Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.72 | 45.40 | 42.64 | 42.90 | 276,992 | -1.66(-3.73%) |
Apr 28, 2022 | 43.31 | 45.28 | 42.15 | 44.56 | 411,237 | +2.82(+6.76%) |
Apr 27, 2022 | 41.27 | 42.95 | 41.21 | 41.74 | 338,555 | -0.18(-0.43%) |
Apr 26, 2022 | 43.27 | 43.58 | 41.70 | 41.92 | 390,061 | -2.05(-4.66%) |
Apr 25, 2022 | 42.04 | 44.40 | 41.58 | 43.97 | 445,517 | +0.56(+1.29%) |
Apr 22, 2022 | 44.20 | 45.80 | 43.14 | 43.41 | 312,124 | -1.19(-2.67%) |
Apr 21, 2022 | 47.37 | 48.22 | 44.10 | 44.60 | 328,617 | -1.61(-3.48%) |
Apr 20, 2022 | 47.90 | 48.50 | 45.80 | 46.21 | 331,297 | -0.75(-1.60%) |
Apr 19, 2022 | 45.85 | 47.56 | 45.10 | 46.96 | 267,745 | +1.18(+2.58%) |
Apr 18, 2022 | 44.34 | 46.81 | 44.21 | 45.78 | 406,701 | +0.89(+1.98%) |
Apr 14, 2022 | 46.40 | 46.81 | 44.75 | 44.89 | 330,444 | -1.43(-3.09%) |
Apr 13, 2022 | 44.76 | 47.04 | 44.26 | 46.32 | 518,874 | +1.90(+4.28%) |
Apr 12, 2022 | 45.12 | 46.49 | 44.25 | 44.42 | 529,924 | +0.21(+0.48%) |
Apr 11, 2022 | 43.90 | 45.29 | 43.35 | 44.21 | 566,680 | -0.77(-1.71%) |
Apr 08, 2022 | 46.48 | 46.79 | 44.85 | 44.98 | 727,880 | -2.04(-4.34%) |
Apr 07, 2022 | 46.55 | 48.13 | 45.43 | 47.02 | 498,168 | +0.58(+1.25%) |
Apr 06, 2022 | 48.06 | 48.81 | 45.95 | 46.44 | 842,358 | -2.80(-5.69%) |
Apr 05, 2022 | 52.82 | 53.00 | 48.75 | 49.24 | 795,757 | -4.22(-7.89%) |
Apr 04, 2022 | 53.65 | 54.32 | 52.26 | 53.46 | 517,494 | +0.26(+0.49%) |
Apr 01, 2022 | 55.59 | 56.25 | 51.51 | 53.20 | 937,401 | -1.45(-2.65%) |
Mar 31, 2022 | 63.02 | 63.02 | 54.31 | 54.65 | 1,910,145 | -8.37(-13.28%) |
Mar 30, 2022 | 65.61 | 69.99 | 62.76 | 63.02 | 1,445,752 | -2.28(-3.49%) |
Mar 29, 2022 | 65.55 | 66.61 | 63.37 | 65.30 | 546,734 | +0.35(+0.54%) |
Mar 28, 2022 | 65.00 | 66.97 | 62.38 | 64.95 | 569,786 | -0.21(-0.32%) |
Mar 25, 2022 | 65.72 | 66.28 | 62.81 | 65.16 | 596,968 | -0.56(-0.85%) |
Mar 24, 2022 | 61.23 | 65.90 | 60.84 | 65.72 | 934,923 | +5.11(+8.43%) |
Mar 23, 2022 | 62.57 | 67.20 | 60.25 | 60.61 | 1,769,402 | -3.12(-4.90%) |
Mar 22, 2022 | 57.83 | 63.99 | 57.63 | 63.73 | 1,786,343 | +6.79(+11.92%) |
Mar 21, 2022 | 58.27 | 58.66 | 55.50 | 56.94 | 434,342 | -0.82(-1.42%) |
Mar 18, 2022 | 55.72 | 58.20 | 55.35 | 57.76 | 791,225 | +1.41(+2.50%) |
Mar 17, 2022 | 53.68 | 56.40 | 52.43 | 56.35 | 584,587 | +2.22(+4.10%) |
Mar 16, 2022 | 50.15 | 54.24 | 49.62 | 54.13 | 620,408 | +5.48(+11.26%) |
Mar 15, 2022 | 45.20 | 48.78 | 45.02 | 48.65 | 313,357 | +3.71(+8.26%) |
Mar 14, 2022 | 48.20 | 48.66 | 44.52 | 44.94 | 394,736 | -3.43(-7.09%) |
Mar 11, 2022 | 49.55 | 49.63 | 48.14 | 48.37 | 341,901 | -0.23(-0.47%) |
Mar 10, 2022 | 47.74 | 48.90 | 46.92 | 48.60 | 326,577 | -0.38(-0.78%) |
Mar 09, 2022 | 48.90 | 49.75 | 48.10 | 48.98 | 374,762 | +2.04(+4.35%) |
Mar 08, 2022 | 45.37 | 48.83 | 44.27 | 46.94 | 580,746 | +1.81(+4.01%) |
Mar 07, 2022 | 47.01 | 48.81 | 45.02 | 45.13 | 526,257 | -1.79(-3.82%) |
Mar 04, 2022 | 51.37 | 51.93 | 46.07 | 46.92 | 950,570 | -5.20(-9.98%) |
Mar 03, 2022 | 54.01 | 54.53 | 51.55 | 52.12 | 415,018 | -1.27(-2.38%) |
Mar 02, 2022 | 51.55 | 54.14 | 51.41 | 53.39 | 586,731 | +2.36(+4.62%) |
Mar 01, 2022 | 53.68 | 55.73 | 50.00 | 51.03 | 1,447,346 | -2.74(-5.10%) |
Feb 28, 2022 | 52.78 | 54.89 | 52.12 | 53.77 | 957,956 | +0.37(+0.69%) |
Feb 25, 2022 | 53.91 | 53.83 | 52.39 | 53.40 | 700,707 | -0.44(-0.82%) |
Feb 24, 2022 | 47.20 | 53.97 | 46.42 | 53.84 | 636,104 | +3.67(+7.32%) |
Feb 23, 2022 | 51.55 | 52.66 | 49.94 | 50.17 | 632,886 | +0.00(+0.00%) |
Feb 22, 2022 | 52.00 | 53.65 | 48.82 | 50.17 | 578,061 | -2.75(-5.20%) |
Feb 18, 2022 | 52.92 | 0 | -0.41(-0.77%) | |||
Feb 17, 2022 | 56.50 | 56.66 | 53.15 | 53.33 | 475,754 | -4.43(-7.67%) |
Feb 16, 2022 | 57.63 | 58.49 | 56.15 | 57.76 | 510,403 | -1.12(-1.90%) |
Feb 15, 2022 | 53.27 | 59.38 | 53.27 | 58.88 | 836,047 | +7.23(+14.00%) |
Feb 14, 2022 | 51.46 | 54.41 | 51.26 | 51.65 | 461,491 | +0.51(+1.00%) |
Feb 11, 2022 | 55.07 | 56.25 | 50.57 | 51.14 | 568,247 | -3.45(-6.32%) |
Feb 10, 2022 | 55.30 | 57.46 | 53.90 | 54.59 | 689,874 | -2.61(-4.56%) |
Feb 09, 2022 | 53.50 | 57.62 | 52.09 | 57.20 | 1,004,003 | +4.47(+8.48%) |
Feb 08, 2022 | 47.00 | 52.88 | 45.97 | 52.73 | 1,026,393 | +5.73(+12.19%) |
Feb 07, 2022 | 46.48 | 48.34 | 46.35 | 47.00 | 818,043 | +0.75(+1.62%) |
Feb 04, 2022 | 44.34 | 46.83 | 43.63 | 46.25 | 629,810 | +1.81(+4.07%) |
Feb 03, 2022 | 45.36 | 44.33 | 44.44 | 288,807 | -2.40(-5.12%) | |
Feb 02, 2022 | 48.32 | 48.50 | 45.68 | 46.84 | 499,574 | +0.01(+0.02%) |
Feb 01, 2022 | 45.89 | 47.00 | 44.07 | 46.83 | 582,109 | +1.80(+4.00%) |
Jan 31, 2022 | 41.41 | 45.06 | 45.03 | 664,639 | +4.39(+10.80%) | |
Jan 28, 2022 | 39.69 | 40.71 | 38.10 | 40.64 | 821,332 | +0.11(+0.27%) |
Jan 27, 2022 | 44.13 | 44.55 | 40.11 | 40.53 | 577,734 | -2.90(-6.68%) |
Jan 26, 2022 | 43.68 | 46.47 | 42.57 | 43.43 | 752,699 | +1.88(+4.52%) |
Jan 25, 2022 | 41.71 | 42.84 | 40.54 | 41.55 | 522,344 | -1.80(-4.15%) |
Jan 24, 2022 | 40.77 | 43.49 | 39.08 | 43.35 | 939,761 | +0.57(+1.33%) |
Jan 21, 2022 | 43.52 | 46.00 | 42.72 | 42.78 | 535,235 | -1.73(-3.89%) |
Jan 20, 2022 | 47.07 | 47.99 | 44.42 | 44.51 | 501,180 | -2.05(-4.40%) |
Jan 19, 2022 | 48.85 | 49.18 | 46.26 | 46.56 | 641,566 | -1.28(-2.68%) |
Jan 18, 2022 | 48.68 | 49.34 | 45.79 | 47.84 | 766,291 | -2.95(-5.81%) |
Jan 14, 2022 | 50.79 | 0 | +1.32(+2.67%) | |||
Jan 13, 2022 | 51.53 | 53.36 | 49.31 | 49.47 | 442,330 | -1.19(-2.35%) |
Jan 12, 2022 | 52.00 | 52.89 | 50.58 | 50.66 | 389,871 | -0.71(-1.38%) |
Jan 11, 2022 | 51.75 | 52.02 | 49.42 | 51.37 | 631,613 | -0.59(-1.14%) |
Jan 10, 2022 | 52.22 | 52.58 | 48.74 | 51.96 | 887,930 | -2.36(-4.34%) |
Jan 07, 2022 | 56.29 | 57.32 | 53.24 | 54.32 | 518,682 | -2.48(-4.37%) |
Jan 06, 2022 | 53.33 | 57.93 | 53.22 | 56.80 | 789,933 | +2.47(+4.55%) |
Jan 05, 2022 | 60.62 | 60.62 | 53.34 | 54.33 | 932,240 | -6.54(-10.74%) |
Jan 04, 2022 | 63.00 | 64.00 | 55.56 | 60.87 | 1,146,833 | -1.34(-2.15%) |
Jan 03, 2022 | 61.01 | 63.48 | 60.75 | 62.21 | 611,805 | +1.65(+2.72%) |
Dec 31, 2021 | 60.72 | 62.10 | 60.31 | 60.56 | 541,437 | +0.04(+0.07%) |
Dec 30, 2021 | 62.25 | 62.34 | 59.88 | 60.52 | 487,026 | -1.57(-2.53%) |
Dec 29, 2021 | 58.78 | 62.50 | 58.78 | 62.09 | 750,092 | +3.32(+5.65%) |
Dec 28, 2021 | 62.89 | 63.29 | 58.03 | 58.77 | 722,165 | -2.72(-4.42%) |
Dec 27, 2021 | 57.98 | 61.56 | 56.03 | 61.49 | 824,758 | +6.24(+11.29%) |
Dec 23, 2021 | 54.47 | 55.69 | 53.95 | 55.25 | 393,095 | +1.37(+2.54%) |
Dec 22, 2021 | 52.33 | 54.38 | 51.62 | 53.88 | 324,059 | +1.14(+2.16%) |
Dec 21, 2021 | 51.07 | 52.87 | 50.30 | 52.74 | 327,891 | +2.87(+5.75%) |
Dec 20, 2021 | 48.89 | 50.03 | 47.01 | 49.87 | 477,833 | -0.69(-1.36%) |
Dec 17, 2021 | 49.52 | 52.01 | 48.85 | 50.56 | 513,911 | +0.14(+0.28%) |
Dec 16, 2021 | 54.50 | 54.74 | 49.33 | 50.42 | 535,067 | -2.74(-5.15%) |
Dec 15, 2021 | 49.83 | 53.27 | 48.13 | 53.16 | 848,489 | +3.70(+7.48%) |
Dec 14, 2021 | 48.29 | 49.75 | 46.80 | 49.46 | 439,329 | +0.81(+1.66%) |
Dec 13, 2021 | 54.32 | 54.74 | 48.16 | 48.65 | 823,500 | -5.73(-10.54%) |
Dec 10, 2021 | 55.42 | 55.84 | 52.22 | 54.38 | 445,524 | +0.13(+0.24%) |
Dec 09, 2021 | 53.00 | 56.50 | 52.76 | 54.25 | 683,941 | +0.56(+1.04%) |
Dec 08, 2021 | 55.58 | 56.40 | 52.70 | 53.69 | 547,183 | -0.69(-1.27%) |
Dec 07, 2021 | 49.87 | 54.86 | 49.52 | 54.38 | 747,335 | +6.53(+13.65%) |
Dec 06, 2021 | 50.09 | 50.25 | 46.02 | 47.85 | 639,794 | -2.10(-4.20%) |
Dec 03, 2021 | 52.50 | 53.66 | 48.96 | 49.95 | 893,909 | -1.55(-3.01%) |
Dec 02, 2021 | 51.77 | 53.00 | 49.90 | 51.50 | 811,096 | +0.76(+1.50%) |
Dec 01, 2021 | 50.68 | 53.98 | 50.17 | 50.74 | 1,452,779 | +1.62(+3.30%) |
Nov 30, 2021 | 45.76 | 49.76 | 45.63 | 49.12 | 1,886,972 | +3.06(+6.64%) |
Nov 29, 2021 | 44.77 | 46.49 | 44.21 | 46.06 | 437,214 | +2.96(+6.87%) |
Nov 26, 2021 | 43.74 | 44.73 | 42.60 | 43.10 | 266,961 | -2.51(-5.50%) |
Nov 24, 2021 | 44.53 | 45.69 | 42.60 | 45.61 | 266,736 | -0.18(-0.39%) |
Nov 23, 2021 | 46.88 | 46.90 | 44.02 | 45.79 | 515,846 | -0.82(-1.76%) |
Nov 22, 2021 | 45.70 | 50.12 | 45.60 | 46.61 | 875,132 | +1.98(+4.44%) |
Nov 19, 2021 | 44.26 | 45.00 | 43.64 | 44.63 | 245,072 | +0.05(+0.11%) |
Nov 18, 2021 | 45.00 | 44.63 | 43.51 | 44.58 | 224,519 | +0.02(+0.04%) |
Nov 17, 2021 | 45.50 | 45.78 | 44.20 | 44.56 | 264,531 | -0.91(-2.00%) |
Nov 16, 2021 | 44.22 | 45.55 | 43.18 | 45.47 | 382,929 | +1.14(+2.57%) |
Nov 15, 2021 | 45.89 | 45.92 | 43.59 | 44.33 | 326,373 | -1.28(-2.81%) |
Nov 12, 2021 | 46.50 | 46.80 | 45.14 | 45.61 | 467,125 | -0.12(-0.26%) |
Nov 11, 2021 | 42.60 | 45.90 | 42.11 | 45.73 | 412,630 | +3.16(+7.42%) |
Nov 10, 2021 | 42.42 | 42.57 | 385,095 | -0.91(-2.09%) | ||
Nov 09, 2021 | 45.68 | 45.80 | 42.36 | 43.48 | 478,995 | -0.69(-1.56%) |
Nov 08, 2021 | 43.00 | 45.19 | 41.15 | 44.17 | 848,909 | +1.61(+3.78%) |
Nov 05, 2021 | 39.97 | 42.97 | 39.00 | 42.56 | 871,128 | +4.04(+10.49%) |
Nov 04, 2021 | 37.61 | 38.60 | 37.25 | 38.52 | 290,606 | +1.33(+3.58%) |
Nov 03, 2021 | 37.02 | 37.02 | 35.71 | 37.19 | 255,246 | +0.07(+0.19%) |
Nov 02, 2021 | 37.00 | 38.12 | 36.66 | 37.12 | 277,679 | +0.21(+0.57%) |
Nov 01, 2021 | 35.12 | 37.38 | 36.20 | 36.91 | 389,565 | +2.26(+6.52%) |
Oct 29, 2021 | 34.93 | 35.15 | 33.63 | 34.65 | 307,846 | -0.62(-1.76%) |
Oct 28, 2021 | 32.99 | 35.38 | 35.27 | 375,023 | +2.73(+8.39%) | |
Oct 27, 2021 | 32.80 | 33.17 | 32.30 | 32.54 | 206,461 | -0.29(-0.88%) |
Oct 26, 2021 | 33.23 | 32.83 | 253,302 | -0.41(-1.23%) | ||
Oct 25, 2021 | 31.80 | 33.35 | 31.79 | 33.24 | 242,479 | +1.44(+4.53%) |
Oct 22, 2021 | 32.61 | 32.79 | 31.72 | 31.80 | 145,304 | -1.02(-3.11%) |
Oct 21, 2021 | 31.78 | 32.86 | 31.71 | 32.82 | 204,564 | +1.01(+3.18%) |
Oct 20, 2021 | 31.59 | 32.00 | 31.32 | 31.81 | 184,259 | +0.11(+0.35%) |
Oct 19, 2021 | 32.31 | 32.42 | 31.56 | 31.70 | 188,548 | -0.36(-1.12%) |
Oct 18, 2021 | 31.40 | 32.06 | 30.77 | 32.06 | 225,132 | +0.26(+0.82%) |
Oct 15, 2021 | 32.01 | 32.37 | 31.75 | 31.80 | 212,146 | +0.36(+1.15%) |
Oct 14, 2021 | 31.00 | 31.47 | 30.84 | 31.44 | 168,416 | +0.98(+3.22%) |
Oct 13, 2021 | 30.70 | 30.79 | 29.76 | 30.46 | 149,143 | -0.22(-0.72%) |
Oct 12, 2021 | 31.59 | 31.73 | 30.20 | 30.68 | 217,784 | -0.73(-2.32%) |
Oct 11, 2021 | 31.49 | 32.49 | 31.24 | 31.41 | 274,133 | -0.12(-0.38%) |
Oct 08, 2021 | 32.44 | 32.50 | 31.30 | 31.53 | 90,734 | -0.65(-2.02%) |
Oct 07, 2021 | 31.85 | 32.65 | 31.77 | 32.18 | 178,209 | +0.87(+2.78%) |
Oct 06, 2021 | 31.00 | 31.49 | 30.59 | 31.31 | 119,416 | -0.20(-0.63%) |
Oct 05, 2021 | 30.47 | 31.80 | 30.47 | 31.51 | 147,163 | +0.82(+2.67%) |
Oct 04, 2021 | 31.78 | 31.78 | 30.49 | 30.69 | 191,169 | -1.14(-3.58%) |
Oct 01, 2021 | 31.53 | 31.92 | 31.08 | 31.83 | 179,663 | +0.46(+1.47%) |
Sep 30, 2021 | 31.31 | 31.73 | 30.92 | 31.37 | 143,204 | +0.15(+0.48%) |
Sep 29, 2021 | 32.62 | 32.92 | 30.90 | 31.22 | 282,716 | -1.26(-3.88%) |
Sep 28, 2021 | 33.17 | 33.49 | 31.41 | 32.48 | 357,598 | -1.13(-3.36%) |
Sep 27, 2021 | 32.74 | 34.00 | 31.86 | 33.61 | 516,186 | +1.98(+6.26%) |
Sep 24, 2021 | 30.45 | 32.18 | 30.21 | 31.63 | 359,861 | +0.97(+3.16%) |
Sep 23, 2021 | 29.50 | 30.83 | 28.80 | 30.66 | 316,385 | +2.04(+7.13%) |
Sep 22, 2021 | 28.01 | 28.96 | 27.92 | 28.62 | 143,465 | +0.85(+3.06%) |
Sep 21, 2021 | 28.13 | 28.13 | 27.10 | 27.77 | 130,611 | +0.01(+0.04%) |
Sep 20, 2021 | 27.86 | 28.19 | 27.14 | 27.76 | 258,246 | -1.10(-3.81%) |
Sep 17, 2021 | 29.05 | 29.24 | 28.33 | 28.86 | 354,185 | -0.31(-1.06%) |
Sep 16, 2021 | 28.45 | 29.22 | 27.92 | 29.17 | 191,192 | +0.71(+2.49%) |
Sep 15, 2021 | 28.40 | 28.49 | 27.68 | 28.46 | 211,915 | +0.09(+0.32%) |
Sep 14, 2021 | 29.00 | 29.00 | 28.27 | 28.37 | 198,802 | -0.25(-0.87%) |
Sep 13, 2021 | 28.89 | 28.89 | 27.97 | 28.62 | 259,412 | -0.06(-0.21%) |
Sep 10, 2021 | 28.63 | 29.36 | 28.56 | 28.68 | 152,392 | +0.31(+1.09%) |
Sep 09, 2021 | 28.42 | 28.76 | 28.22 | 28.37 | 133,244 | +0.15(+0.53%) |
Sep 08, 2021 | 29.00 | 29.00 | 27.84 | 28.22 | 234,476 | -0.85(-2.92%) |
Sep 07, 2021 | 29.10 | 29.75 | 28.84 | 29.07 | 191,719 | +0.15(+0.52%) |
Sep 03, 2021 | 28.81 | 29.20 | 28.50 | 28.92 | 152,924 | +0.05(+0.17%) |
Sep 02, 2021 | 28.90 | 29.25 | 28.68 | 28.87 | 125,329 | +0.01(+0.03%) |
Sep 01, 2021 | 29.40 | 29.40 | 28.55 | 28.86 | 153,921 | -0.19(-0.65%) |
Aug 31, 2021 | 28.98 | 29.75 | 28.23 | 29.05 | 436,928 | +0.16(+0.55%) |
Aug 30, 2021 | 29.30 | 29.43 | 28.23 | 28.89 | 182,181 | -0.08(-0.28%) |
Aug 27, 2021 | 27.40 | 29.04 | 27.40 | 28.97 | 290,920 | +1.60(+5.85%) |
Aug 26, 2021 | 27.15 | 27.50 | 27.00 | 27.37 | 135,185 | +0.25(+0.92%) |
Aug 25, 2021 | 26.95 | 27.38 | 26.84 | 27.12 | 110,080 | +0.22(+0.82%) |
Aug 24, 2021 | 26.57 | 27.15 | 26.28 | 26.90 | 150,458 | +0.43(+1.62%) |
Aug 23, 2021 | 26.18 | 26.64 | 25.61 | 26.47 | 207,267 | +0.65(+2.52%) |
Aug 20, 2021 | 25.09 | 25.83 | 25.09 | 25.82 | 223,712 | +0.67(+2.66%) |
Aug 19, 2021 | 24.98 | 25.46 | 24.70 | 25.15 | 241,823 | -0.06(-0.24%) |
Aug 18, 2021 | 25.20 | 26.06 | 24.89 | 25.21 | 123,103 | +0.03(+0.12%) |
Aug 17, 2021 | 25.36 | 25.55 | 24.32 | 25.18 | 314,327 | -0.62(-2.40%) |
Aug 16, 2021 | 26.67 | 26.67 | 25.55 | 25.80 | 259,946 | -1.11(-4.12%) |
Aug 13, 2021 | 27.41 | 27.41 | 26.51 | 26.91 | 169,028 | -0.38(-1.39%) |
Aug 12, 2021 | 28.99 | 30.19 | 26.11 | 27.29 | 695,059 | +0.06(+0.22%) |
Aug 11, 2021 | 27.08 | 27.45 | 25.85 | 27.23 | 294,678 | +0.23(+0.85%) |
Aug 10, 2021 | 26.75 | 27.04 | 25.91 | 27.00 | 182,013 | +0.21(+0.78%) |
Aug 09, 2021 | 26.69 | 26.99 | 26.10 | 26.79 | 233,178 | +0.27(+1.02%) |
Aug 06, 2021 | 25.75 | 26.55 | 25.75 | 26.52 | 143,014 | +0.69(+2.67%) |
Aug 05, 2021 | 25.60 | 26.46 | 25.43 | 25.83 | 176,286 | +0.23(+0.90%) |
Aug 04, 2021 | 25.85 | 26.31 | 25.50 | 25.60 | 155,205 | -0.42(-1.61%) |
Aug 03, 2021 | 26.13 | 26.53 | 25.11 | 26.02 | 252,730 | +0.02(+0.08%) |
Aug 02, 2021 | 26.67 | 26.87 | 25.92 | 26.00 | 218,693 | +0.01(+0.04%) |
Jul 30, 2021 | 25.50 | 26.24 | 25.06 | 25.99 | 135,014 | +0.32(+1.25%) |
Jul 29, 2021 | 25.51 | 25.98 | 25.27 | 25.67 | 187,855 | +0.41(+1.62%) |
Jul 28, 2021 | 24.60 | 25.62 | 24.42 | 25.26 | 122,797 | +0.86(+3.52%) |
Jul 27, 2021 | 24.71 | 24.91 | 23.66 | 24.40 | 213,368 | -0.42(-1.69%) |
Jul 26, 2021 | 25.25 | 25.79 | 24.48 | 24.82 | 239,200 | -0.49(-1.94%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.92 | 25.31 | 140,198 | -0.17(-0.67%) |
Jul 22, 2021 | 26.30 | 26.43 | 25.09 | 25.48 | 214,605 | -1.18(-4.43%) |
Jul 21, 2021 | 25.68 | 26.73 | 25.62 | 26.66 | 133,303 | +1.10(+4.30%) |
Jul 20, 2021 | 25.01 | 26.02 | 24.47 | 25.56 | 240,302 | +0.60(+2.40%) |
Jul 19, 2021 | 24.82 | 25.60 | 24.01 | 24.96 | 226,112 | -0.44(-1.73%) |
Jul 16, 2021 | 27.11 | 27.29 | 25.26 | 25.40 | 179,972 | -1.45(-5.40%) |
Jul 15, 2021 | 27.47 | 27.54 | 26.40 | 26.85 | 228,184 | -0.91(-3.28%) |
Jul 14, 2021 | 28.63 | 29.06 | 27.71 | 27.76 | 147,085 | -0.52(-1.84%) |
Jul 13, 2021 | 29.00 | 29.03 | 27.85 | 28.28 | 207,631 | -0.96(-3.28%) |
Jul 12, 2021 | 29.21 | 29.27 | 28.51 | 29.24 | 129,058 | +0.10(+0.34%) |
Jul 09, 2021 | 28.63 | 29.35 | 28.26 | 29.14 | 145,394 | +0.90(+3.19%) |
Jul 08, 2021 | 28.40 | 28.83 | 26.89 | 28.24 | 248,833 | -0.91(-3.12%) |
Jul 07, 2021 | 29.45 | 29.75 | 28.57 | 29.15 | 307,908 | +0.11(+0.38%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.60 | 29.04 | 199,195 | -0.72(-2.42%) |
Jul 02, 2021 | 30.37 | 30.48 | 29.42 | 29.76 | 137,600 | -0.37(-1.23%) |
Jul 01, 2021 | 30.41 | 30.51 | 29.58 | 30.13 | 152,225 | -0.26(-0.86%) |
Jun 30, 2021 | 30.60 | 30.76 | 30.01 | 30.39 | 145,560 | -0.19(-0.62%) |
Jun 29, 2021 | 30.51 | 30.93 | 30.18 | 30.58 | 259,420 | +0.13(+0.43%) |
Jun 28, 2021 | 29.06 | 30.96 | 28.90 | 30.45 | 522,210 | +1.66(+5.77%) |
Jun 25, 2021 | 30.01 | 30.39 | 28.77 | 28.79 | 1,015,328 | -1.11(-3.71%) |
Jun 24, 2021 | 28.69 | 30.22 | 28.52 | 29.90 | 612,101 | +1.63(+5.77%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.91 | 28.27 | 512,722 | +0.31(+1.11%) |
Jun 22, 2021 | 28.35 | 28.45 | 27.45 | 27.96 | 204,150 | -0.37(-1.31%) |
Jun 21, 2021 | 28.05 | 28.66 | 27.43 | 28.33 | 224,398 | +0.50(+1.80%) |
Jun 18, 2021 | 28.05 | 29.19 | 27.32 | 27.83 | 356,940 | -1.00(-3.47%) |
Jun 17, 2021 | 29.31 | 29.70 | 28.32 | 28.83 | 400,535 | -0.69(-2.34%) |
Jun 16, 2021 | 30.03 | 30.42 | 29.20 | 29.52 | 160,130 | -0.66(-2.19%) |
Jun 15, 2021 | 30.81 | 31.21 | 30.11 | 30.18 | 143,820 | -0.69(-2.24%) |
Jun 14, 2021 | 30.16 | 31.33 | 30.10 | 30.87 | 207,262 | +0.71(+2.35%) |
Jun 11, 2021 | 30.33 | 30.48 | 29.85 | 30.16 | 210,415 | -0.01(-0.03%) |
Jun 10, 2021 | 30.29 | 30.99 | 29.67 | 30.17 | 162,581 | -0.05(-0.17%) |
Jun 09, 2021 | 30.78 | 30.78 | 30.16 | 30.22 | 206,280 | -0.56(-1.82%) |
Jun 08, 2021 | 31.54 | 31.83 | 30.54 | 30.78 | 143,531 | -0.61(-1.94%) |
Jun 07, 2021 | 31.27 | 31.50 | 30.68 | 31.39 | 134,949 | +0.19(+0.61%) |
Jun 04, 2021 | 30.80 | 31.44 | 30.80 | 31.20 | 120,386 | +0.80(+2.63%) |
Jun 03, 2021 | 32.00 | 32.11 | 30.35 | 30.40 | 216,881 | -2.04(-6.29%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.13 | 32.44 | 147,883 | -0.46(-1.40%) |
Jun 01, 2021 | 32.43 | 32.99 | 32.16 | 32.90 | 160,889 | +0.69(+2.14%) |
May 28, 2021 | 32.63 | 32.72 | 31.91 | 32.21 | 143,419 | -0.21(-0.65%) |
May 27, 2021 | 31.37 | 32.50 | 30.99 | 32.42 | 384,466 | +1.34(+4.31%) |
May 26, 2021 | 30.51 | 31.23 | 30.51 | 31.08 | 115,743 | +0.84(+2.78%) |
May 25, 2021 | 31.70 | 32.10 | 30.15 | 30.24 | 211,075 | -1.02(-3.26%) |
May 24, 2021 | 30.90 | 31.86 | 30.50 | 31.26 | 212,707 | +0.66(+2.16%) |
May 21, 2021 | 31.06 | 31.20 | 30.50 | 30.60 | 261,265 | -0.11(-0.36%) |
May 20, 2021 | 30.98 | 31.00 | 30.18 | 30.71 | 225,955 | -0.07(-0.23%) |
May 19, 2021 | 29.30 | 31.14 | 28.82 | 30.78 | 347,070 | +0.87(+2.91%) |
May 18, 2021 | 30.01 | 30.91 | 29.50 | 29.91 | 289,382 | +0.42(+1.42%) |
May 17, 2021 | 28.00 | 29.94 | 27.68 | 29.49 | 688,658 | +1.02(+3.58%) |
May 14, 2021 | 27.93 | 28.72 | 27.39 | 28.47 | 150,075 | +1.12(+4.10%) |
May 13, 2021 | 27.38 | 28.20 | 26.41 | 27.35 | 278,057 | +0.67(+2.51%) |
May 12, 2021 | 27.57 | 28.25 | 26.60 | 26.68 | 216,172 | -1.48(-5.26%) |
May 11, 2021 | 26.21 | 28.51 | 25.32 | 28.16 | 375,678 | +0.30(+1.08%) |
May 10, 2021 | 30.15 | 30.15 | 27.80 | 27.86 | 224,080 | -2.52(-8.29%) |
May 07, 2021 | 29.64 | 30.67 | 29.44 | 30.38 | 263,007 | +1.17(+4.01%) |
May 06, 2021 | 31.50 | 31.71 | 27.55 | 29.21 | 430,007 | -0.43(-1.45%) |
May 05, 2021 | 29.28 | 30.16 | 28.59 | 29.64 | 181,623 | +0.67(+2.31%) |
May 04, 2021 | 30.37 | 30.43 | 28.16 | 28.97 | 308,825 | -2.07(-6.67%) |