314,447 | -0.61(-2.01%) |
Dec 09, 2021 | 30.69 | 30.95 | 30.18 | 30.37 | 302,777 | -1.00(-3.19%) |
Dec 08, 2021 | 30.79 | 31.40 | 30.59 | 31.37 | 325,549 | +0.49(+1.59%) |
Dec 07, 2021 | 30.85 | 31.29 | 30.73 | 30.88 | 321,112 | +0.10(+0.32%) |
Dec 06, 2021 | 30.22 | 30.83 | 29.72 | 30.78 | 343,584 | +0.36(+1.18%) |
Dec 03, 2021 | 30.55 | 30.56 | 29.83 | 30.42 | 416,612 | -0.15(-0.49%) |
Dec 02, 2021 | 30.89 | 31.08 | 30.03 | 30.57 | 434,612 | -0.24(-0.78%) |
Dec 01, 2021 | 32.79 | 33.14 | 30.79 | 30.81 | 641,593 | -1.82(-5.58%) |
Nov 30, 2021 | 32.87 | 33.86 | 32.43 | 32.63 | 1,030,745 | +0.01(+0.03%) |
Nov 29, 2021 | 32.60 | 32.86 | 32.30 | 32.62 | 473,499 | -0.04(-0.12%) |
Nov 26, 2021 | 33.65 | 33.71 | 32.32 | 32.66 | 406,890 | -0.90(-2.68%) |
Nov 25, 2021 | 33.43 | 33.67 | 33.43 | 33.56 | 64,782 | +0.14(+0.42%) |
Nov 24, 2021 | 33.20 | 33.44 | 32.60 | 33.42 | 437,361 | +0.23(+0.69%) |
Nov 23, 2021 | 32.71 | 33.21 | 32.43 | 33.19 | 577,177 | +0.18(+0.55%) |
Nov 22, 2021 | 32.50 | 33.23 | 31.59 | 33.01 | 696,652 | -0.90(-2.65%) |
Nov 19, 2021 | 34.45 | 34.90 | 33.87 | 33.91 | 456,556 | -0.59(-1.71%) |
Nov 18, 2021 | 34.94 | 34.58 | 34.45 | 34.50 | 385,803 | -0.54(-1.54%) |
Nov 17, 2021 | 34.98 | 35.67 | 34.84 | 35.04 | 445,296 | +0.37(+1.07%) |
Nov 16, 2021 | 34.87 | 35.44 | 34.58 | 34.67 | 268,667 | -0.12(-0.34%) |
Nov 15, 2021 | 34.80 | 35.00 | 34.31 | 34.79 | 322,815 | -0.02(-0.06%) |
Nov 12, 2021 | 34.77 | 35.22 | 34.44 | 34.81 | 417,420 | -0.15(-0.43%) |
Nov 11, 2021 | 34.17 | 35.29 | 33.94 | 34.96 | 411,242 | +1.40(+4.17%) |
Nov 10, 2021 | 34.10 | 33.56 | 760,813 | +0.22(+0.66%) | ||
Nov 09, 2021 | 32.99 | 33.38 | 32.53 | 33.34 | 333,780 | +0.42(+1.28%) |
Nov 08, 2021 | 32.92 | 33.03 | 32.40 | 32.92 | 388,645 | +0.56(+1.73%) |
Nov 05, 2021 | 31.51 | 32.42 | 31.31 | 32.36 | 571,520 | +1.03(+3.29%) |
Nov 04, 2021 | 32.56 | 32.93 | 31.31 | 31.33 | 385,182 | -0.62(-1.94%) |
Nov 03, 2021 | 31.29 | 32.03 | 30.78 | 31.95 | 381,050 | +0.26(+0.82%) |
Nov 02, 2021 | 31.80 | 31.80 | 31.15 | 31.69 | 219,314 | -0.30(-0.94%) |
Nov 01, 2021 | 31.85 | 32.17 | 31.67 | 31.99 | 240,619 | +0.32(+1.01%) |
Oct 29, 2021 | 32.14 | 32.37 | 31.64 | 31.67 | 390,062 | -0.72(-2.22%) |
Oct 28, 2021 | 32.68 | 32.86 | 32.23 | 32.39 | 246,559 | -0.30(-0.92%) |
Oct 27, 2021 | 32.82 | 33.22 | 32.52 | 32.69 | 265,739 | -0.03(-0.09%) |
Oct 26, 2021 | 32.61 | 32.72 | 420,494 | -0.17(-0.52%) | ||
Oct 25, 2021 | 32.63 | 33.08 | 32.46 | 32.89 | 294,372 | +0.68(+2.11%) |
Oct 22, 2021 | 32.38 | 33.25 | 32.05 | 32.21 | 544,999 | +0.32(+1.00%) |
Oct 21, 2021 | 31.72 | 31.90 | 31.39 | 31.89 | 470,902 | -0.02(-0.06%) |
Oct 20, 2021 | 31.64 | 32.07 | 31.28 | 31.91 | 390,694 | +0.61(+1.95%) |
Oct 19, 2021 | 31.67 | 31.91 | 31.02 | 31.30 | 331,531 | +0.67(+2.19%) |
Oct 18, 2021 | 30.96 | 31.11 | 30.58 | 30.63 | 262,152 | -0.54(-1.73%) |
Oct 15, 2021 | 31.07 | 31.71 | 30.63 | 31.17 | 380,283 | -0.48(-1.52%) |
Oct 14, 2021 | 31.60 | 31.72 | 31.10 | 31.65 | 423,633 | +0.46(+1.47%) |
Oct 13, 2021 | 30.53 | 31.38 | 30.53 | 31.19 | 566,182 | +0.91(+3.01%) |
Oct 12, 2021 | 29.77 | 30.58 | 29.70 | 30.28 | 354,310 | +0.36(+1.20%) |
Oct 08, 2021 | 29.92 | 29.92 | 29.92 | 0 | -0.05(-0.17%) | |
Oct 07, 2021 | 29.64 | 30.35 | 29.53 | 29.97 | 405,660 | +0.10(+0.33%) |
Oct 06, 2021 | 28.98 | 29.87 | 28.80 | 29.87 | 825,762 | +0.87(+3.00%) |
Oct 05, 2021 | 29.16 | 29.19 | 27.97 | 29.00 | 564,828 | -0.35(-1.19%) |
Oct 04, 2021 | 29.35 | 29.90 | 29.11 | 29.35 | 344,836 | +0.02(+0.07%) |
Oct 01, 2021 | 29.63 | 29.74 | 28.96 | 29.33 | 366,961 | -0.16(-0.54%) |
Sep 30, 2021 | 29.46 | 29.88 | 29.30 | 29.49 | 697,708 | +0.20(+0.68%) |
Sep 29, 2021 | 29.66 | 29.94 | 29.22 | 29.29 | 460,073 | -0.77(-2.56%) |
Sep 28, 2021 | 29.48 | 30.44 | 29.41 | 30.06 | 358,870 | +0.22(+0.74%) |
Sep 27, 2021 | 29.82 | 30.73 | 29.70 | 29.84 | 325,542 | +0.18(+0.61%) |
Sep 24, 2021 | 29.82 | 30.54 | 29.60 | 29.66 | 415,290 | -0.26(-0.87%) |
Sep 23, 2021 | 30.68 | 30.68 | 29.77 | 29.92 | 350,411 | -1.06(-3.42%) |
Sep 22, 2021 | 31.26 | 31.72 | 30.78 | 30.98 | 530,233 | -0.12(-0.39%) |
Sep 21, 2021 | 31.45 | 32.02 | 31.06 | 31.10 | 323,291 | +0.09(+0.29%) |
Sep 20, 2021 | 30.98 | 31.32 | 30.42 | 31.01 | 382,954 | -0.03(-0.10%) |
Sep 17, 2021 | 31.17 | 31.33 | 30.75 | 31.04 | 724,819 | -0.21(-0.67%) |
Sep 16, 2021 | 31.71 | 31.71 | 30.75 | 31.25 | 599,637 | -1.42(-4.35%) |
Sep 15, 2021 | 32.72 | 33.23 | 32.43 | 32.67 | 367,218 | -0.30(-0.91%) |
Sep 14, 2021 | 32.73 | 33.33 | 32.16 | 32.97 | 438,900 | +0.26(+0.79%) |
Sep 13, 2021 | 31.75 | 33.21 | 31.70 | 32.71 | 441,851 | +0.84(+2.64%) |
Sep 10, 2021 | 32.34 | 32.61 | 31.83 | 31.87 | 333,223 | -0.56(-1.73%) |
Sep 09, 2021 | 33.00 | 33.10 | 32.20 | 32.43 | 355,142 | -0.40(-1.22%) |
Sep 08, 2021 | 32.56 | 33.06 | 32.18 | 32.83 | 432,605 | +0.25(+0.77%) |
Sep 07, 2021 | 33.17 | 33.37 | 32.44 | 32.58 | 395,581 | -0.74(-2.22%) |
Sep 03, 2021 | 33.32 | 33.32 | 33.32 | 0 | +1.01(+3.13%) | |
Sep 02, 2021 | 32.63 | 32.69 | 32.18 | 32.31 | 271,542 | -0.22(-0.68%) |
Sep 01, 2021 | 32.86 | 33.06 | 32.37 | 32.53 | 221,166 | -0.23(-0.70%) |
Aug 31, 2021 | 32.36 | 32.81 | 32.28 | 32.76 | 342,535 | +0.55(+1.71%) |
Aug 30, 2021 | 32.85 | 32.91 | 32.12 | 32.21 | 260,431 | -0.35(-1.07%) |
Aug 27, 2021 | 31.39 | 32.83 | 31.17 | 32.56 | 370,423 | +1.16(+3.69%) |
Aug 26, 2021 | 31.19 | 31.82 | 31.00 | 31.40 | 224,348 | -0.09(-0.29%) |
Aug 25, 2021 | 31.90 | 31.90 | 31.10 | 31.49 | 343,847 | -0.52(-1.62%) |
Aug 24, 2021 | 32.60 | 32.63 | 31.67 | 32.01 | 410,903 | -0.15(-0.47%) |
Aug 23, 2021 | 31.50 | 32.42 | 31.28 | 32.16 | 541,621 | +1.50(+4.89%) |
Aug 20, 2021 | 30.71 | 31.26 | 30.53 | 30.66 | 340,565 | -0.26(-0.84%) |
Aug 19, 2021 | 31.18 | 31.64 | 30.70 | 30.92 | 692,454 | -0.31(-0.99%) |
Aug 18, 2021 | 32.15 | 32.15 | 30.68 | 31.23 | 549,051 | -0.87(-2.71%) |
Aug 17, 2021 | 32.34 | 32.78 | 31.83 | 32.10 | 351,186 | -0.44(-1.35%) |
Aug 16, 2021 | 33.14 | 33.31 | 32.38 | 32.54 | 366,146 | -0.65(-1.96%) |
Aug 13, 2021 | 32.99 | 33.60 | 32.97 | 33.19 | 325,395 | +0.68(+2.09%) |
Aug 12, 2021 | 32.99 | 33.04 | 32.28 | 32.51 | 433,611 | -0.60(-1.81%) |
Aug 11, 2021 | 31.25 | 33.72 | 31.23 | 33.11 | 719,115 | +1.55(+4.91%) |
Aug 10, 2021 | 32.01 | 32.41 | 31.51 | 31.56 | 600,352 | -0.47(-1.47%) |
Aug 09, 2021 | 32.95 | 33.07 | 31.96 | 32.03 | 518,967 | -1.56(-4.64%) |
Aug 06, 2021 | 33.43 | 33.84 | 32.97 | 33.59 | 340,054 | -0.54(-1.58%) |
Aug 05, 2021 | 34.57 | 34.69 | 33.69 | 34.13 | 461,856 | -0.50(-1.44%) |
Aug 04, 2021 | 35.87 | 36.07 | 34.56 | 34.63 | 460,329 | -0.41(-1.17%) |
Aug 03, 2021 | 34.99 | 35.14 | 34.59 | 35.04 | 245,911 | +0.01(+0.03%) |
Jul 30, 2021 | 35.03 | 35.03 | 35.03 | 0 | -0.16(-0.45%) | |
Jul 29, 2021 | 35.80 | 35.87 | 35.15 | 35.19 | 362,476 | +0.43(+1.24%) |
Jul 28, 2021 | 33.61 | 34.76 | 33.61 | 34.76 | 268,229 | +0.87(+2.57%) |
Jul 27, 2021 | 34.00 | 34.00 | 33.30 | 33.89 | 332,224 | -0.12(-0.35%) |
Jul 26, 2021 | 33.88 | 34.51 | 33.70 | 34.01 | 246,516 | +0.24(+0.71%) |
Jul 23, 2021 | 33.79 | 34.06 | 33.45 | 33.77 | 241,679 | -0.01(-0.03%) |
Jul 22, 2021 | 33.94 | 34.24 | 33.36 | 33.78 | 332,454 | -0.19(-0.56%) |
Jul 21, 2021 | 33.17 | 34.07 | 33.00 | 33.97 | 296,458 | +0.67(+2.01%) |
Jul 20, 2021 | 33.61 | 33.96 | 32.94 | 33.30 | 283,758 | -0.09(-0.27%) |
Jul 19, 2021 | 33.62 | 34.22 | 33.02 | 33.39 | 433,525 | -0.82(-2.40%) |
Jul 16, 2021 | 35.65 | 35.65 | 34.09 | 34.21 | 341,134 | -1.70(-4.73%) |
Jul 15, 2021 | 36.04 | 36.12 | 35.37 | 35.91 | 234,266 | +0.11(+0.31%) |
Jul 14, 2021 | 36.12 | 36.31 | 35.52 | 35.80 | 340,565 | +0.35(+0.99%) |
Jul 13, 2021 | 34.92 | 36.22 | 34.92 | 35.45 | 332,121 | +0.65(+1.87%) |
Jul 12, 2021 | 35.22 | 35.66 | 34.77 | 34.80 | 267,492 | -0.64(-1.81%) |
Jul 09, 2021 | 34.64 | 35.78 | 34.60 | 35.44 | 285,854 | +0.87(+2.52%) |
Jul 08, 2021 | 35.30 | 35.72 | 34.29 | 34.57 | 570,897 | -0.61(-1.73%) |
Jul 07, 2021 | 35.58 | 35.61 | 34.94 | 35.18 | 358,326 | -0.26(-0.73%) |
Jul 06, 2021 | 36.13 | 36.50 | 35.29 | 35.44 | 333,069 | -0.07(-0.20%) |
Jul 05, 2021 | 35.71 | 35.86 | 35.41 | 35.51 | 75,490 | -0.04(-0.11%) |
Jul 02, 2021 | 35.78 | 36.13 | 35.22 | 35.55 | 359,365 | +0.15(+0.42%) |
Jun 30, 2021 | 35.40 | 35.40 | 35.40 | 0 | +0.52(+1.49%) | |
Jun 29, 2021 | 34.20 | 35.38 | 34.09 | 34.88 | 500,492 | +0.15(+0.43%) |
Jun 28, 2021 | 34.96 | 35.29 | 34.36 | 34.73 | 252,346 | -0.04(-0.12%) |
Jun 25, 2021 | 35.65 | 35.90 | 34.77 | 34.77 | 484,162 | -0.53(-1.50%) |
Jun 24, 2021 | 35.56 | 35.68 | 35.05 | 35.30 | 474,130 | +0.04(+0.11%) |
Jun 23, 2021 | 35.61 | 36.21 | 35.23 | 35.26 | 376,367 | -0.14(-0.40%) |
Jun 22, 2021 | 35.38 | 35.71 | 34.92 | 35.40 | 559,513 | -0.07(-0.20%) |
Jun 21, 2021 | 35.31 | 35.70 | 34.59 | 35.47 | 467,099 | +0.49(+1.40%) |
Jun 18, 2021 | 36.01 | 36.24 | 34.98 | 34.98 | 1,753,719 | -0.68(-1.91%) |
Jun 17, 2021 | 36.15 | 36.80 | 35.49 | 35.66 | 896,165 | -1.70(-4.55%) |
Jun 16, 2021 | 37.28 | 37.82 | 36.98 | 37.36 | 438,394 | +0.13(+0.35%) |
Jun 15, 2021 | 38.24 | 38.24 | 37.06 | 37.23 | 519,914 | -0.95(-2.49%) |
Jun 14, 2021 | 37.39 | 38.91 | 37.19 | 38.18 | 539,219 | -0.13(-0.34%) |
Jun 11, 2021 | 39.00 | 39.23 | 38.18 | 38.31 | 296,780 | -0.77(-1.97%) |
Jun 10, 2021 | 38.25 | 39.13 | 37.94 | 39.08 | 625,243 | +0.85(+2.22%) |
Jun 09, 2021 | 37.46 | 38.56 | 37.00 | 38.23 | 474,683 | +0.73(+1.95%) |
Jun 08, 2021 | 38.29 | 38.54 | 37.49 | 37.50 | 747,041 | -1.23(-3.18%) |
Jun 07, 2021 | 38.90 | 39.20 | 38.44 | 38.73 | 449,708 | -0.31(-0.79%) |
Jun 04, 2021 | 38.98 | 39.34 | 38.40 | 39.04 | 396,992 | +0.25(+0.64%) |
Jun 03, 2021 | 39.29 | 39.30 | 38.36 | 38.79 | 463,031 | -1.33(-3.32%) |
Jun 02, 2021 | 40.59 | 40.60 | 39.47 | 40.12 | 398,001 | -0.57(-1.40%) |
Jun 01, 2021 | 41.00 | 41.66 | 40.42 | 40.69 | 454,107 | -0.05(-0.12%) |
May 31, 2021 | 40.34 | 40.85 | 40.28 | 40.74 | 163,419 | +0.08(+0.20%) |
May 28, 2021 | 40.59 | 40.98 | 40.18 | 40.66 | 354,160 | -0.12(-0.29%) |
May 27, 2021 | 40.55 | 41.07 | 39.75 | 40.78 | 987,620 | +0.22(+0.54%) |
May 26, 2021 | 41.26 | 42.01 | 40.49 | 40.56 | 450,097 | -0.48(-1.17%) |
May 25, 2021 | 40.61 | 41.08 | 39.79 | 41.04 | 464,067 | +0.45(+1.11%) |
May 21, 2021 | 40.59 | 40.59 | 40.59 | 0 | -0.13(-0.32%) | |
May 20, 2021 | 40.25 | 41.53 | 39.90 | 40.72 | 408,310 | +0.64(+1.60%) |
May 19, 2021 | 39.85 | 40.76 | 39.60 | 40.08 | 467,659 | -0.66(-1.62%) |
May 18, 2021 | 40.95 | 40.98 | 39.80 | 40.74 | 503,455 | +0.00(+0.00%) |
May 17, 2021 | 38.04 | 41.07 | 37.72 | 40.74 | 646,454 | +3.28(+8.76%) |
May 14, 2021 | 37.00 | 37.71 | 36.32 | 37.46 | 783,656 | +1.19(+3.28%) |
May 13, 2021 | 38.87 | 38.87 | 35.60 | 36.27 | 1,706,463 | -4.17(-10.31%) |
May 12, 2021 | 41.81 | 42.38 | 40.30 | 40.44 | 525,168 | -1.53(-3.65%) |
May 11, 2021 | 40.79 | 42.04 | 40.45 | 41.97 | 506,726 | +0.23(+0.55%) |
May 10, 2021 | 43.26 | 43.74 | 41.67 | 41.74 | 588,444 | -0.76(-1.79%) |
May 07, 2021 | 43.03 | 43.17 | 42.04 | 42.50 | 340,743 | +0.24(+0.57%) |
May 06, 2021 | 41.00 | 43.20 | 40.93 | 42.26 | 548,871 | +1.60(+3.94%) |
May 05, 2021 | 41.08 | 41.21 | 40.11 | 40.66 | 257,239 | -0.11(-0.27%) |
May 04, 2021 | 41.25 | 42.39 | 40.45 | 40.77 | 351,906 | -0.49(-1.19%) |