Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.85 | 20.42 | 18.93 | 19.31 | 1,798,332 | -0.69(-3.45%) |
May 27, 2022 | 19.80 | 20.27 | 19.57 | 20.00 | 1,213,461 | +0.42(+2.15%) |
May 26, 2022 | 18.69 | 19.70 | 18.10 | 19.58 | 1,685,926 | +1.26(+6.88%) |
May 25, 2022 | 17.27 | 18.45 | 17.20 | 18.32 | 690,668 | +0.82(+4.69%) |
May 24, 2022 | 18.32 | 18.53 | 17.09 | 17.50 | 749,133 | -1.21(-6.47%) |
May 23, 2022 | 19.46 | 19.46 | 18.44 | 18.71 | 800,793 | -0.47(-2.45%) |
May 20, 2022 | 19.35 | 19.75 | 18.35 | 19.18 | 1,969,755 | +0.47(+2.51%) |
May 19, 2022 | 18.49 | 19.44 | 17.78 | 18.71 | 1,861,630 | +0.18(+0.97%) |
May 18, 2022 | 18.81 | 19.36 | 18.14 | 18.53 | 1,040,334 | -0.76(-3.94%) |
May 17, 2022 | 19.85 | 20.62 | 18.73 | 19.29 | 1,079,978 | +0.02(+0.10%) |
May 16, 2022 | 19.96 | 20.50 | 19.11 | 19.27 | 1,396,987 | -0.91(-4.51%) |
May 13, 2022 | 18.91 | 20.68 | 18.27 | 20.18 | 2,757,146 | +2.27(+12.67%) |
May 12, 2022 | 18.52 | 18.99 | 16.30 | 17.91 | 3,374,478 | -1.49(-7.68%) |
May 11, 2022 | 20.61 | 23.00 | 19.14 | 19.40 | 1,545,599 | -1.74(-8.23%) |
May 10, 2022 | 22.81 | 23.87 | 19.84 | 21.14 | 1,255,846 | -1.42(-6.29%) |
May 09, 2022 | 25.04 | 25.17 | 22.27 | 22.56 | 804,984 | -3.09(-12.05%) |
May 06, 2022 | 28.22 | 28.22 | 24.75 | 25.65 | 888,614 | -2.72(-9.59%) |
May 05, 2022 | 29.68 | 30.64 | 27.81 | 28.37 | 382,667 | -2.06(-6.77%) |
May 04, 2022 | 30.24 | 30.57 | 27.72 | 30.43 | 553,735 | +0.48(+1.60%) |
May 03, 2022 | 31.35 | 31.70 | 29.37 | 29.95 | 328,676 | -1.41(-4.50%) |
May 02, 2022 | 30.35 | 31.43 | 30.04 | 31.36 | 530,274 | +0.85(+2.79%) |
Apr 29, 2022 | 31.76 | 32.43 | 30.25 | 30.51 | 493,484 | -1.59(-4.95%) |
Apr 28, 2022 | 30.57 | 32.29 | 30.08 | 32.10 | 549,420 | +2.18(+7.29%) |
Apr 27, 2022 | 29.24 | 30.75 | 29.12 | 29.92 | 491,406 | +0.51(+1.73%) |
Apr 26, 2022 | 31.00 | 31.00 | 29.29 | 29.41 | 387,576 | -1.89(-6.04%) |
Apr 25, 2022 | 28.21 | 31.31 | 28.21 | 31.30 | 708,785 | +2.06(+7.05%) |
Apr 22, 2022 | 30.31 | 31.01 | 28.56 | 29.24 | 718,393 | -1.17(-3.85%) |
Apr 21, 2022 | 30.60 | 31.85 | 30.23 | 30.41 | 1,225,956 | -0.04(-0.13%) |
Apr 20, 2022 | 31.01 | 31.48 | 30.27 | 30.45 | 635,425 | -0.55(-1.77%) |
Apr 19, 2022 | 29.44 | 31.03 | 29.43 | 31.00 | 350,796 | +1.57(+5.33%) |
Apr 18, 2022 | 29.52 | 29.95 | 28.53 | 29.43 | 379,162 | -0.36(-1.21%) |
Apr 14, 2022 | 30.32 | 30.59 | 29.30 | 29.79 | 491,869 | -0.54(-1.78%) |
Apr 13, 2022 | 29.41 | 30.92 | 29.24 | 30.33 | 563,717 | +1.46(+5.06%) |
Apr 12, 2022 | 30.03 | 30.77 | 28.72 | 28.87 | 329,384 | -0.14(-0.48%) |
Apr 11, 2022 | 28.47 | 29.69 | 28.21 | 29.01 | 321,163 | +0.15(+0.52%) |
Apr 08, 2022 | 29.72 | 29.72 | 28.28 | 28.86 | 412,770 | -1.22(-4.06%) |
Apr 07, 2022 | 30.50 | 31.00 | 29.38 | 30.08 | 481,187 | -0.75(-2.43%) |
Apr 06, 2022 | 31.08 | 31.08 | 29.70 | 30.83 | 962,395 | -0.86(-2.71%) |
Apr 05, 2022 | 32.54 | 32.88 | 31.42 | 31.69 | 1,209,199 | -0.57(-1.77%) |
Apr 04, 2022 | 31.61 | 32.52 | 31.32 | 32.26 | 450,311 | +0.71(+2.25%) |
Apr 01, 2022 | 30.72 | 31.62 | 30.47 | 31.55 | 418,351 | +0.97(+3.17%) |
Mar 31, 2022 | 30.29 | 31.58 | 30.29 | 30.58 | 609,950 | -0.12(-0.39%) |
Mar 30, 2022 | 30.73 | 31.67 | 29.77 | 30.70 | 628,922 | -0.76(-2.42%) |
Mar 29, 2022 | 28.88 | 31.70 | 28.82 | 31.46 | 1,286,454 | +2.47(+8.52%) |
Mar 28, 2022 | 28.56 | 29.05 | 27.19 | 28.99 | 545,972 | +1.07(+3.83%) |
Mar 25, 2022 | 27.89 | 28.27 | 27.27 | 27.92 | 388,091 | -0.18(-0.64%) |
Mar 24, 2022 | 27.10 | 28.24 | 26.69 | 28.10 | 359,534 | +1.07(+3.96%) |
Mar 23, 2022 | 26.99 | 28.11 | 26.64 | 27.03 | 290,113 | -0.37(-1.35%) |
Mar 22, 2022 | 26.21 | 27.90 | 26.05 | 27.40 | 461,287 | +1.17(+4.46%) |
Mar 21, 2022 | 27.97 | 28.35 | 26.00 | 26.23 | 597,515 | -2.13(-7.51%) |
Mar 18, 2022 | 25.72 | 28.49 | 25.68 | 28.36 | 2,292,971 | +2.19(+8.37%) |
Mar 17, 2022 | 25.36 | 26.72 | 25.12 | 26.17 | 809,865 | +0.74(+2.91%) |
Mar 16, 2022 | 23.79 | 26.07 | 23.41 | 25.43 | 1,515,007 | +2.14(+9.19%) |
Mar 15, 2022 | 22.65 | 23.64 | 22.56 | 23.29 | 644,405 | +0.78(+3.47%) |
Mar 14, 2022 | 25.17 | 25.17 | 22.38 | 22.51 | 854,338 | -2.79(-11.03%) |
Mar 11, 2022 | 27.27 | 27.27 | 25.27 | 25.30 | 802,797 | -1.72(-6.37%) |
Mar 10, 2022 | 26.44 | 27.21 | 25.75 | 27.02 | 456,379 | -0.17(-0.63%) |
Mar 09, 2022 | 26.33 | 27.48 | 26.26 | 27.19 | 365,051 | +1.50(+5.84%) |
Mar 08, 2022 | 24.99 | 26.53 | 24.18 | 25.69 | 653,680 | +0.77(+3.09%) |
Mar 07, 2022 | 25.33 | 25.88 | 24.47 | 24.92 | 458,108 | -0.41(-1.62%) |
Mar 04, 2022 | 25.84 | 27.41 | 24.91 | 25.33 | 692,954 | -0.84(-3.21%) |
Mar 03, 2022 | 28.56 | 28.59 | 25.27 | 26.17 | 944,457 | -0.09(-0.34%) |
Mar 02, 2022 | 25.83 | 26.48 | 25.43 | 26.26 | 723,390 | +0.55(+2.14%) |
Mar 01, 2022 | 27.06 | 27.65 | 25.59 | 25.71 | 610,647 | -1.35(-4.99%) |
Feb 28, 2022 | 26.92 | 27.97 | 25.77 | 27.06 | 435,334 | -0.18(-0.66%) |
Feb 25, 2022 | 27.28 | 27.36 | 26.63 | 27.24 | 375,083 | +0.26(+0.96%) |
Feb 24, 2022 | 23.28 | 27.17 | 22.81 | 26.98 | 720,415 | +2.28(+9.23%) |
Feb 23, 2022 | 25.89 | 26.21 | 24.61 | 24.70 | 347,701 | -0.79(-3.10%) |
Feb 22, 2022 | 25.37 | 26.02 | 24.96 | 25.49 | 490,360 | -0.39(-1.51%) |
Feb 18, 2022 | 25.88 | 0 | -1.26(-4.64%) | |||
Feb 17, 2022 | 29.01 | 29.40 | 27.08 | 27.14 | 421,824 | -2.43(-8.22%) |
Feb 16, 2022 | 30.10 | 30.10 | 29.25 | 29.57 | 256,814 | -0.78(-2.57%) |
Feb 15, 2022 | 29.86 | 30.58 | 29.51 | 30.35 | 270,923 | +1.24(+4.26%) |
Feb 14, 2022 | 29.32 | 30.55 | 28.94 | 29.11 | 886,710 | -0.33(-1.12%) |
Feb 11, 2022 | 30.51 | 31.88 | 28.93 | 29.44 | 366,264 | -1.10(-3.60%) |
Feb 10, 2022 | 29.94 | 32.75 | 28.03 | 30.54 | 1,200,668 | -0.53(-1.71%) |
Feb 09, 2022 | 29.38 | 31.09 | 29.19 | 31.07 | 810,250 | +2.04(+7.03%) |
Feb 08, 2022 | 28.59 | 29.62 | 27.79 | 29.03 | 508,189 | +0.17(+0.59%) |
Feb 07, 2022 | 27.66 | 29.37 | 27.00 | 28.86 | 1,696,194 | +1.44(+5.25%) |
Feb 04, 2022 | 27.34 | 28.04 | 26.67 | 27.42 | 2,804,014 | -0.03(-0.11%) |
Feb 03, 2022 | 27.39 | 27.45 | 752,999 | -0.99(-3.48%) | ||
Feb 02, 2022 | 29.79 | 29.79 | 27.73 | 28.44 | 744,919 | -0.92(-3.13%) |
Feb 01, 2022 | 29.42 | 29.84 | 27.97 | 29.36 | 1,297,424 | +1.17(+4.15%) |
Jan 31, 2022 | 26.64 | 28.19 | 818,895 | +2.04(+7.80%) | ||
Jan 28, 2022 | 25.49 | 26.54 | 24.85 | 26.15 | 920,128 | +0.87(+3.44%) |
Jan 27, 2022 | 26.55 | 27.31 | 25.08 | 25.28 | 591,562 | -0.55(-2.13%) |
Jan 26, 2022 | 27.25 | 28.51 | 25.74 | 25.83 | 661,638 | -0.59(-2.23%) |
Jan 25, 2022 | 27.05 | 27.62 | 26.05 | 26.42 | 510,031 | -1.46(-5.24%) |
Jan 24, 2022 | 26.45 | 28.05 | 25.15 | 27.88 | 1,384,969 | +0.51(+1.86%) |
Jan 21, 2022 | 28.57 | 28.88 | 27.10 | 27.37 | 811,042 | -1.81(-6.20%) |
Jan 20, 2022 | 30.28 | 31.22 | 29.06 | 29.18 | 643,936 | -0.91(-3.02%) |
Jan 19, 2022 | 29.98 | 31.21 | 29.75 | 30.09 | 472,217 | +0.35(+1.18%) |
Jan 18, 2022 | 30.35 | 30.84 | 29.52 | 29.74 | 434,338 | -1.35(-4.34%) |
Jan 14, 2022 | 31.09 | 0 | -0.66(-2.08%) | |||
Jan 13, 2022 | 33.20 | 33.45 | 31.61 | 31.75 | 1,069,528 | -1.90(-5.65%) |
Jan 12, 2022 | 34.49 | 34.69 | 33.44 | 33.65 | 390,321 | -0.34(-1.00%) |
Jan 11, 2022 | 32.59 | 34.22 | 31.80 | 33.99 | 586,952 | +1.59(+4.91%) |
Jan 10, 2022 | 32.34 | 32.52 | 30.63 | 32.40 | 733,684 | -0.71(-2.14%) |
Jan 07, 2022 | 33.28 | 34.37 | 32.76 | 33.11 | 304,902 | -0.19(-0.57%) |
Jan 06, 2022 | 32.91 | 33.71 | 32.32 | 33.30 | 591,281 | +0.54(+1.65%) |
Jan 05, 2022 | 35.67 | 36.40 | 32.20 | 32.76 | 600,057 | -3.36(-9.30%) |
Jan 04, 2022 | 38.78 | 39.31 | 34.72 | 36.12 | 942,203 | -2.32(-6.04%) |
Jan 03, 2022 | 37.96 | 38.95 | 37.03 | 38.44 | 777,208 | +0.38(+1.00%) |
Dec 31, 2021 | 37.72 | 38.72 | 37.39 | 38.06 | 749,825 | +0.34(+0.90%) |
Dec 30, 2021 | 37.33 | 38.16 | 36.82 | 37.72 | 778,467 | +0.19(+0.51%) |
Dec 29, 2021 | 36.39 | 37.60 | 35.38 | 37.53 | 548,290 | +1.02(+2.79%) |
Dec 28, 2021 | 36.66 | 37.23 | 36.12 | 36.51 | 504,457 | -0.15(-0.41%) |
Dec 27, 2021 | 36.82 | 37.11 | 36.10 | 36.66 | 582,161 | +0.13(+0.36%) |
Dec 23, 2021 | 35.54 | 36.61 | 34.74 | 36.53 | 492,284 | +1.19(+3.37%) |
Dec 22, 2021 | 34.91 | 35.84 | 33.54 | 35.34 | 942,768 | +0.18(+0.51%) |
Dec 21, 2021 | 35.16 | 35.51 | 33.08 | 35.16 | 1,839,451 | +2.09(+6.32%) |
Dec 20, 2021 | 33.07 | 33.60 | 32.07 | 33.07 | 1,885,031 | -0.57(-1.69%) |
Dec 17, 2021 | 33.15 | 35.11 | 31.91 | 33.64 | 8,082,100 | +0.11(+0.33%) |
Dec 16, 2021 | 35.96 | 36.31 | 32.77 | 33.53 | 2,661,900 | -2.43(-6.76%) |
Dec 15, 2021 | 35.96 | 36.81 | 34.00 | 35.96 | 3,024,987 | +0.93(+2.65%) |
Dec 14, 2021 | 35.03 | 37.13 | 34.60 | 35.03 | 1,569,425 | -2.03(-5.48%) |
Dec 13, 2021 | 39.99 | 40.14 | 37.02 | 37.06 | 1,249,427 | -2.93(-7.33%) |
Dec 10, 2021 | 39.96 | 40.57 | 38.77 | 39.99 | 1,758,330 | -0.03(-0.07%) |
Dec 09, 2021 | 40.99 | 41.44 | 39.86 | 40.02 | 1,221,548 | -1.34(-3.24%) |
Dec 08, 2021 | 41.60 | 42.39 | 40.84 | 41.36 | 1,437,038 | -0.30(-0.72%) |
Dec 07, 2021 | 42.00 | 42.70 | 40.77 | 41.66 | 1,675,447 | +0.31(+0.75%) |
Dec 06, 2021 | 38.72 | 41.93 | 38.37 | 41.35 | 1,441,627 | +2.01(+5.11%) |
Dec 03, 2021 | 40.90 | 40.90 | 37.39 | 39.34 | 996,036 | -1.29(-3.17%) |
Dec 02, 2021 | 38.50 | 40.85 | 38.38 | 40.63 | 1,038,205 | +1.80(+4.64%) |
Dec 01, 2021 | 41.74 | 41.74 | 38.78 | 38.83 | 985,762 | -1.81(-4.45%) |
Nov 30, 2021 | 42.51 | 42.51 | 39.40 | 40.64 | 1,532,053 | -1.69(-3.99%) |
Nov 29, 2021 | 42.15 | 43.17 | 41.60 | 42.33 | 1,293,088 | +0.80(+1.93%) |
Nov 26, 2021 | 39.87 | 42.32 | 39.87 | 41.53 | 700,404 | -0.35(-0.84%) |
Nov 24, 2021 | 37.31 | 41.95 | 36.16 | 41.88 | 1,972,623 | +4.58(+12.28%) |
Nov 23, 2021 | 36.94 | 37.70 | 36.20 | 37.30 | 1,410,529 | -0.03(-0.08%) |
Nov 22, 2021 | 41.28 | 41.28 | 35.77 | 37.33 | 2,896,210 | -4.38(-10.50%) |
Nov 19, 2021 | 43.41 | 43.88 | 39.71 | 41.71 | 1,902,505 | -1.95(-4.47%) |
Nov 18, 2021 | 44.08 | 43.84 | 43.30 | 43.66 | 590,359 | -0.34(-0.77%) |
Nov 17, 2021 | 45.36 | 45.36 | 42.21 | 44.00 | 1,089,173 | -1.26(-2.78%) |
Nov 16, 2021 | 43.32 | 45.50 | 42.70 | 45.26 | 1,266,633 | +1.85(+4.26%) |
Nov 15, 2021 | 44.43 | 45.54 | 42.23 | 43.41 | 960,394 | -1.35(-3.02%) |
Nov 12, 2021 | 43.75 | 45.60 | 42.56 | 44.76 | 1,342,550 | +0.79(+1.80%) |
Nov 11, 2021 | 44.00 | 45.74 | 40.49 | 43.97 | 3,291,574 | -1.14(-2.53%) |
Nov 10, 2021 | 47.14 | 43.73 | 45.11 | 2,782,746 | +0.76(+1.71%) | |
Nov 09, 2021 | 45.46 | 47.14 | 44.13 | 44.35 | 1,084,032 | -1.01(-2.23%) |
Nov 08, 2021 | 42.74 | 46.22 | 42.74 | 45.36 | 718,721 | +2.97(+7.01%) |
Nov 05, 2021 | 43.48 | 43.71 | 41.66 | 42.39 | 492,005 | -0.62(-1.44%) |
Nov 04, 2021 | 44.52 | 44.52 | 42.31 | 43.01 | 965,127 | -1.44(-3.24%) |
Nov 03, 2021 | 46.62 | 46.74 | 44.25 | 44.45 | 778,464 | -2.08(-4.47%) |
Nov 02, 2021 | 47.44 | 47.44 | 45.39 | 46.53 | 550,888 | -0.78(-1.65%) |
Nov 01, 2021 | 47.59 | 48.41 | 46.52 | 47.31 | 356,767 | -0.13(-0.27%) |
Oct 29, 2021 | 46.31 | 47.70 | 46.15 | 47.44 | 217,570 | +0.74(+1.58%) |
Oct 28, 2021 | 45.83 | 46.90 | 45.40 | 46.70 | 269,209 | +0.96(+2.10%) |
Oct 27, 2021 | 47.44 | 47.59 | 45.28 | 45.74 | 651,461 | -1.91(-4.01%) |
Oct 26, 2021 | 48.26 | 47.65 | 361,639 | -0.30(-0.63%) | ||
Oct 25, 2021 | 48.04 | 50.36 | 47.39 | 47.95 | 687,681 | +0.07(+0.15%) |
Oct 22, 2021 | 46.56 | 49.17 | 46.21 | 47.88 | 448,114 | +1.01(+2.15%) |
Oct 21, 2021 | 47.57 | 48.83 | 45.83 | 46.87 | 356,307 | -0.57(-1.20%) |
Oct 20, 2021 | 47.79 | 49.33 | 47.02 | 47.44 | 288,385 | -0.25(-0.52%) |
Oct 19, 2021 | 48.43 | 49.26 | 47.10 | 47.69 | 262,381 | -0.68(-1.41%) |
Oct 18, 2021 | 51.24 | 51.60 | 46.41 | 48.37 | 930,612 | -3.48(-6.71%) |
Oct 15, 2021 | 55.00 | 56.02 | 49.30 | 51.85 | 896,976 | -2.09(-3.87%) |
Oct 14, 2021 | 54.00 | 57.40 | 52.91 | 53.94 | 469,398 | +1.31(+2.49%) |
Oct 13, 2021 | 47.14 | 52.78 | 46.08 | 52.63 | 304,418 | +5.59(+11.88%) |
Oct 12, 2021 | 48.71 | 50.32 | 46.06 | 47.04 | 483,248 | -1.67(-3.43%) |
Oct 11, 2021 | 48.67 | 51.24 | 47.00 | 48.71 | 707,837 | +0.02(+0.04%) |
Oct 08, 2021 | 48.24 | 49.48 | 47.96 | 48.69 | 357,423 | +0.50(+1.04%) |
Oct 07, 2021 | 45.82 | 49.49 | 45.82 | 48.19 | 258,146 | +2.91(+6.43%) |
Oct 06, 2021 | 44.51 | 45.95 | 44.29 | 45.28 | 403,190 | +0.16(+0.35%) |
Oct 05, 2021 | 45.07 | 46.82 | 45.02 | 45.12 | 81,760 | +0.19(+0.42%) |
Oct 04, 2021 | 46.33 | 46.41 | 44.02 | 44.93 | 550,962 | -1.59(-3.42%) |
Oct 01, 2021 | 44.20 | 46.88 | 43.64 | 46.52 | 208,367 | +2.68(+6.11%) |
Sep 30, 2021 | 43.96 | 44.49 | 43.23 | 43.84 | 231,064 | +0.20(+0.46%) |
Sep 29, 2021 | 44.68 | 45.23 | 43.15 | 43.64 | 225,051 | -1.09(-2.44%) |
Sep 28, 2021 | 46.10 | 46.44 | 44.36 | 44.73 | 455,484 | -2.32(-4.93%) |
Sep 27, 2021 | 46.81 | 47.42 | 45.52 | 47.05 | 299,882 | -0.30(-0.63%) |
Sep 24, 2021 | 47.55 | 48.72 | 46.30 | 47.35 | 177,082 | -0.59(-1.23%) |
Sep 23, 2021 | 46.55 | 48.10 | 44.71 | 47.94 | 247,057 | +1.83(+3.97%) |
Sep 22, 2021 | 46.88 | 47.24 | 44.83 | 46.11 | 254,400 | -0.14(-0.30%) |
Sep 21, 2021 | 44.33 | 46.56 | 43.36 | 46.25 | 349,032 | +1.96(+4.43%) |
Sep 20, 2021 | 44.42 | 45.25 | 42.50 | 44.29 | 428,480 | -1.88(-4.07%) |
Sep 17, 2021 | 49.25 | 49.25 | 45.93 | 46.17 | 2,214,305 | -3.27(-6.61%) |
Sep 16, 2021 | 46.76 | 49.95 | 46.76 | 49.44 | 328,665 | +2.62(+5.60%) |
Sep 15, 2021 | 45.01 | 46.99 | 44.23 | 46.82 | 205,423 | +1.51(+3.33%) |
Sep 14, 2021 | 45.38 | 46.01 | 43.92 | 45.31 | 226,583 | -0.32(-0.70%) |
Sep 13, 2021 | 48.53 | 49.08 | 45.22 | 45.63 | 347,258 | -2.11(-4.42%) |
Sep 10, 2021 | 48.10 | 49.38 | 47.39 | 47.74 | 238,058 | -0.27(-0.56%) |
Sep 09, 2021 | 46.17 | 49.40 | 45.12 | 48.01 | 471,207 | +1.80(+3.90%) |
Sep 08, 2021 | 48.22 | 48.63 | 45.92 | 46.21 | 549,637 | -1.88(-3.91%) |
Sep 07, 2021 | 47.80 | 49.23 | 46.47 | 48.09 | 475,427 | +0.55(+1.16%) |
Sep 03, 2021 | 48.12 | 48.51 | 45.55 | 47.54 | 385,156 | -0.58(-1.21%) |
Sep 02, 2021 | 47.10 | 48.12 | 46.28 | 48.12 | 167,112 | +1.11(+2.36%) |
Sep 01, 2021 | 44.84 | 48.96 | 43.60 | 47.01 | 272,120 | +3.10(+7.06%) |
Aug 31, 2021 | 44.34 | 45.80 | 42.41 | 43.91 | 201,548 | -0.05(-0.11%) |
Aug 30, 2021 | 41.27 | 44.30 | 41.27 | 43.96 | 673,963 | +3.23(+7.93%) |
Aug 27, 2021 | 38.50 | 41.45 | 38.50 | 40.73 | 301,033 | +2.17(+5.63%) |
Aug 26, 2021 | 38.87 | 39.10 | 37.72 | 38.56 | 90,631 | -0.45(-1.15%) |
Aug 25, 2021 | 39.66 | 40.19 | 38.54 | 39.01 | 147,887 | -0.98(-2.45%) |
Aug 24, 2021 | 40.43 | 41.46 | 39.29 | 39.99 | 178,916 | -0.01(-0.02%) |
Aug 23, 2021 | 39.66 | 40.11 | 38.34 | 40.00 | 107,128 | +0.41(+1.04%) |
Aug 20, 2021 | 38.84 | 40.37 | 38.65 | 39.59 | 158,841 | +0.70(+1.80%) |
Aug 19, 2021 | 37.92 | 38.94 | 37.54 | 38.89 | 143,847 | +0.76(+1.99%) |
Aug 18, 2021 | 38.39 | 38.70 | 37.05 | 38.13 | 160,566 | -0.11(-0.29%) |
Aug 17, 2021 | 41.43 | 40.95 | 37.72 | 38.24 | 242,080 | -2.71(-6.62%) |
Aug 16, 2021 | 39.93 | 41.75 | 39.00 | 40.95 | 327,423 | +0.90(+2.25%) |
Aug 13, 2021 | 39.00 | 40.98 | 38.75 | 40.05 | 222,032 | +1.13(+2.90%) |
Aug 12, 2021 | 37.37 | 38.92 | 36.80 | 38.92 | 105,108 | +1.72(+4.62%) |
Aug 11, 2021 | 38.95 | 39.00 | 35.71 | 37.20 | 401,310 | -0.08(-0.21%) |
Aug 10, 2021 | 35.99 | 37.88 | 34.85 | 37.28 | 671,950 | +1.47(+4.10%) |
Aug 09, 2021 | 34.25 | 35.81 | 33.06 | 35.81 | 96,202 | +1.47(+4.28%) |
Aug 06, 2021 | 31.62 | 34.46 | 31.62 | 34.34 | 117,274 | +2.00(+6.18%) |
Aug 05, 2021 | 31.80 | 32.59 | 31.35 | 32.34 | 42,755 | +0.67(+2.12%) |
Aug 04, 2021 | 31.62 | 32.79 | 31.45 | 31.67 | 45,558 | -0.03(-0.09%) |
Aug 03, 2021 | 32.50 | 33.02 | 31.50 | 31.70 | 57,296 | -0.35(-1.09%) |
Aug 02, 2021 | 32.03 | 32.45 | 31.76 | 32.05 | 99,539 | +0.29(+0.91%) |
Jul 30, 2021 | 32.09 | 32.61 | 31.70 | 31.76 | 61,943 | -0.07(-0.22%) |
Jul 29, 2021 | 31.40 | 32.86 | 31.40 | 31.83 | 131,504 | +0.05(+0.16%) |
Jul 28, 2021 | 31.63 | 33.32 | 31.35 | 31.78 | 187,646 | +0.15(+0.47%) |
Jul 27, 2021 | 31.94 | 32.55 | 31.09 | 31.63 | 119,389 | -0.90(-2.77%) |
Jul 26, 2021 | 32.99 | 33.56 | 32.41 | 32.53 | 195,718 | -0.46(-1.39%) |
Jul 23, 2021 | 32.75 | 33.77 | 31.00 | 32.99 | 251,499 | +0.26(+0.79%) |
Jul 22, 2021 | 31.52 | 32.86 | 31.00 | 32.73 | 216,453 | +1.43(+4.57%) |
Jul 21, 2021 | 31.56 | 32.44 | 30.39 | 31.30 | 169,293 | -0.25(-0.79%) |
Jul 20, 2021 | 30.25 | 31.85 | 29.89 | 31.55 | 147,796 | +1.22(+4.02%) |
Jul 19, 2021 | 30.01 | 30.38 | 29.50 | 30.33 | 91,739 | -0.23(-0.75%) |
Jul 16, 2021 | 30.76 | 31.03 | 30.31 | 30.56 | 86,523 | -0.18(-0.59%) |
Jul 15, 2021 | 31.45 | 31.51 | 30.03 | 30.74 | 157,176 | -0.80(-2.54%) |
Jul 14, 2021 | 32.10 | 33.07 | 31.51 | 31.54 | 105,590 | -0.56(-1.74%) |
Jul 13, 2021 | 34.15 | 34.15 | 31.50 | 32.10 | 123,281 | -1.65(-4.89%) |
Jul 12, 2021 | 34.46 | 34.59 | 33.31 | 33.75 | 77,016 | -0.78(-2.26%) |
Jul 09, 2021 | 33.70 | 34.96 | 33.64 | 34.53 | 63,811 | +0.89(+2.65%) |
Jul 08, 2021 | 34.01 | 34.14 | 32.81 | 33.64 | 181,576 | -1.26(-3.61%) |
Jul 07, 2021 | 35.40 | 35.99 | 34.90 | 34.90 | 111,391 | -0.09(-0.26%) |
Jul 06, 2021 | 34.57 | 35.33 | 34.52 | 34.99 | 129,467 | -0.09(-0.26%) |
Jul 02, 2021 | 34.80 | 35.37 | 34.31 | 35.08 | 203,140 | +0.38(+1.10%) |
Jul 01, 2021 | 36.39 | 36.75 | 34.00 | 34.70 | 309,985 | -2.04(-5.55%) |
Jun 30, 2021 | 35.98 | 37.08 | 34.95 | 36.74 | 339,643 | +0.51(+1.41%) |
Jun 29, 2021 | 37.82 | 37.82 | 35.41 | 36.23 | 463,616 | -1.54(-4.08%) |
Jun 28, 2021 | 38.61 | 39.30 | 37.28 | 37.77 | 497,974 | -0.31(-0.81%) |
Jun 25, 2021 | 39.65 | 40.49 | 37.84 | 38.08 | 341,960 | -1.32(-3.35%) |
Jun 24, 2021 | 37.54 | 40.15 | 37.33 | 39.40 | 281,314 | +2.15(+5.77%) |
Jun 23, 2021 | 37.96 | 38.68 | 36.67 | 37.25 | 364,417 | +0.13(+0.35%) |
Jun 22, 2021 | 36.02 | 37.70 | 35.12 | 37.12 | 390,739 | +1.02(+2.83%) |
Jun 21, 2021 | 35.02 | 37.14 | 35.00 | 36.10 | 950,250 | +2.25(+6.65%) |
Jun 18, 2021 | 32.09 | 33.98 | 31.10 | 33.85 | 252,192 | +1.41(+4.35%) |
Jun 17, 2021 | 31.43 | 33.40 | 30.85 | 32.44 | 490,127 | +1.09(+3.48%) |
Jun 16, 2021 | 30.88 | 31.65 | 30.01 | 31.35 | 581,816 | +0.49(+1.59%) |
Jun 15, 2021 | 31.11 | 31.25 | 30.13 | 30.86 | 235,610 | -0.26(-0.84%) |
Jun 14, 2021 | 29.96 | 31.38 | 29.73 | 31.12 | 271,529 | +0.67(+2.20%) |
Jun 11, 2021 | 27.63 | 30.65 | 27.63 | 30.45 | 299,967 | +2.34(+8.32%) |
Jun 10, 2021 | 29.25 | 29.66 | 27.71 | 28.11 | 393,482 | -0.98(-3.37%) |
Jun 09, 2021 | 29.40 | 29.88 | 28.36 | 29.09 | 168,973 | -0.50(-1.69%) |
Jun 08, 2021 | 30.30 | 30.89 | 29.35 | 29.59 | 196,005 | -1.08(-3.52%) |
Jun 07, 2021 | 31.51 | 31.85 | 29.51 | 30.67 | 283,039 | -1.19(-3.74%) |
Jun 04, 2021 | 31.12 | 32.33 | 30.85 | 31.86 | 156,573 | +0.58(+1.85%) |
Jun 03, 2021 | 32.21 | 32.96 | 29.71 | 31.28 | 347,525 | -1.26(-3.87%) |
Jun 02, 2021 | 33.82 | 34.16 | 30.58 | 32.54 | 1,611,330 | -1.28(-3.78%) |