Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.23 | 33.55 | 32.42 | 32.49 | 359,841 | -0.47(-1.44%) |
Apr 28, 2022 | 32.36 | 33.13 | 31.97 | 32.96 | 344,605 | +0.63(+1.96%) |
Apr 27, 2022 | 32.60 | 33.00 | 32.25 | 32.33 | 280,083 | -0.24(-0.73%) |
Apr 26, 2022 | 33.72 | 33.83 | 32.49 | 32.57 | 524,616 | -1.21(-3.57%) |
Apr 25, 2022 | 33.78 | 34.37 | 32.90 | 33.78 | 1,049,182 | -1.31(-3.72%) |
Apr 22, 2022 | 35.65 | 36.12 | 34.89 | 35.08 | 847,754 | -1.18(-3.25%) |
Apr 21, 2022 | 37.77 | 38.18 | 35.93 | 36.26 | 514,422 | -2.08(-5.42%) |
Apr 20, 2022 | 37.71 | 38.41 | 37.45 | 38.34 | 421,779 | +0.47(+1.25%) |
Apr 19, 2022 | 38.54 | 38.64 | 37.70 | 37.86 | 599,544 | -1.04(-2.67%) |
Apr 18, 2022 | 39.84 | 39.86 | 38.88 | 38.90 | 1,061,945 | -0.12(-0.30%) |
Apr 14, 2022 | 38.92 | 39.30 | 38.51 | 39.02 | 498,210 | -0.10(-0.25%) |
Apr 13, 2022 | 38.39 | 39.23 | 38.17 | 39.12 | 572,074 | +1.19(+3.13%) |
Apr 12, 2022 | 38.07 | 38.58 | 37.48 | 37.93 | 592,242 | +0.56(+1.51%) |
Apr 11, 2022 | 38.09 | 38.35 | 36.98 | 37.37 | 365,812 | -0.12(-0.32%) |
Apr 08, 2022 | 36.56 | 37.68 | 36.56 | 37.49 | 381,919 | +0.93(+2.54%) |
Apr 07, 2022 | 36.25 | 36.83 | 35.91 | 36.56 | 258,427 | +0.47(+1.32%) |
Apr 06, 2022 | 36.03 | 36.58 | 35.63 | 36.08 | 280,285 | +0.04(+0.11%) |
Apr 05, 2022 | 37.19 | 37.98 | 35.92 | 36.04 | 505,130 | -0.95(-2.57%) |
Apr 04, 2022 | 37.30 | 37.59 | 36.69 | 36.99 | 291,370 | -0.03(-0.08%) |
Apr 01, 2022 | 35.90 | 37.09 | 35.63 | 37.02 | 309,437 | +1.04(+2.89%) |
Mar 31, 2022 | 36.51 | 36.90 | 35.91 | 35.98 | 208,021 | -0.37(-1.01%) |
Mar 30, 2022 | 36.23 | 37.02 | 36.07 | 36.35 | 343,235 | +0.15(+0.41%) |
Mar 29, 2022 | 35.05 | 36.26 | 34.82 | 36.20 | 502,717 | +0.58(+1.64%) |
Mar 28, 2022 | 36.37 | 36.47 | 35.37 | 35.62 | 389,235 | -1.22(-3.30%) |
Mar 25, 2022 | 36.87 | 36.87 | 36.40 | 36.83 | 301,962 | -0.07(-0.19%) |
Mar 24, 2022 | 37.09 | 37.92 | 36.73 | 36.90 | 435,767 | +0.30(+0.81%) |
Mar 23, 2022 | 36.49 | 36.75 | 36.07 | 36.60 | 242,340 | +0.47(+1.31%) |
Mar 22, 2022 | 36.60 | 36.67 | 35.79 | 36.13 | 416,891 | -0.55(-1.51%) |
Mar 21, 2022 | 36.29 | 37.14 | 36.22 | 36.68 | 462,698 | +0.74(+2.06%) |
Mar 18, 2022 | 36.12 | 36.44 | 35.64 | 35.94 | 350,102 | -0.38(-1.04%) |
Mar 17, 2022 | 35.87 | 37.17 | 35.87 | 36.32 | 422,512 | +0.81(+2.28%) |
Mar 16, 2022 | 35.26 | 35.51 | 34.43 | 35.51 | 395,414 | +0.15(+0.42%) |
Mar 15, 2022 | 34.26 | 35.79 | 34.14 | 35.36 | 325,364 | +0.35(+0.99%) |
Mar 14, 2022 | 36.15 | 36.16 | 34.75 | 35.01 | 597,268 | -1.75(-4.76%) |
Mar 11, 2022 | 36.56 | 37.03 | 36.20 | 36.76 | 289,454 | -0.74(-1.98%) |
Mar 10, 2022 | 36.87 | 37.74 | 36.83 | 37.50 | 389,428 | +0.96(+2.63%) |
Mar 09, 2022 | 35.90 | 36.97 | 35.34 | 36.55 | 421,096 | -0.52(-1.41%) |
Mar 08, 2022 | 37.47 | 38.95 | 36.46 | 37.07 | 1,829,668 | +0.26(+0.70%) |
Mar 07, 2022 | 36.36 | 37.15 | 35.75 | 36.81 | 1,117,024 | +0.72(+2.00%) |
Mar 04, 2022 | 35.66 | 36.35 | 35.34 | 36.09 | 585,018 | +0.92(+2.62%) |
Mar 03, 2022 | 35.32 | 35.34 | 34.49 | 35.17 | 389,028 | -0.17(-0.48%) |
Mar 02, 2022 | 34.96 | 35.43 | 34.57 | 35.34 | 249,976 | +0.04(+0.11%) |
Mar 01, 2022 | 33.64 | 35.37 | 33.64 | 35.30 | 612,191 | +1.59(+4.73%) |
Feb 28, 2022 | 34.49 | 34.49 | 33.33 | 33.71 | 712,614 | -1.18(-3.37%) |
Feb 25, 2022 | 34.10 | 34.97 | 34.01 | 34.88 | 236,223 | +0.70(+2.05%) |
Feb 24, 2022 | 35.71 | 35.71 | 33.53 | 34.18 | 1,160,719 | -1.75(-4.87%) |
Feb 23, 2022 | 35.13 | 36.41 | 34.72 | 35.93 | 887,789 | +0.99(+2.83%) |
Feb 22, 2022 | 35.51 | 35.83 | 34.83 | 34.94 | 297,007 | -0.73(-2.05%) |
Feb 18, 2022 | 35.67 | 0 | -0.67(-1.85%) | |||
Feb 17, 2022 | 36.31 | 36.59 | 35.95 | 36.35 | 403,343 | +0.37(+1.02%) |
Feb 16, 2022 | 35.25 | 36.08 | 35.25 | 35.98 | 343,244 | +0.92(+2.62%) |
Feb 15, 2022 | 34.43 | 35.17 | 34.04 | 35.06 | 240,136 | -0.27(-0.76%) |
Feb 14, 2022 | 35.03 | 35.46 | 34.80 | 35.33 | 352,050 | +0.51(+1.48%) |
Feb 11, 2022 | 33.20 | 35.15 | 33.20 | 34.81 | 477,726 | +1.62(+4.89%) |
Feb 10, 2022 | 33.71 | 34.55 | 33.02 | 33.19 | 285,021 | -0.76(-2.24%) |
Feb 09, 2022 | 34.11 | 34.39 | 33.81 | 33.95 | 188,555 | +0.01(+0.03%) |
Feb 08, 2022 | 33.37 | 34.01 | 33.11 | 33.94 | 368,168 | +0.60(+1.81%) |
Feb 07, 2022 | 32.58 | 33.58 | 32.46 | 33.34 | 316,276 | +1.16(+3.60%) |
Feb 04, 2022 | 31.81 | 32.49 | 31.71 | 32.18 | 161,844 | +0.16(+0.49%) |
Feb 03, 2022 | 32.41 | 32.02 | 295,424 | -0.78(-2.38%) | ||
Feb 02, 2022 | 33.33 | 33.47 | 32.74 | 32.81 | 159,954 | -0.27(-0.81%) |
Feb 01, 2022 | 33.24 | 33.39 | 32.59 | 33.07 | 303,506 | +0.46(+1.40%) |
Jan 31, 2022 | 31.89 | 32.69 | 32.62 | 285,660 | +0.92(+2.90%) | |
Jan 28, 2022 | 31.83 | 31.89 | 31.23 | 31.70 | 387,598 | -0.35(-1.08%) |
Jan 27, 2022 | 32.75 | 33.09 | 31.91 | 32.04 | 817,732 | -1.30(-3.89%) |
Jan 26, 2022 | 34.32 | 34.65 | 33.10 | 33.34 | 429,367 | -1.54(-4.42%) |
Jan 25, 2022 | 33.98 | 35.07 | 33.76 | 34.88 | 264,945 | +0.41(+1.18%) |
Jan 24, 2022 | 34.72 | 34.82 | 33.29 | 34.48 | 643,356 | -1.06(-2.98%) |
Jan 21, 2022 | 36.75 | 36.89 | 35.37 | 35.54 | 390,645 | -1.16(-3.15%) |
Jan 20, 2022 | 37.58 | 37.88 | 36.66 | 36.69 | 583,951 | -0.39(-1.04%) |
Jan 19, 2022 | 35.19 | 37.30 | 35.12 | 37.08 | 733,431 | +2.72(+7.92%) |
Jan 18, 2022 | 34.69 | 35.19 | 34.16 | 34.36 | 348,983 | -0.32(-0.91%) |
Jan 14, 2022 | 34.68 | 0 | -0.52(-1.49%) | |||
Jan 13, 2022 | 35.71 | 35.86 | 35.16 | 35.20 | 186,098 | -0.50(-1.41%) |
Jan 12, 2022 | 35.24 | 35.75 | 34.98 | 35.70 | 408,919 | +0.79(+2.27%) |
Jan 11, 2022 | 34.13 | 34.97 | 33.72 | 34.91 | 232,820 | +0.91(+2.68%) |
Jan 10, 2022 | 33.52 | 34.04 | 33.05 | 34.00 | 282,445 | +0.39(+1.15%) |
Jan 07, 2022 | 33.59 | 33.82 | 33.08 | 33.62 | 351,111 | +0.14(+0.41%) |
Jan 06, 2022 | 34.02 | 34.40 | 33.41 | 33.48 | 326,514 | -1.21(-3.48%) |
Jan 05, 2022 | 35.82 | 36.31 | 34.63 | 34.69 | 363,147 | -0.86(-2.42%) |
Jan 04, 2022 | 35.78 | 36.19 | 35.51 | 35.55 | 119,594 | -0.11(-0.31%) |
Jan 03, 2022 | 35.71 | 35.94 | 35.61 | 35.65 | 184,346 | -0.63(-1.74%) |
Dec 31, 2021 | 36.25 | 36.45 | 35.96 | 36.29 | 232,745 | +0.15(+0.41%) |
Dec 30, 2021 | 35.63 | 36.31 | 35.63 | 36.14 | 320,664 | +0.47(+1.32%) |
Dec 29, 2021 | 35.71 | 36.18 | 35.59 | 35.67 | 293,573 | -0.34(-0.95%) |
Dec 28, 2021 | 36.56 | 36.77 | 35.97 | 36.01 | 330,625 | -0.42(-1.15%) |
Dec 27, 2021 | 36.36 | 36.78 | 36.25 | 36.43 | 243,078 | +0.02(+0.05%) |
Dec 23, 2021 | 36.16 | 36.64 | 35.84 | 36.41 | 269,449 | +0.34(+0.95%) |
Dec 22, 2021 | 35.81 | 36.09 | 35.26 | 36.07 | 159,355 | +0.48(+1.35%) |
Dec 21, 2021 | 35.39 | 35.75 | 35.17 | 35.59 | 245,621 | +0.53(+1.51%) |
Dec 20, 2021 | 35.22 | 35.22 | 34.67 | 35.06 | 308,893 | -0.21(-0.58%) |
Dec 17, 2021 | 35.41 | 35.78 | 35.12 | 35.27 | 297,384 | +0.19(+0.53%) |
Dec 16, 2021 | 34.15 | 35.18 | 34.15 | 35.08 | 438,883 | +1.46(+4.34%) |
Dec 15, 2021 | 33.95 | 33.95 | 32.58 | 33.62 | 468,587 | -0.39(-1.15%) |
Dec 14, 2021 | 34.20 | 34.63 | 33.91 | 34.02 | 346,705 | -0.80(-2.30%) |
Dec 13, 2021 | 35.08 | 35.40 | 34.63 | 34.82 | 322,396 | -0.19(-0.53%) |
Dec 10, 2021 | 35.40 | 35.40 | 34.89 | 35.00 | 157,308 | -0.10(-0.28%) |
Dec 09, 2021 | 35.71 | 35.71 | 34.98 | 35.10 | 379,754 | -0.85(-2.37%) |
Dec 08, 2021 | 35.81 | 36.17 | 35.62 | 35.95 | 111,943 | +0.09(+0.25%) |
Dec 07, 2021 | 35.28 | 36.16 | 35.28 | 35.86 | 236,608 | +0.63(+1.78%) |
Dec 06, 2021 | 34.77 | 35.39 | 34.40 | 35.24 | 170,231 | +0.25(+0.73%) |
Dec 03, 2021 | 35.10 | 35.33 | 34.39 | 34.98 | 412,536 | -0.16(-0.45%) |
Dec 02, 2021 | 35.41 | 35.58 | 34.60 | 35.14 | 576,061 | -0.16(-0.44%) |
Dec 01, 2021 | 37.04 | 37.61 | 35.27 | 35.30 | 631,188 | -1.61(-4.37%) |
Nov 30, 2021 | 37.21 | 38.25 | 36.51 | 36.91 | 396,612 | -0.11(-0.29%) |
Nov 29, 2021 | 36.94 | 37.10 | 36.41 | 37.02 | 154,989 | +0.00(+0.00%) |
Nov 26, 2021 | 37.80 | 37.83 | 36.31 | 37.02 | 278,233 | -0.65(-1.71%) |
Nov 24, 2021 | 37.20 | 37.83 | 37.17 | 37.66 | 263,603 | -0.02(-0.05%) |
Nov 23, 2021 | 37.38 | 37.96 | 37.13 | 37.68 | 369,174 | -0.45(-1.18%) |
Nov 22, 2021 | 38.38 | 38.76 | 37.48 | 38.13 | 400,865 | -1.06(-2.70%) |
Nov 19, 2021 | 39.75 | 40.11 | 39.14 | 39.19 | 162,734 | -0.67(-1.67%) |
Nov 18, 2021 | 40.36 | 39.91 | 39.79 | 39.86 | 250,175 | -0.77(-1.90%) |
Nov 17, 2021 | 40.65 | 41.11 | 40.45 | 40.63 | 389,185 | +0.42(+1.05%) |
Nov 16, 2021 | 40.97 | 41.12 | 40.18 | 40.21 | 289,346 | -0.52(-1.27%) |
Nov 15, 2021 | 41.05 | 41.05 | 40.42 | 40.73 | 413,184 | -0.27(-0.67%) |
Nov 12, 2021 | 40.63 | 41.17 | 40.34 | 41.00 | 423,031 | +0.21(+0.50%) |
Nov 11, 2021 | 40.81 | 41.04 | 40.51 | 40.79 | 594,284 | +0.04(+0.10%) |
Nov 10, 2021 | 40.21 | 40.76 | 580,192 | +1.22(+3.09%) | ||
Nov 09, 2021 | 39.16 | 39.54 | 38.53 | 39.53 | 261,379 | +0.44(+1.13%) |
Nov 08, 2021 | 39.52 | 39.52 | 38.79 | 39.09 | 489,427 | +0.44(+1.14%) |
Nov 05, 2021 | 38.01 | 38.67 | 37.56 | 38.65 | 248,773 | +0.94(+2.49%) |
Nov 04, 2021 | 38.54 | 39.09 | 37.62 | 37.71 | 378,729 | -0.44(-1.15%) |
Nov 03, 2021 | 37.17 | 38.21 | 36.93 | 38.15 | 327,919 | +0.62(+1.64%) |
Nov 02, 2021 | 38.02 | 38.04 | 37.29 | 37.54 | 275,757 | -0.70(-1.84%) |
Nov 01, 2021 | 38.15 | 38.52 | 37.99 | 38.24 | 181,629 | +0.25(+0.67%) |
Oct 29, 2021 | 38.33 | 38.43 | 37.90 | 37.99 | 264,341 | -0.90(-2.31%) |
Oct 28, 2021 | 39.18 | 39.45 | 38.84 | 38.89 | 237,562 | -0.34(-0.87%) |
Oct 27, 2021 | 39.42 | 39.71 | 39.14 | 39.23 | 218,130 | -0.23(-0.59%) |
Oct 26, 2021 | 39.51 | 39.46 | 511,812 | -0.32(-0.81%) | ||
Oct 25, 2021 | 39.46 | 40.01 | 39.23 | 39.79 | 412,832 | +0.76(+1.96%) |
Oct 22, 2021 | 39.15 | 40.04 | 38.81 | 39.02 | 504,254 | +0.36(+0.94%) |
Oct 21, 2021 | 38.62 | 38.79 | 38.38 | 38.66 | 173,685 | -0.15(-0.38%) |
Oct 20, 2021 | 38.64 | 39.07 | 38.19 | 38.81 | 384,703 | +0.65(+1.69%) |
Oct 19, 2021 | 38.52 | 38.77 | 37.91 | 38.16 | 290,609 | +0.67(+1.80%) |
Oct 18, 2021 | 37.74 | 37.97 | 37.45 | 37.49 | 265,563 | -0.30(-0.80%) |
Oct 15, 2021 | 37.50 | 38.25 | 37.29 | 37.79 | 263,802 | -0.25(-0.67%) |
Oct 14, 2021 | 37.74 | 38.12 | 37.63 | 38.05 | 307,942 | +0.91(+2.45%) |
Oct 13, 2021 | 36.20 | 37.44 | 36.20 | 37.14 | 326,973 | +1.31(+3.66%) |
Oct 12, 2021 | 35.38 | 35.99 | 35.25 | 35.82 | 218,315 | +0.64(+1.81%) |
Oct 11, 2021 | 35.39 | 35.74 | 35.16 | 35.19 | 177,595 | -0.16(-0.44%) |
Oct 08, 2021 | 35.82 | 36.20 | 35.32 | 35.35 | 239,646 | +0.36(+1.03%) |
Oct 07, 2021 | 34.63 | 35.42 | 34.62 | 34.98 | 232,142 | +0.35(+1.02%) |
Oct 06, 2021 | 33.97 | 34.65 | 33.69 | 34.63 | 242,032 | +0.47(+1.37%) |
Oct 05, 2021 | 34.15 | 34.34 | 33.47 | 34.16 | 353,475 | -0.02(-0.06%) |
Oct 04, 2021 | 34.24 | 34.65 | 34.06 | 34.18 | 237,955 | -0.02(-0.06%) |
Oct 01, 2021 | 34.58 | 34.58 | 33.90 | 34.20 | 147,254 | -0.13(-0.37%) |
Sep 30, 2021 | 34.12 | 34.86 | 33.95 | 34.33 | 262,902 | +0.62(+1.83%) |
Sep 29, 2021 | 34.49 | 34.55 | 33.62 | 33.71 | 435,219 | -1.02(-2.93%) |
Sep 28, 2021 | 34.76 | 35.02 | 34.45 | 34.73 | 402,108 | -0.52(-1.47%) |
Sep 27, 2021 | 35.42 | 36.01 | 35.22 | 35.25 | 233,821 | -0.08(-0.22%) |
Sep 24, 2021 | 35.38 | 35.83 | 35.28 | 35.33 | 259,676 | -0.29(-0.82%) |
Sep 23, 2021 | 36.26 | 36.26 | 35.57 | 35.62 | 293,711 | -0.69(-1.91%) |
Sep 22, 2021 | 36.57 | 37.17 | 36.27 | 36.31 | 348,164 | +0.08(+0.22%) |
Sep 21, 2021 | 36.40 | 36.93 | 36.20 | 36.24 | 187,837 | +0.10(+0.27%) |
Sep 20, 2021 | 36.31 | 36.47 | 35.77 | 36.14 | 381,461 | -0.51(-1.39%) |
Sep 17, 2021 | 36.75 | 36.88 | 36.44 | 36.65 | 272,750 | -0.41(-1.11%) |
Sep 16, 2021 | 37.74 | 37.91 | 36.65 | 37.06 | 579,498 | -1.78(-4.58%) |
Sep 15, 2021 | 38.76 | 39.21 | 38.66 | 38.84 | 246,530 | -0.10(-0.25%) |
Sep 14, 2021 | 39.09 | 39.33 | 38.64 | 38.94 | 221,152 | -0.03(-0.08%) |
Sep 13, 2021 | 38.34 | 39.28 | 38.22 | 38.97 | 177,556 | +0.69(+1.81%) |
Sep 10, 2021 | 38.83 | 39.05 | 38.25 | 38.27 | 148,055 | -0.49(-1.26%) |
Sep 09, 2021 | 39.44 | 39.52 | 38.53 | 38.76 | 184,998 | -0.31(-0.80%) |
Sep 08, 2021 | 39.27 | 39.42 | 38.77 | 39.07 | 155,244 | -0.20(-0.50%) |
Sep 07, 2021 | 39.98 | 40.12 | 39.16 | 39.27 | 323,937 | -1.12(-2.76%) |
Sep 03, 2021 | 39.71 | 40.77 | 39.71 | 40.38 | 282,025 | +1.22(+3.12%) |
Sep 02, 2021 | 39.32 | 39.41 | 38.94 | 39.16 | 152,993 | -0.03(-0.07%) |
Sep 01, 2021 | 39.60 | 39.82 | 39.10 | 39.19 | 284,393 | -0.24(-0.62%) |
Aug 31, 2021 | 39.02 | 39.47 | 38.89 | 39.43 | 209,371 | +0.51(+1.31%) |
Aug 30, 2021 | 39.42 | 39.52 | 38.75 | 38.93 | 229,876 | -0.40(-1.02%) |
Aug 27, 2021 | 37.84 | 39.49 | 37.68 | 39.33 | 449,718 | +1.49(+3.93%) |
Aug 26, 2021 | 37.78 | 38.33 | 37.61 | 37.84 | 209,007 | -0.38(-1.00%) |
Aug 25, 2021 | 38.51 | 38.51 | 37.77 | 38.22 | 203,999 | -0.37(-0.96%) |
Aug 24, 2021 | 38.67 | 38.71 | 38.27 | 38.59 | 158,706 | +0.25(+0.66%) |
Aug 23, 2021 | 37.41 | 38.54 | 37.41 | 38.34 | 261,413 | +1.71(+4.67%) |
Aug 20, 2021 | 36.60 | 37.08 | 36.32 | 36.63 | 508,471 | -0.10(-0.27%) |
Aug 19, 2021 | 37.13 | 37.27 | 36.64 | 36.72 | 595,438 | -0.73(-1.96%) |
Aug 18, 2021 | 38.41 | 38.41 | 37.05 | 37.46 | 597,625 | -0.86(-2.25%) |
Aug 17, 2021 | 38.79 | 38.99 | 37.92 | 38.32 | 232,177 | -0.68(-1.73%) |
Aug 16, 2021 | 39.17 | 39.41 | 38.75 | 38.99 | 218,842 | -0.33(-0.85%) |
Aug 13, 2021 | 38.80 | 39.46 | 38.56 | 39.33 | 293,799 | +0.93(+2.42%) |
Aug 12, 2021 | 39.06 | 39.06 | 38.08 | 38.40 | 378,203 | -0.68(-1.73%) |
Aug 11, 2021 | 38.37 | 39.17 | 38.37 | 39.07 | 182,146 | +1.10(+2.89%) |
Aug 10, 2021 | 38.10 | 38.51 | 37.80 | 37.98 | 273,626 | -0.17(-0.44%) |
Aug 09, 2021 | 39.07 | 39.24 | 38.12 | 38.14 | 475,042 | -1.51(-3.80%) |
Aug 06, 2021 | 39.75 | 39.96 | 39.15 | 39.65 | 404,721 | -0.90(-2.22%) |
Aug 05, 2021 | 40.95 | 41.03 | 40.19 | 40.55 | 146,425 | -0.35(-0.86%) |
Aug 04, 2021 | 41.83 | 42.20 | 40.79 | 40.90 | 147,664 | -0.45(-1.09%) |
Aug 03, 2021 | 40.90 | 41.36 | 40.80 | 41.35 | 232,723 | +0.34(+0.83%) |
Aug 02, 2021 | 41.12 | 41.28 | 40.89 | 41.01 | 160,754 | -0.25(-0.62%) |
Jul 30, 2021 | 41.47 | 41.88 | 41.00 | 41.26 | 105,641 | -0.39(-0.94%) |
Jul 29, 2021 | 41.45 | 42.17 | 41.45 | 41.66 | 229,167 | +1.03(+2.53%) |
Jul 28, 2021 | 39.62 | 40.72 | 39.62 | 40.63 | 175,773 | +0.95(+2.39%) |
Jul 27, 2021 | 39.86 | 40.09 | 39.13 | 39.68 | 152,263 | -0.18(-0.44%) |
Jul 26, 2021 | 39.42 | 40.28 | 39.42 | 39.86 | 154,981 | +0.40(+1.02%) |
Jul 23, 2021 | 39.53 | 39.61 | 39.03 | 39.45 | 229,478 | -0.12(-0.30%) |
Jul 22, 2021 | 39.71 | 39.85 | 39.04 | 39.57 | 233,197 | -0.15(-0.37%) |
Jul 21, 2021 | 38.64 | 39.89 | 38.54 | 39.72 | 1,462,174 | +1.04(+2.68%) |
Jul 20, 2021 | 38.81 | 39.12 | 38.46 | 38.68 | 852,620 | -0.05(-0.13%) |
Jul 19, 2021 | 39.18 | 39.52 | 38.37 | 38.73 | 1,099,376 | -1.21(-3.04%) |
Jul 16, 2021 | 41.33 | 41.36 | 39.79 | 39.94 | 380,916 | -1.69(-4.07%) |
Jul 15, 2021 | 41.58 | 41.95 | 41.22 | 41.64 | 112,343 | +0.14(+0.33%) |
Jul 14, 2021 | 41.99 | 42.11 | 41.32 | 41.50 | 197,391 | +0.54(+1.31%) |
Jul 13, 2021 | 40.75 | 41.74 | 40.61 | 40.96 | 442,799 | +0.33(+0.82%) |
Jul 12, 2021 | 41.14 | 41.49 | 40.54 | 40.63 | 507,064 | -0.75(-1.82%) |
Jul 09, 2021 | 40.77 | 41.58 | 40.77 | 41.38 | 134,071 | +0.79(+1.95%) |
Jul 08, 2021 | 41.69 | 41.87 | 40.30 | 40.59 | 396,811 | -1.20(-2.88%) |
Jul 07, 2021 | 42.09 | 42.23 | 41.44 | 41.79 | 252,664 | -0.11(-0.26%) |
Jul 06, 2021 | 42.70 | 43.01 | 41.62 | 41.90 | 301,489 | -0.36(-0.86%) |
Jul 02, 2021 | 42.24 | 42.51 | 41.76 | 42.26 | 243,976 | +0.60(+1.43%) |
Jul 01, 2021 | 42.28 | 42.28 | 41.20 | 41.67 | 146,476 | -0.11(-0.26%) |
Jun 30, 2021 | 41.17 | 41.84 | 41.05 | 41.77 | 277,098 | +0.65(+1.57%) |
Jun 29, 2021 | 41.09 | 41.56 | 40.75 | 41.13 | 274,395 | -0.69(-1.64%) |
Jun 28, 2021 | 42.33 | 42.60 | 41.45 | 41.81 | 197,740 | -0.46(-1.08%) |
Jun 25, 2021 | 43.07 | 43.07 | 42.16 | 42.27 | 189,907 | -0.29(-0.69%) |
Jun 24, 2021 | 42.82 | 42.83 | 42.31 | 42.56 | 131,082 | +0.16(+0.37%) |
Jun 23, 2021 | 42.94 | 43.37 | 42.27 | 42.41 | 324,532 | -0.17(-0.39%) |
Jun 22, 2021 | 42.51 | 42.75 | 42.00 | 42.57 | 211,845 | -0.10(-0.23%) |
Jun 21, 2021 | 42.59 | 42.78 | 41.82 | 42.67 | 505,132 | +0.47(+1.11%) |
Jun 18, 2021 | 43.04 | 43.40 | 42.14 | 42.20 | 444,442 | -0.92(-2.12%) |
Jun 17, 2021 | 43.69 | 44.26 | 42.87 | 43.12 | 1,122,018 | -2.09(-4.63%) |
Jun 16, 2021 | 45.84 | 46.39 | 45.09 | 45.21 | 513,340 | -0.70(-1.53%) |
Jun 15, 2021 | 46.63 | 46.96 | 45.54 | 45.91 | 321,162 | -0.81(-1.73%) |
Jun 14, 2021 | 45.98 | 47.18 | 45.79 | 46.72 | 282,292 | -0.13(-0.27%) |
Jun 11, 2021 | 47.59 | 47.78 | 46.68 | 46.85 | 344,338 | -0.69(-1.45%) |
Jun 10, 2021 | 46.40 | 47.59 | 46.32 | 47.54 | 351,927 | +1.31(+2.82%) |
Jun 09, 2021 | 46.34 | 46.84 | 46.18 | 46.24 | 212,528 | -0.04(-0.08%) |
Jun 08, 2021 | 46.85 | 46.97 | 46.25 | 46.28 | 269,940 | -0.71(-1.51%) |
Jun 07, 2021 | 46.92 | 47.15 | 46.35 | 46.99 | 265,405 | -0.18(-0.37%) |
Jun 04, 2021 | 46.69 | 47.46 | 46.69 | 47.16 | 476,597 | +0.89(+1.92%) |
Jun 03, 2021 | 46.71 | 46.87 | 46.00 | 46.28 | 685,388 | -1.85(-3.85%) |
Jun 02, 2021 | 48.08 | 48.26 | 47.51 | 48.13 | 588,637 | +0.26(+0.55%) |
Jun 01, 2021 | 48.13 | 48.65 | 47.57 | 47.86 | 601,477 | +0.42(+0.88%) |
May 28, 2021 | 46.85 | 47.47 | 46.77 | 47.44 | 293,758 | +0.20(+0.43%) |
May 27, 2021 | 46.87 | 47.35 | 46.30 | 47.24 | 385,473 | +0.50(+1.06%) |
May 26, 2021 | 47.25 | 47.63 | 46.70 | 46.74 | 383,857 | -0.33(-0.70%) |
May 25, 2021 | 46.90 | 47.42 | 45.94 | 47.07 | 332,257 | +0.17(+0.35%) |
May 24, 2021 | 46.77 | 47.06 | 46.57 | 46.91 | 271,352 | +0.45(+0.96%) |
May 21, 2021 | 47.20 | 47.36 | 46.06 | 46.46 | 400,120 | -0.31(-0.67%) |
May 20, 2021 | 46.27 | 47.20 | 45.93 | 46.77 | 386,517 | +0.64(+1.39%) |
May 19, 2021 | 46.12 | 47.15 | 45.67 | 46.13 | 644,567 | -0.83(-1.76%) |
May 18, 2021 | 47.11 | 47.21 | 46.17 | 46.96 | 650,706 | +0.15(+0.31%) |
May 17, 2021 | 44.57 | 47.03 | 44.42 | 46.81 | 2,234,291 | +2.60(+5.88%) |
May 14, 2021 | 43.28 | 44.35 | 43.09 | 44.21 | 1,218,410 | +1.53(+3.58%) |
May 13, 2021 | 43.25 | 43.25 | 42.20 | 42.68 | 340,993 | -0.82(-1.88%) |
May 12, 2021 | 44.64 | 44.95 | 43.37 | 43.50 | 334,850 | -1.29(-2.87%) |
May 11, 2021 | 43.42 | 44.80 | 42.91 | 44.78 | 450,901 | +0.71(+1.61%) |
May 10, 2021 | 45.28 | 45.57 | 43.98 | 44.07 | 914,499 | -0.34(-0.77%) |
May 07, 2021 | 44.27 | 44.60 | 43.60 | 44.41 | 601,245 | +0.53(+1.20%) |
May 06, 2021 | 42.00 | 44.42 | 42.00 | 43.89 | 1,052,816 | +2.08(+4.99%) |
May 05, 2021 | 41.83 | 42.31 | 41.42 | 41.80 | 190,426 | +0.13(+0.30%) |
May 04, 2021 | 42.39 | 42.95 | 41.36 | 41.68 | 383,886 | -0.68(-1.61%) |