Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.00 | 26.68 | 25.59 | 25.67 | 1,515,142 | -0.69(-2.62%) |
Apr 28, 2022 | 26.08 | 26.48 | 25.29 | 26.36 | 1,657,377 | +0.82(+3.21%) |
Apr 27, 2022 | 24.68 | 25.64 | 24.68 | 25.54 | 1,608,792 | +0.60(+2.41%) |
Apr 26, 2022 | 25.88 | 26.03 | 24.88 | 24.94 | 1,619,940 | -1.15(-4.41%) |
Apr 25, 2022 | 25.43 | 26.16 | 25.26 | 26.09 | 1,247,573 | +0.36(+1.40%) |
Apr 22, 2022 | 26.00 | 26.31 | 25.42 | 25.73 | 2,049,240 | -0.55(-2.09%) |
Apr 21, 2022 | 27.67 | 27.94 | 26.21 | 26.28 | 2,222,217 | -0.42(-1.57%) |
Apr 20, 2022 | 27.70 | 27.79 | 26.66 | 26.70 | 1,474,759 | -1.15(-4.13%) |
Apr 19, 2022 | 26.79 | 27.92 | 26.58 | 27.85 | 1,614,493 | +1.12(+4.19%) |
Apr 18, 2022 | 26.79 | 27.23 | 26.55 | 26.73 | 1,419,117 | -0.10(-0.37%) |
Apr 14, 2022 | 26.35 | 27.47 | 26.35 | 26.83 | 1,511,861 | +0.63(+2.40%) |
Apr 13, 2022 | 24.92 | 26.23 | 24.91 | 26.20 | 1,419,835 | +1.52(+6.16%) |
Apr 12, 2022 | 25.46 | 25.48 | 24.47 | 24.68 | 1,501,055 | -0.34(-1.36%) |
Apr 11, 2022 | 25.05 | 25.87 | 24.80 | 25.02 | 1,525,225 | -0.28(-1.11%) |
Apr 08, 2022 | 25.47 | 25.76 | 25.23 | 25.30 | 943,572 | -0.40(-1.56%) |
Apr 07, 2022 | 26.03 | 26.17 | 25.13 | 25.70 | 1,083,490 | -0.34(-1.31%) |
Apr 06, 2022 | 26.74 | 26.74 | 25.80 | 26.04 | 1,796,333 | -1.06(-3.91%) |
Apr 05, 2022 | 28.23 | 28.28 | 26.92 | 27.10 | 1,610,877 | -0.98(-3.49%) |
Apr 04, 2022 | 27.60 | 28.10 | 27.32 | 28.08 | 1,192,513 | +0.68(+2.48%) |
Apr 01, 2022 | 27.46 | 27.79 | 27.16 | 27.40 | 1,330,821 | +0.28(+1.03%) |
Mar 31, 2022 | 27.23 | 27.68 | 27.11 | 27.12 | 1,254,799 | +0.04(+0.15%) |
Mar 30, 2022 | 27.30 | 27.83 | 26.94 | 27.08 | 1,044,804 | -0.59(-2.13%) |
Mar 29, 2022 | 26.96 | 28.00 | 26.79 | 27.67 | 2,056,241 | +1.45(+5.53%) |
Mar 28, 2022 | 26.40 | 26.57 | 25.68 | 26.22 | 1,094,719 | -0.06(-0.23%) |
Mar 25, 2022 | 26.29 | 26.56 | 25.83 | 26.28 | 1,075,634 | +0.04(+0.15%) |
Mar 24, 2022 | 25.73 | 26.27 | 25.23 | 26.24 | 1,029,071 | +0.69(+2.70%) |
Mar 23, 2022 | 25.60 | 26.04 | 25.34 | 25.55 | 1,183,591 | -0.36(-1.39%) |
Mar 22, 2022 | 25.19 | 26.12 | 25.07 | 25.91 | 1,911,247 | +0.98(+3.93%) |
Mar 21, 2022 | 25.32 | 25.36 | 24.44 | 24.93 | 1,605,569 | -0.45(-1.77%) |
Mar 18, 2022 | 24.74 | 25.52 | 24.63 | 25.38 | 1,832,306 | +0.46(+1.85%) |
Mar 17, 2022 | 25.00 | 25.09 | 24.17 | 24.92 | 2,126,299 | -0.54(-2.12%) |
Mar 16, 2022 | 24.56 | 25.60 | 24.52 | 25.46 | 2,265,432 | +1.38(+5.73%) |
Mar 15, 2022 | 24.04 | 24.25 | 23.43 | 24.08 | 2,301,111 | +0.35(+1.47%) |
Mar 14, 2022 | 23.43 | 24.21 | 23.38 | 23.73 | 2,019,038 | +0.18(+0.76%) |
Mar 11, 2022 | 24.51 | 24.56 | 23.52 | 23.55 | 1,809,810 | -0.46(-1.92%) |
Mar 10, 2022 | 23.14 | 24.38 | 23.06 | 24.01 | 1,764,651 | +0.20(+0.84%) |
Mar 09, 2022 | 24.10 | 24.51 | 23.57 | 23.81 | 3,359,361 | +0.73(+3.16%) |
Mar 08, 2022 | 21.00 | 23.52 | 20.72 | 23.08 | 5,159,643 | +2.43(+11.77%) |
Mar 07, 2022 | 21.43 | 21.80 | 20.25 | 20.65 | 5,772,383 | -0.93(-4.31%) |
Mar 04, 2022 | 23.00 | 23.04 | 21.38 | 21.58 | 4,061,853 | -1.63(-7.02%) |
Mar 03, 2022 | 24.78 | 24.84 | 23.00 | 23.21 | 2,239,570 | -1.54(-6.22%) |
Mar 02, 2022 | 23.89 | 24.86 | 23.83 | 24.75 | 2,024,876 | +1.07(+4.52%) |
Mar 01, 2022 | 25.19 | 25.28 | 23.38 | 23.68 | 3,729,149 | -1.76(-6.92%) |
Feb 28, 2022 | 26.04 | 26.31 | 25.08 | 25.44 | 2,442,360 | -0.95(-3.60%) |
Feb 25, 2022 | 27.10 | 26.47 | 25.82 | 26.39 | 2,549,130 | -0.30(-1.12%) |
Feb 24, 2022 | 24.71 | 26.76 | 24.67 | 26.69 | 4,778,133 | +0.11(+0.41%) |
Feb 23, 2022 | 27.41 | 27.74 | 26.56 | 26.58 | 1,910,474 | -0.54(-1.99%) |
Feb 22, 2022 | 27.64 | 27.86 | 26.84 | 27.12 | 2,403,985 | -0.85(-3.04%) |
Feb 18, 2022 | 27.97 | 0 | -0.53(-1.86%) | |||
Feb 17, 2022 | 26.74 | 28.91 | 26.55 | 28.50 | 5,250,712 | -0.73(-2.50%) |
Feb 16, 2022 | 29.83 | 30.25 | 29.22 | 29.23 | 3,898,068 | -0.84(-2.79%) |
Feb 15, 2022 | 29.09 | 30.21 | 28.91 | 30.07 | 2,577,447 | +1.70(+5.99%) |
Feb 14, 2022 | 28.64 | 29.45 | 28.13 | 28.37 | 1,689,086 | -0.24(-0.84%) |
Feb 11, 2022 | 29.62 | 30.48 | 28.48 | 28.61 | 2,989,553 | -0.73(-2.49%) |
Feb 10, 2022 | 29.14 | 30.08 | 28.82 | 29.34 | 2,296,114 | -0.06(-0.20%) |
Feb 09, 2022 | 28.41 | 29.41 | 28.41 | 29.40 | 2,057,046 | +1.40(+5.00%) |
Feb 08, 2022 | 27.91 | 28.35 | 27.46 | 28.00 | 1,860,442 | +0.13(+0.47%) |
Feb 07, 2022 | 27.36 | 28.02 | 27.00 | 27.87 | 2,255,559 | +0.82(+3.03%) |
Feb 04, 2022 | 26.60 | 27.35 | 26.20 | 27.05 | 2,141,237 | +0.51(+1.92%) |
Feb 03, 2022 | 26.92 | 26.45 | 26.54 | 1,611,263 | -1.14(-4.12%) | |
Feb 02, 2022 | 27.92 | 27.92 | 26.99 | 27.68 | 1,982,153 | +0.02(+0.07%) |
Feb 01, 2022 | 27.20 | 27.96 | 27.06 | 27.66 | 2,663,749 | +1.81(+7.00%) |
Jan 28, 2022 | 25.10 | 25.86 | 24.37 | 25.85 | 2,358,820 | +0.75(+2.99%) |
Jan 27, 2022 | 26.32 | 26.74 | 25.05 | 25.10 | 2,723,510 | -0.95(-3.65%) |
Jan 26, 2022 | 27.36 | 27.58 | 25.85 | 26.05 | 4,190,806 | -0.61(-2.29%) |
Jan 25, 2022 | 26.04 | 26.89 | 25.77 | 26.66 | 2,366,954 | -0.02(-0.07%) |
Jan 24, 2022 | 26.70 | 26.75 | 24.50 | 26.68 | 5,194,816 | -0.81(-2.95%) |
Jan 21, 2022 | 27.64 | 28.14 | 27.06 | 27.49 | 3,110,809 | -0.49(-1.75%) |
Jan 20, 2022 | 28.11 | 29.44 | 27.91 | 27.98 | 1,830,414 | -0.01(-0.04%) |
Jan 19, 2022 | 28.19 | 28.94 | 27.96 | 27.99 | 2,584,218 | -0.15(-0.53%) |
Jan 18, 2022 | 28.43 | 29.11 | 28.02 | 28.14 | 2,167,326 | -0.82(-2.83%) |
Jan 14, 2022 | 28.96 | 0 | +0.20(+0.70%) | |||
Jan 13, 2022 | 28.92 | 29.62 | 28.64 | 28.76 | 2,118,138 | +0.04(+0.14%) |
Jan 12, 2022 | 29.14 | 29.62 | 28.59 | 28.72 | 1,634,424 | -0.43(-1.48%) |
Jan 11, 2022 | 28.54 | 29.64 | 28.26 | 29.15 | 2,982,898 | +0.61(+2.14%) |
Jan 10, 2022 | 28.07 | 28.61 | 26.73 | 28.54 | 2,880,343 | +0.31(+1.10%) |
Jan 07, 2022 | 27.99 | 28.51 | 27.68 | 28.23 | 1,686,504 | +0.22(+0.79%) |
Jan 06, 2022 | 28.42 | 29.01 | 27.80 | 28.01 | 1,839,083 | -0.26(-0.92%) |
Jan 05, 2022 | 28.91 | 29.42 | 28.20 | 28.27 | 2,750,191 | -0.75(-2.58%) |
Jan 04, 2022 | 28.88 | 29.20 | 28.48 | 29.02 | 3,753,302 | +0.57(+2.00%) |
Jan 03, 2022 | 27.68 | 28.50 | 27.59 | 28.45 | 2,335,350 | +1.19(+4.36%) |
Dec 31, 2021 | 27.69 | 28.09 | 27.15 | 27.26 | 1,708,933 | -0.34(-1.23%) |
Dec 30, 2021 | 27.21 | 27.96 | 27.11 | 27.60 | 1,442,186 | +0.39(+1.43%) |
Dec 29, 2021 | 27.21 | 27.72 | 26.88 | 27.21 | 2,201,065 | -0.16(-0.58%) |
Dec 28, 2021 | 27.04 | 27.77 | 27.02 | 27.37 | 1,436,126 | +0.13(+0.48%) |
Dec 27, 2021 | 27.09 | 27.41 | 26.79 | 27.24 | 1,617,300 | -0.02(-0.07%) |
Dec 23, 2021 | 26.69 | 27.70 | 26.67 | 27.26 | 2,130,039 | +0.53(+1.98%) |
Dec 22, 2021 | 26.48 | 27.10 | 26.16 | 26.73 | 1,773,112 | +0.08(+0.30%) |
Dec 21, 2021 | 25.23 | 26.89 | 25.18 | 26.65 | 3,575,968 | +1.94(+7.85%) |
Dec 20, 2021 | 24.89 | 25.34 | 24.24 | 24.71 | 2,609,877 | -0.97(-3.78%) |
Dec 17, 2021 | 24.05 | 25.70 | 23.52 | 25.68 | 4,501,190 | +1.59(+6.60%) |
Dec 16, 2021 | 25.12 | 25.40 | 23.74 | 24.09 | 2,308,439 | -1.91(-7.35%) |
Dec 15, 2021 | 26.00 | 26.00 | 23.62 | 26.00 | 3,269,521 | +0.86(+3.42%) |
Dec 14, 2021 | 25.11 | 25.74 | 24.95 | 25.14 | 1,935,739 | -0.23(-0.91%) |
Dec 13, 2021 | 26.00 | 26.00 | 25.13 | 25.37 | 2,730,143 | -1.06(-4.01%) |
Dec 10, 2021 | 27.05 | 27.60 | 26.15 | 26.43 | 2,414,418 | -0.39(-1.47%) |
Dec 09, 2021 | 26.95 | 27.32 | 26.55 | 26.82 | 1,876,329 | -0.41(-1.52%) |
Dec 08, 2021 | 27.05 | 28.15 | 26.80 | 27.24 | 3,033,148 | +0.40(+1.47%) |
Dec 07, 2021 | 28.24 | 28.28 | 26.74 | 26.84 | 3,111,071 | -0.11(-0.40%) |
Dec 06, 2021 | 25.02 | 27.58 | 24.83 | 26.95 | 3,857,637 | +2.20(+8.89%) |
Dec 03, 2021 | 25.82 | 25.82 | 24.42 | 24.75 | 2,331,380 | -0.91(-3.55%) |
Dec 02, 2021 | 25.15 | 25.87 | 24.48 | 25.66 | 3,253,488 | +0.61(+2.44%) |
Dec 01, 2021 | 26.60 | 27.28 | 25.05 | 25.05 | 4,079,334 | -0.81(-3.13%) |
Nov 30, 2021 | 26.15 | 26.69 | 25.07 | 25.86 | 4,670,679 | -0.72(-2.71%) |
Nov 29, 2021 | 27.49 | 27.88 | 26.18 | 26.58 | 3,179,561 | -0.17(-0.64%) |
Nov 26, 2021 | 25.88 | 26.81 | 25.51 | 26.75 | 5,310,706 | -1.46(-5.18%) |
Nov 24, 2021 | 28.21 | 28.65 | 27.67 | 28.21 | 1,586,293 | -0.19(-0.67%) |
Nov 23, 2021 | 28.31 | 28.84 | 27.72 | 28.40 | 2,391,423 | +0.23(+0.82%) |
Nov 22, 2021 | 29.00 | 29.08 | 27.62 | 28.17 | 3,158,055 | -0.78(-2.69%) |
Nov 19, 2021 | 29.14 | 29.67 | 28.65 | 28.95 | 3,328,355 | -0.83(-2.79%) |
Nov 18, 2021 | 30.09 | 29.83 | 29.57 | 29.78 | 2,449,575 | -0.24(-0.80%) |
Nov 17, 2021 | 30.50 | 30.91 | 29.76 | 30.02 | 2,457,103 | -0.53(-1.73%) |
Nov 16, 2021 | 31.24 | 31.55 | 30.29 | 30.55 | 2,776,447 | -0.94(-2.99%) |
Nov 15, 2021 | 31.01 | 31.79 | 30.45 | 31.49 | 3,058,448 | +0.70(+2.27%) |
Nov 12, 2021 | 30.97 | 31.33 | 30.52 | 30.79 | 2,840,189 | +0.11(+0.36%) |
Nov 11, 2021 | 30.71 | 31.70 | 30.52 | 30.68 | 4,450,174 | -0.23(-0.74%) |
Nov 10, 2021 | 31.01 | 30.91 | 3,568,374 | -0.42(-1.34%) | ||
Nov 09, 2021 | 31.53 | 33.27 | 31.01 | 31.33 | 10,134,253 | -3.54(-10.15%) |
Nov 08, 2021 | 35.77 | 37.21 | 34.68 | 34.87 | 7,765,872 | -0.17(-0.49%) |
Nov 05, 2021 | 35.17 | 36.39 | 34.66 | 35.04 | 4,599,589 | +2.56(+7.88%) |
Nov 04, 2021 | 33.50 | 33.64 | 32.46 | 32.48 | 1,576,563 | -0.35(-1.07%) |
Nov 03, 2021 | 32.27 | 33.09 | 31.97 | 32.83 | 1,676,905 | +0.64(+1.99%) |
Nov 02, 2021 | 33.03 | 33.05 | 31.82 | 32.19 | 2,111,984 | -0.61(-1.86%) |
Nov 01, 2021 | 31.53 | 32.72 | 32.67 | 32.80 | 3,037,336 | -0.17(-0.52%) |
Oct 29, 2021 | 33.52 | 33.68 | 32.52 | 32.97 | 1,729,060 | -0.36(-1.08%) |
Oct 28, 2021 | 33.20 | 33.33 | 1,164,913 | +0.24(+0.73%) | ||
Oct 27, 2021 | 33.73 | 33.92 | 33.06 | 33.09 | 1,238,797 | -0.88(-2.59%) |
Oct 26, 2021 | 34.73 | 33.97 | 971,286 | -0.48(-1.39%) | ||
Oct 25, 2021 | 33.94 | 34.59 | 33.57 | 34.45 | 1,348,028 | +0.41(+1.20%) |
Oct 22, 2021 | 34.35 | 34.35 | 33.42 | 34.04 | 1,678,814 | -0.53(-1.53%) |
Oct 21, 2021 | 34.85 | 35.21 | 34.24 | 34.57 | 1,269,519 | -0.42(-1.20%) |
Oct 20, 2021 | 36.26 | 36.38 | 34.62 | 34.99 | 2,813,899 | -1.27(-3.50%) |
Oct 19, 2021 | 37.38 | 37.65 | 36.19 | 36.26 | 1,246,409 | -0.96(-2.58%) |
Oct 18, 2021 | 37.30 | 38.06 | 37.03 | 37.22 | 2,080,251 | -0.63(-1.66%) |
Oct 15, 2021 | 37.90 | 39.04 | 37.59 | 37.85 | 2,705,873 | +0.52(+1.39%) |
Oct 14, 2021 | 36.38 | 37.41 | 36.22 | 37.33 | 1,548,000 | +1.31(+3.64%) |
Oct 13, 2021 | 36.45 | 36.98 | 35.94 | 36.02 | 1,217,011 | -0.40(-1.10%) |
Oct 12, 2021 | 35.92 | 36.51 | 35.77 | 36.42 | 843,349 | +0.50(+1.39%) |
Oct 11, 2021 | 36.11 | 36.76 | 35.86 | 35.92 | 1,267,503 | -0.11(-0.31%) |
Oct 08, 2021 | 36.18 | 37.06 | 36.01 | 36.03 | 1,084,167 | +0.07(+0.19%) |
Oct 07, 2021 | 36.74 | 36.84 | 35.77 | 35.96 | 1,761,938 | -0.46(-1.26%) |
Oct 06, 2021 | 35.15 | 36.44 | 35.10 | 36.42 | 1,635,464 | +0.62(+1.73%) |
Oct 05, 2021 | 36.05 | 36.85 | 35.46 | 35.80 | 1,953,346 | -0.22(-0.61%) |
Oct 04, 2021 | 36.91 | 37.27 | 35.92 | 36.02 | 1,771,329 | -0.97(-2.62%) |
Oct 01, 2021 | 34.42 | 37.45 | 34.42 | 36.99 | 4,421,400 | +3.14(+9.28%) |
Sep 30, 2021 | 34.05 | 34.30 | 33.15 | 33.85 | 1,901,780 | -0.21(-0.62%) |
Sep 29, 2021 | 35.35 | 35.35 | 33.97 | 34.06 | 2,425,591 | -0.88(-2.52%) |
Sep 28, 2021 | 35.85 | 35.94 | 34.86 | 34.94 | 1,654,814 | -1.26(-3.48%) |
Sep 27, 2021 | 36.69 | 37.60 | 36.12 | 36.20 | 1,940,440 | -0.39(-1.07%) |
Sep 24, 2021 | 35.10 | 37.17 | 35.00 | 36.59 | 3,592,709 | +1.23(+3.48%) |
Sep 23, 2021 | 33.90 | 35.59 | 33.71 | 35.36 | 2,859,134 | +1.88(+5.62%) |
Sep 22, 2021 | 32.72 | 33.88 | 32.54 | 33.48 | 3,865,452 | +1.07(+3.30%) |
Sep 21, 2021 | 33.06 | 33.20 | 31.91 | 32.41 | 2,938,138 | -0.65(-1.97%) |
Sep 20, 2021 | 34.40 | 34.66 | 32.50 | 33.06 | 7,319,026 | -2.73(-7.63%) |
Sep 17, 2021 | 35.86 | 36.57 | 35.39 | 35.79 | 2,526,855 | +0.06(+0.17%) |
Sep 16, 2021 | 35.89 | 36.29 | 35.60 | 35.73 | 947,112 | -0.10(-0.28%) |
Sep 15, 2021 | 35.55 | 35.95 | 35.02 | 35.83 | 1,657,852 | +0.37(+1.04%) |
Sep 14, 2021 | 36.13 | 36.42 | 35.27 | 35.46 | 1,693,654 | -0.86(-2.37%) |
Sep 13, 2021 | 35.00 | 36.74 | 34.94 | 36.32 | 2,420,243 | +1.74(+5.03%) |
Sep 10, 2021 | 34.86 | 35.14 | 34.44 | 34.58 | 1,591,682 | -0.18(-0.52%) |
Sep 09, 2021 | 34.58 | 35.48 | 34.25 | 34.76 | 1,701,261 | +0.43(+1.25%) |
Sep 08, 2021 | 34.29 | 35.66 | 33.93 | 34.33 | 1,834,405 | -0.39(-1.12%) |
Sep 07, 2021 | 34.06 | 34.98 | 34.06 | 34.72 | 1,744,216 | +0.78(+2.30%) |
Sep 03, 2021 | 34.16 | 34.55 | 33.68 | 33.94 | 1,439,929 | -0.60(-1.74%) |
Sep 02, 2021 | 34.81 | 35.99 | 34.51 | 34.54 | 1,891,696 | -0.03(-0.09%) |
Sep 01, 2021 | 35.04 | 35.45 | 34.48 | 34.57 | 1,479,568 | -0.43(-1.23%) |
Aug 31, 2021 | 34.76 | 35.58 | 34.64 | 35.00 | 2,877,613 | +0.54(+1.57%) |
Aug 30, 2021 | 36.15 | 36.37 | 34.41 | 34.46 | 2,023,003 | -1.70(-4.70%) |
Aug 27, 2021 | 35.59 | 36.51 | 35.52 | 36.16 | 1,214,181 | +0.55(+1.54%) |
Aug 26, 2021 | 35.73 | 36.36 | 35.31 | 35.61 | 2,104,171 | -0.40(-1.11%) |
Aug 25, 2021 | 35.16 | 36.40 | 34.74 | 36.01 | 2,054,765 | +1.02(+2.92%) |
Aug 24, 2021 | 34.15 | 35.16 | 34.14 | 34.99 | 1,923,167 | +1.26(+3.74%) |
Aug 23, 2021 | 32.85 | 33.87 | 32.85 | 33.73 | 1,278,728 | +1.07(+3.28%) |
Aug 20, 2021 | 32.47 | 32.77 | 32.19 | 32.66 | 1,191,155 | +0.05(+0.15%) |
Aug 19, 2021 | 33.24 | 33.49 | 32.06 | 32.61 | 1,331,919 | -0.94(-2.80%) |
Aug 18, 2021 | 33.14 | 34.25 | 32.67 | 33.55 | 2,134,905 | +0.45(+1.36%) |
Aug 17, 2021 | 33.25 | 33.25 | 32.27 | 33.10 | 3,113,774 | -0.45(-1.34%) |
Aug 16, 2021 | 34.57 | 34.57 | 33.37 | 33.55 | 2,516,191 | -1.40(-4.01%) |
Aug 13, 2021 | 35.44 | 35.51 | 34.54 | 34.95 | 1,142,175 | -0.55(-1.55%) |
Aug 12, 2021 | 36.37 | 36.59 | 35.13 | 35.50 | 1,196,777 | -1.11(-3.03%) |
Aug 11, 2021 | 35.74 | 36.69 | 35.07 | 36.61 | 2,215,541 | +0.76(+2.12%) |
Aug 10, 2021 | 35.85 | 36.19 | 34.67 | 35.85 | 3,210,967 | -0.17(-0.47%) |
Aug 09, 2021 | 37.03 | 37.08 | 35.62 | 36.02 | 2,614,091 | -1.22(-3.28%) |
Aug 06, 2021 | 38.51 | 38.83 | 36.95 | 37.24 | 1,853,170 | -0.71(-1.87%) |
Aug 05, 2021 | 36.45 | 38.51 | 36.40 | 37.95 | 3,351,699 | +1.90(+5.27%) |
Aug 04, 2021 | 36.56 | 37.42 | 35.81 | 36.05 | 1,563,082 | -1.01(-2.73%) |
Aug 03, 2021 | 38.35 | 38.47 | 36.26 | 37.06 | 1,890,884 | -1.22(-3.19%) |
Aug 02, 2021 | 38.00 | 39.41 | 37.75 | 38.28 | 2,542,397 | +0.33(+0.87%) |
Jul 30, 2021 | 38.02 | 39.07 | 37.65 | 37.95 | 1,582,048 | -0.34(-0.89%) |
Jul 29, 2021 | 38.25 | 38.71 | 37.58 | 38.29 | 1,135,152 | +0.06(+0.16%) |
Jul 28, 2021 | 38.77 | 39.27 | 37.93 | 38.23 | 2,146,295 | +0.23(+0.61%) |
Jul 27, 2021 | 38.13 | 38.74 | 37.27 | 38.00 | 2,750,637 | -0.65(-1.68%) |
Jul 26, 2021 | 37.05 | 38.88 | 37.02 | 38.65 | 3,411,238 | +2.39(+6.59%) |
Jul 23, 2021 | 36.27 | 36.46 | 35.40 | 36.26 | 1,980,447 | +0.20(+0.55%) |
Jul 22, 2021 | 36.48 | 36.48 | 35.36 | 36.06 | 1,423,166 | -0.58(-1.58%) |
Jul 21, 2021 | 35.82 | 37.22 | 35.82 | 36.64 | 1,959,609 | +1.08(+3.04%) |
Jul 20, 2021 | 34.22 | 36.10 | 33.23 | 35.56 | 3,230,440 | +1.29(+3.76%) |
Jul 19, 2021 | 34.30 | 35.49 | 34.05 | 34.27 | 3,884,510 | -1.01(-2.86%) |
Jul 16, 2021 | 36.73 | 36.85 | 35.03 | 35.28 | 1,745,782 | -0.95(-2.62%) |
Jul 15, 2021 | 36.01 | 36.49 | 35.37 | 36.23 | 2,363,007 | +0.24(+0.67%) |
Jul 14, 2021 | 36.82 | 37.35 | 35.94 | 35.99 | 2,765,705 | -0.71(-1.93%) |
Jul 13, 2021 | 38.01 | 38.15 | 36.64 | 36.70 | 2,250,771 | -1.11(-2.94%) |
Jul 12, 2021 | 38.56 | 38.88 | 37.45 | 37.81 | 2,345,402 | -1.08(-2.78%) |
Jul 09, 2021 | 38.59 | 39.39 | 38.49 | 38.89 | 1,270,656 | +0.89(+2.34%) |
Jul 08, 2021 | 37.44 | 38.48 | 37.30 | 38.00 | 2,344,607 | -0.54(-1.40%) |
Jul 07, 2021 | 39.47 | 39.80 | 38.15 | 38.54 | 1,870,085 | -0.87(-2.21%) |
Jul 06, 2021 | 40.00 | 40.21 | 38.78 | 39.41 | 1,655,427 | -0.87(-2.16%) |
Jul 02, 2021 | 40.60 | 40.68 | 39.98 | 40.28 | 1,373,704 | -0.29(-0.71%) |
Jul 01, 2021 | 40.42 | 41.30 | 40.42 | 40.57 | 1,159,993 | +0.27(+0.67%) |
Jun 30, 2021 | 39.95 | 40.77 | 39.45 | 40.30 | 1,406,606 | +0.30(+0.75%) |
Jun 29, 2021 | 40.60 | 40.78 | 39.88 | 40.00 | 1,666,992 | -0.49(-1.21%) |
Jun 28, 2021 | 42.28 | 42.48 | 39.86 | 40.49 | 2,726,620 | -1.88(-4.44%) |
Jun 25, 2021 | 42.15 | 42.62 | 41.50 | 42.37 | 3,117,900 | +0.26(+0.62%) |
Jun 24, 2021 | 41.65 | 42.41 | 41.20 | 42.11 | 1,582,934 | +0.66(+1.59%) |
Jun 23, 2021 | 40.92 | 41.79 | 40.76 | 41.45 | 1,490,738 | +0.90(+2.22%) |
Jun 22, 2021 | 40.93 | 41.09 | 39.87 | 40.55 | 2,412,469 | -0.33(-0.81%) |
Jun 21, 2021 | 40.50 | 41.07 | 39.82 | 40.88 | 2,228,294 | +0.08(+0.20%) |
Jun 18, 2021 | 40.53 | 41.05 | 39.65 | 40.80 | 3,075,747 | -0.20(-0.49%) |
Jun 17, 2021 | 40.72 | 42.65 | 40.65 | 41.00 | 3,675,090 | -0.38(-0.92%) |
Jun 16, 2021 | 41.63 | 42.26 | 40.26 | 41.38 | 2,813,848 | +0.81(+2.00%) |
Jun 15, 2021 | 40.96 | 41.17 | 40.10 | 40.57 | 2,295,074 | -0.09(-0.22%) |
Jun 14, 2021 | 42.78 | 42.80 | 40.64 | 40.66 | 2,979,050 | -2.36(-5.49%) |
Jun 11, 2021 | 41.97 | 43.09 | 41.81 | 43.02 | 4,061,315 | +1.19(+2.84%) |
Jun 10, 2021 | 42.96 | 43.18 | 40.56 | 41.83 | 2,471,349 | -0.99(-2.31%) |
Jun 09, 2021 | 41.81 | 44.29 | 41.63 | 42.82 | 3,400,368 | +1.17(+2.81%) |
Jun 08, 2021 | 42.58 | 43.02 | 41.43 | 41.65 | 1,690,292 | -0.60(-1.42%) |
Jun 07, 2021 | 41.80 | 42.68 | 41.31 | 42.25 | 2,068,616 | +0.99(+2.40%) |
Jun 04, 2021 | 42.21 | 42.43 | 40.89 | 41.26 | 2,131,696 | -1.00(-2.37%) |
Jun 03, 2021 | 41.86 | 42.63 | 40.97 | 42.26 | 2,449,114 | -0.18(-0.42%) |
Jun 02, 2021 | 43.80 | 43.90 | 41.70 | 42.44 | 3,404,483 | -0.90(-2.08%) |
Jun 01, 2021 | 44.75 | 44.99 | 42.88 | 43.34 | 2,384,617 | -0.11(-0.25%) |
May 28, 2021 | 43.83 | 43.83 | 42.50 | 43.45 | 2,115,161 | +0.49(+1.14%) |
May 27, 2021 | 41.86 | 43.27 | 41.52 | 42.96 | 3,962,379 | +1.44(+3.47%) |
May 26, 2021 | 40.82 | 41.92 | 40.20 | 41.52 | 2,934,651 | +0.68(+1.67%) |
May 25, 2021 | 41.68 | 42.27 | 40.76 | 40.84 | 2,490,190 | -0.06(-0.15%) |
May 24, 2021 | 40.24 | 41.28 | 39.80 | 40.90 | 2,235,966 | +1.12(+2.82%) |
May 21, 2021 | 40.51 | 40.51 | 39.62 | 39.78 | 1,815,814 | -0.48(-1.19%) |
May 20, 2021 | 40.51 | 41.03 | 39.88 | 40.26 | 2,140,514 | -0.03(-0.07%) |
May 19, 2021 | 40.01 | 40.55 | 38.95 | 40.29 | 2,122,049 | -0.98(-2.37%) |
May 18, 2021 | 41.60 | 42.11 | 41.00 | 41.27 | 2,459,651 | +0.27(+0.66%) |
May 17, 2021 | 41.27 | 41.49 | 40.10 | 41.00 | 4,819,758 | -1.17(-2.77%) |
May 14, 2021 | 41.68 | 43.09 | 41.22 | 42.17 | 2,300,013 | +1.27(+3.11%) |
May 13, 2021 | 41.67 | 43.00 | 39.92 | 40.90 | 2,657,671 | -0.26(-0.63%) |
May 12, 2021 | 44.73 | 44.75 | 40.80 | 41.16 | 5,155,785 | -4.29(-9.44%) |
May 11, 2021 | 42.91 | 45.90 | 42.67 | 45.45 | 2,621,882 | +0.75(+1.68%) |
May 10, 2021 | 43.81 | 45.99 | 43.81 | 44.70 | 3,711,549 | +0.53(+1.20%) |
May 07, 2021 | 42.33 | 47.25 | 42.22 | 44.17 | 5,358,891 | -0.54(-1.21%) |
May 06, 2021 | 45.20 | 45.60 | 43.21 | 44.71 | 4,925,286 | -0.73(-1.61%) |
May 05, 2021 | 47.38 | 47.81 | 45.11 | 45.44 | 2,333,086 | -1.74(-3.69%) |
May 04, 2021 | 47.02 | 47.49 | 44.76 | 47.18 | 3,115,238 | -0.15(-0.32%) |