Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.47 | 49.88 | 46.75 | 47.72 | 1,875,843 | -1.61(-3.27%) |
Apr 28, 2022 | 49.25 | 50.26 | 46.73 | 49.33 | 1,747,502 | +0.50(+1.02%) |
Apr 27, 2022 | 50.65 | 51.52 | 48.05 | 48.83 | 2,035,005 | -0.62(-1.25%) |
Apr 26, 2022 | 50.42 | 51.39 | 49.28 | 49.45 | 1,865,606 | -0.48(-0.96%) |
Apr 25, 2022 | 49.63 | 50.21 | 46.38 | 49.93 | 2,978,153 | -1.18(-2.31%) |
Apr 22, 2022 | 53.39 | 54.21 | 50.91 | 51.11 | 1,848,037 | -2.38(-4.44%) |
Apr 21, 2022 | 57.18 | 57.93 | 52.97 | 53.48 | 1,911,240 | -3.33(-5.87%) |
Apr 20, 2022 | 57.04 | 57.60 | 56.25 | 56.82 | 1,219,605 | +0.51(+0.90%) |
Apr 19, 2022 | 56.66 | 57.78 | 56.16 | 56.31 | 1,645,223 | -1.09(-1.89%) |
Apr 18, 2022 | 56.48 | 57.68 | 55.62 | 57.39 | 2,469,198 | +1.46(+2.60%) |
Apr 14, 2022 | 55.49 | 56.82 | 55.32 | 55.94 | 1,674,537 | +0.04(+0.07%) |
Apr 13, 2022 | 56.04 | 56.79 | 54.61 | 55.90 | 1,655,927 | +1.15(+2.11%) |
Apr 12, 2022 | 54.57 | 56.80 | 54.33 | 54.75 | 2,258,528 | +1.34(+2.51%) |
Apr 11, 2022 | 53.56 | 53.75 | 52.01 | 53.41 | 1,625,073 | -0.90(-1.66%) |
Apr 08, 2022 | 51.89 | 54.56 | 51.78 | 54.31 | 1,732,896 | +1.87(+3.56%) |
Apr 07, 2022 | 52.58 | 53.51 | 51.37 | 52.44 | 1,817,393 | +0.40(+0.77%) |
Apr 06, 2022 | 52.65 | 53.00 | 50.98 | 52.04 | 1,661,027 | +0.17(+0.32%) |
Apr 05, 2022 | 53.76 | 54.82 | 51.85 | 51.87 | 2,225,252 | -1.89(-3.51%) |
Apr 04, 2022 | 55.71 | 56.39 | 51.55 | 53.76 | 3,206,447 | -0.74(-1.36%) |
Apr 01, 2022 | 51.80 | 54.90 | 51.64 | 54.50 | 24,988,450 | +2.72(+5.25%) |
Mar 31, 2022 | 51.82 | 53.06 | 51.39 | 51.78 | 5,067,524 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.39 | 50.93 | 52.76 | 6,113,202 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.26 | 1,728,531 | +0.15(+0.27%) |
Mar 28, 2022 | 53.76 | 54.24 | 53.07 | 54.11 | 1,733,486 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.12 | 2,005,539 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.59 | 53.00 | 53.71 | 887,752 | +0.29(+0.55%) |
Mar 23, 2022 | 53.76 | 54.70 | 52.83 | 53.42 | 971,735 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.20 | 52.78 | 1,087,272 | -0.97(-1.80%) |
Mar 21, 2022 | 52.59 | 54.84 | 52.39 | 53.75 | 1,145,128 | +2.13(+4.13%) |
Mar 18, 2022 | 51.56 | 51.98 | 50.51 | 51.62 | 2,276,346 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.34 | 51.49 | 1,146,667 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.91 | 47.62 | 49.01 | 1,554,541 | -0.28(-0.58%) |
Mar 15, 2022 | 46.92 | 50.43 | 46.92 | 49.29 | 1,677,501 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.14 | 47.36 | 49.76 | 2,048,111 | -2.31(-4.43%) |
Mar 11, 2022 | 52.03 | 53.59 | 51.62 | 52.07 | 1,399,802 | -0.97(-1.82%) |
Mar 10, 2022 | 52.07 | 53.20 | 51.31 | 53.03 | 1,393,684 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,079 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.60 | 49.17 | 51.09 | 2,397,301 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,831,892 | +0.48(+0.91%) |
Mar 04, 2022 | 50.81 | 52.59 | 50.61 | 52.36 | 1,768,356 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.84 | 48.41 | 50.12 | 1,727,497 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.17 | 49.36 | 50.25 | 1,932,791 | +0.62(+1.26%) |
Mar 01, 2022 | 48.81 | 51.00 | 48.40 | 49.62 | 2,609,373 | +1.19(+2.46%) |
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,095 | +3.83(+8.58%) |
Feb 25, 2022 | 45.32 | 44.86 | 43.30 | 44.61 | 2,347,456 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,100 | +2.78(+6.52%) |
Feb 23, 2022 | 44.50 | 46.87 | 42.06 | 42.71 | 4,710,629 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,622 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.12 | 42.75 | 1,307,649 | -0.04(-0.09%) |
Feb 16, 2022 | 43.24 | 44.79 | 42.53 | 42.79 | 1,530,911 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,426 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.01 | 43.45 | 2,367,837 | +0.17(+0.38%) |
Feb 11, 2022 | 42.43 | 43.64 | 41.94 | 43.29 | 1,526,454 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,076 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.06 | 995,579 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.41 | 41.00 | 1,694,193 | -2.45(-5.64%) |
Feb 07, 2022 | 44.14 | 44.80 | 42.72 | 43.45 | 1,493,012 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.93 | 2,368,983 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.43 | 43.48 | 44.53 | 1,371,926 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,038 | +0.48(+1.07%) |
Feb 01, 2022 | 43.75 | 46.03 | 42.85 | 44.74 | 1,291,153 | +1.03(+2.35%) |
Jan 31, 2022 | 43.67 | 44.18 | 43.72 | 1,347,213 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.19 | 1,431,053 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.21 | 42.21 | 43.20 | 1,530,354 | -0.54(-1.23%) |
Jan 26, 2022 | 44.56 | 46.00 | 43.26 | 43.74 | 2,182,079 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,212 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.24 | 36.62 | 40.91 | 1,874,134 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.65 | 39.01 | 39.34 | 2,147,585 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,614,881 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.68 | 43.41 | 1,564,505 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.91 | 3,226,345 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.02 | 43.78 | 41.68 | 41.73 | 2,229,121 | -0.52(-1.23%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,234 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.24 | 38.31 | 40.89 | 2,113,610 | +1.10(+2.77%) |
Jan 10, 2022 | 40.00 | 40.19 | 38.18 | 39.79 | 1,845,951 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,132,932 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.35 | 41.09 | 1,292,230 | +1.11(+2.78%) |
Jan 05, 2022 | 42.91 | 43.37 | 39.81 | 39.98 | 1,692,498 | -2.27(-5.36%) |
Jan 04, 2022 | 38.68 | 42.61 | 38.65 | 42.24 | 2,641,141 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,395 | +2.01(+5.58%) |
Dec 31, 2021 | 35.86 | 36.27 | 35.67 | 36.05 | 916,771 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,255 | -1.04(-2.81%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.68 | 37.12 | 530,770 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,322 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.50 | 38.33 | 821,096 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.09 | 36.14 | 36.35 | 870,326 | -0.10(-0.27%) |
Dec 22, 2021 | 35.84 | 36.95 | 35.02 | 36.45 | 1,234,744 | +0.50(+1.39%) |
Dec 21, 2021 | 34.60 | 36.09 | 34.25 | 35.95 | 2,015,956 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,391 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.81 | 34.19 | 35.33 | 4,181,781 | -0.21(-0.58%) |
Dec 16, 2021 | 37.03 | 37.55 | 35.30 | 35.53 | 1,027,904 | -0.46(-1.27%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,550 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.46 | 35.86 | 1,212,308 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.15 | 36.21 | 36.31 | 1,565,673 | -2.40(-6.21%) |
Dec 10, 2021 | 40.46 | 40.65 | 37.02 | 38.71 | 1,901,717 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.45 | 39.33 | 39.48 | 1,375,342 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,480 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.39 | 38.22 | 39.76 | 1,480,068 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.52 | 1,402,410 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.96 | 35.14 | 35.66 | 1,153,229 | -0.82(-2.25%) |
Dec 02, 2021 | 34.19 | 36.74 | 33.02 | 36.48 | 1,890,989 | +2.00(+5.81%) |
Dec 01, 2021 | 39.94 | 39.94 | 34.47 | 34.48 | 2,504,471 | -3.87(-10.08%) |
Nov 30, 2021 | 37.78 | 38.42 | 36.92 | 38.35 | 1,618,634 | -0.97(-2.46%) |
Nov 29, 2021 | 40.16 | 41.19 | 38.57 | 39.31 | 1,588,824 | +1.43(+3.76%) |
Nov 26, 2021 | 39.93 | 40.01 | 36.49 | 37.89 | 2,266,244 | -5.54(-12.75%) |
Nov 24, 2021 | 42.16 | 43.79 | 42.11 | 43.42 | 801,355 | +0.62(+1.44%) |
Nov 23, 2021 | 41.47 | 43.54 | 41.47 | 42.81 | 2,109,854 | +1.98(+4.86%) |
Nov 22, 2021 | 39.87 | 42.03 | 39.85 | 40.83 | 1,213,663 | +1.03(+2.60%) |
Nov 19, 2021 | 39.95 | 40.33 | 39.07 | 39.79 | 1,622,981 | -1.72(-4.14%) |
Nov 18, 2021 | 40.85 | 41.81 | 41.43 | 41.51 | 1,085,346 | +0.89(+2.19%) |
Nov 17, 2021 | 42.76 | 43.37 | 40.19 | 40.62 | 1,378,575 | -2.73(-6.31%) |
Nov 16, 2021 | 44.12 | 44.41 | 42.91 | 43.36 | 938,410 | -0.69(-1.57%) |
Nov 15, 2021 | 42.59 | 44.68 | 41.85 | 44.05 | 1,034,416 | +1.20(+2.80%) |
Nov 12, 2021 | 42.77 | 43.41 | 42.23 | 42.85 | 927,345 | -0.56(-1.28%) |
Nov 11, 2021 | 42.41 | 44.41 | 42.32 | 43.40 | 1,114,010 | +1.10(+2.61%) |
Nov 10, 2021 | 43.98 | 42.30 | 1,624,641 | -2.02(-4.56%) | ||
Nov 09, 2021 | 43.75 | 44.53 | 43.05 | 44.32 | 1,254,979 | +0.47(+1.07%) |
Nov 08, 2021 | 43.29 | 44.48 | 43.28 | 43.85 | 1,300,279 | +1.25(+2.93%) |
Nov 05, 2021 | 42.07 | 42.75 | 41.23 | 42.60 | 956,489 | +1.39(+3.36%) |
Nov 04, 2021 | 42.10 | 43.02 | 40.45 | 41.22 | 1,143,335 | +0.28(+0.69%) |
Nov 03, 2021 | 41.12 | 42.23 | 40.80 | 40.94 | 1,376,309 | -1.14(-2.71%) |
Nov 02, 2021 | 42.39 | 43.54 | 41.95 | 42.08 | 1,246,408 | -0.51(-1.19%) |
Nov 01, 2021 | 41.90 | 42.53 | 41.50 | 42.59 | 1,441,361 | +1.77(+4.33%) |
Oct 29, 2021 | 41.37 | 41.51 | 39.51 | 40.82 | 1,359,164 | -0.46(-1.11%) |
Oct 28, 2021 | 42.04 | 42.96 | 40.71 | 41.28 | 2,088,316 | -1.28(-3.00%) |
Oct 27, 2021 | 44.53 | 46.02 | 42.40 | 42.56 | 2,585,387 | -1.87(-4.22%) |
Oct 26, 2021 | 43.79 | 44.68 | 44.43 | 1,423,378 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.76 | 45.01 | 43.39 | 43.71 | 1,567,955 | +1.04(+2.45%) |
Oct 22, 2021 | 42.36 | 43.18 | 41.52 | 42.66 | 1,662,037 | +0.43(+1.02%) |
Oct 21, 2021 | 43.47 | 43.84 | 42.10 | 42.23 | 1,451,415 | -1.39(-3.20%) |
Oct 20, 2021 | 41.17 | 43.68 | 40.72 | 43.63 | 1,905,849 | +1.71(+4.07%) |
Oct 19, 2021 | 42.72 | 43.13 | 41.06 | 41.92 | 1,383,197 | -0.82(-1.92%) |
Oct 18, 2021 | 41.24 | 43.89 | 41.24 | 42.74 | 2,346,409 | +2.17(+5.34%) |
Oct 15, 2021 | 41.61 | 42.13 | 40.58 | 40.58 | 1,379,213 | -0.26(-0.64%) |
Oct 14, 2021 | 41.50 | 41.87 | 39.79 | 40.84 | 1,453,424 | +0.20(+0.48%) |
Oct 13, 2021 | 40.83 | 41.20 | 39.77 | 40.64 | 1,418,024 | -0.70(-1.70%) |
Oct 12, 2021 | 41.41 | 42.92 | 40.53 | 41.35 | 1,004,541 | -0.35(-0.84%) |
Oct 11, 2021 | 42.32 | 43.29 | 41.43 | 41.70 | 1,824,461 | +0.56(+1.35%) |
Oct 08, 2021 | 40.28 | 41.59 | 40.03 | 41.14 | 1,485,032 | +1.15(+2.88%) |
Oct 07, 2021 | 38.04 | 40.41 | 37.63 | 39.99 | 1,905,794 | +2.27(+6.03%) |
Oct 06, 2021 | 38.89 | 39.40 | 36.97 | 37.72 | 2,636,862 | -2.35(-5.87%) |
Oct 05, 2021 | 39.99 | 41.08 | 38.64 | 40.07 | 2,482,796 | +0.60(+1.53%) |
Oct 04, 2021 | 39.02 | 39.97 | 38.63 | 39.46 | 2,498,577 | +0.93(+2.40%) |
Oct 01, 2021 | 37.22 | 39.27 | 37.22 | 38.54 | 2,970,021 | +1.43(+3.86%) |
Sep 30, 2021 | 37.16 | 37.48 | 36.15 | 37.10 | 2,236,430 | -0.35(-0.94%) |
Sep 29, 2021 | 35.96 | 37.49 | 35.33 | 37.45 | 2,634,174 | +1.22(+3.36%) |
Sep 28, 2021 | 35.92 | 36.25 | 34.49 | 36.24 | 2,758,913 | +0.89(+2.51%) |
Sep 27, 2021 | 33.94 | 35.49 | 33.67 | 35.35 | 2,145,097 | +2.67(+8.18%) |
Sep 24, 2021 | 32.78 | 33.53 | 32.58 | 32.68 | 1,348,593 | -0.65(-1.96%) |
Sep 23, 2021 | 32.01 | 33.39 | 31.47 | 33.33 | 1,742,008 | +1.67(+5.27%) |
Sep 22, 2021 | 30.09 | 31.91 | 30.06 | 31.66 | 2,472,537 | +2.33(+7.95%) |
Sep 21, 2021 | 29.55 | 29.96 | 28.33 | 29.33 | 1,020,889 | +0.51(+1.76%) |
Sep 20, 2021 | 28.77 | 29.52 | 28.10 | 28.82 | 1,292,725 | -1.26(-4.18%) |
Sep 17, 2021 | 30.32 | 30.95 | 29.68 | 30.08 | 2,846,402 | -0.30(-0.99%) |
Sep 16, 2021 | 29.85 | 30.74 | 29.33 | 30.38 | 1,641,031 | +0.32(+1.07%) |
Sep 15, 2021 | 29.12 | 30.24 | 28.98 | 30.06 | 3,484,661 | +1.91(+6.79%) |
Sep 14, 2021 | 29.34 | 29.42 | 27.99 | 28.15 | 1,066,363 | -0.68(-2.37%) |
Sep 13, 2021 | 28.67 | 29.71 | 28.42 | 28.83 | 1,592,429 | +0.91(+3.25%) |
Sep 10, 2021 | 28.70 | 28.96 | 27.91 | 27.93 | 735,793 | -0.03(-0.10%) |
Sep 09, 2021 | 27.16 | 28.71 | 26.92 | 27.95 | 1,017,942 | +0.46(+1.67%) |
Sep 08, 2021 | 27.99 | 28.42 | 27.28 | 27.50 | 1,169,791 | -0.13(-0.46%) |
Sep 07, 2021 | 27.14 | 28.20 | 27.08 | 27.62 | 739,280 | +0.03(+0.11%) |
Sep 03, 2021 | 27.86 | 28.07 | 27.14 | 27.59 | 999,296 | -0.58(-2.04%) |
Sep 02, 2021 | 28.31 | 29.26 | 28.31 | 28.17 | 1,379,472 | +0.36(+1.30%) |
Sep 01, 2021 | 27.71 | 28.00 | 27.20 | 27.81 | 1,162,467 | -0.23(-0.83%) |
Aug 31, 2021 | 27.65 | 28.43 | 27.22 | 28.04 | 1,169,404 | +0.13(+0.45%) |
Aug 30, 2021 | 28.07 | 28.56 | 27.65 | 27.92 | 1,308,989 | -0.06(-0.21%) |
Aug 27, 2021 | 26.98 | 28.46 | 26.85 | 27.97 | 1,308,532 | +1.56(+5.91%) |
Aug 26, 2021 | 26.64 | 27.05 | 26.07 | 26.41 | 1,259,630 | -0.55(-2.03%) |
Aug 25, 2021 | 27.14 | 27.50 | 26.57 | 26.96 | 926,336 | -0.03(-0.11%) |
Aug 24, 2021 | 26.75 | 27.08 | 26.26 | 26.99 | 1,302,332 | +0.74(+2.82%) |
Aug 23, 2021 | 26.33 | 27.04 | 26.08 | 26.25 | 1,904,529 | +1.29(+5.16%) |
Aug 20, 2021 | 24.66 | 25.05 | 24.15 | 24.96 | 1,528,382 | -0.08(-0.31%) |
Aug 19, 2021 | 24.70 | 25.76 | 24.16 | 25.04 | 2,505,656 | -0.50(-1.95%) |
Aug 18, 2021 | 26.86 | 27.17 | 25.49 | 25.54 | 1,321,548 | -1.20(-4.49%) |
Aug 17, 2021 | 25.81 | 27.07 | 26.09 | 26.74 | 1,509,708 | +0.64(+2.47%) |
Aug 16, 2021 | 26.24 | 26.53 | 25.72 | 26.09 | 1,231,729 | -0.83(-3.08%) |
Aug 13, 2021 | 27.77 | 27.81 | 26.80 | 26.92 | 872,063 | -0.97(-3.46%) |
Aug 12, 2021 | 28.11 | 28.72 | 27.28 | 27.89 | 943,123 | -0.26(-0.94%) |
Aug 11, 2021 | 27.94 | 28.32 | 26.99 | 28.15 | 1,307,048 | -0.46(-1.62%) |
Aug 10, 2021 | 27.82 | 29.01 | 27.63 | 28.61 | 974,931 | +1.15(+4.19%) |
Aug 09, 2021 | 27.57 | 28.26 | 27.26 | 27.46 | 1,066,626 | -1.19(-4.15%) |
Aug 06, 2021 | 29.23 | 29.49 | 28.37 | 28.65 | 929,197 | +0.15(+0.51%) |
Aug 05, 2021 | 27.73 | 29.35 | 27.69 | 28.51 | 1,399,040 | +1.29(+4.73%) |
Aug 04, 2021 | 28.32 | 28.88 | 27.13 | 27.22 | 1,934,882 | -1.68(-5.80%) |
Aug 03, 2021 | 28.83 | 29.30 | 28.08 | 28.90 | 1,828,707 | -0.13(-0.44%) |
Aug 02, 2021 | 30.26 | 31.16 | 28.56 | 29.02 | 1,446,380 | -1.09(-3.62%) |
Jul 30, 2021 | 29.84 | 30.12 | 29.03 | 30.11 | 1,081,267 | +0.00(+0.00%) |
Jul 29, 2021 | 31.49 | 31.66 | 30.07 | 30.11 | 1,276,786 | -0.95(-3.04%) |
Jul 28, 2021 | 30.16 | 31.50 | 29.72 | 31.06 | 2,469,281 | +1.35(+4.56%) |
Jul 27, 2021 | 30.21 | 30.36 | 29.24 | 29.70 | 1,382,908 | -1.32(-4.24%) |
Jul 26, 2021 | 30.36 | 31.69 | 30.36 | 31.02 | 1,048,456 | +1.02(+3.41%) |
Jul 23, 2021 | 31.21 | 31.21 | 29.30 | 30.00 | 1,181,012 | -0.87(-2.81%) |
Jul 22, 2021 | 31.06 | 31.21 | 29.86 | 30.86 | 1,396,428 | -0.20(-0.63%) |
Jul 21, 2021 | 29.51 | 31.88 | 29.45 | 31.06 | 1,765,126 | +1.97(+6.77%) |
Jul 20, 2021 | 28.26 | 29.37 | 27.78 | 29.09 | 1,760,193 | +1.07(+3.83%) |
Jul 19, 2021 | 29.34 | 30.21 | 27.56 | 28.02 | 3,492,342 | -2.93(-9.48%) |
Jul 16, 2021 | 33.09 | 33.12 | 30.62 | 30.95 | 1,470,549 | -0.79(-2.49%) |
Jul 15, 2021 | 32.42 | 33.35 | 31.24 | 31.74 | 1,907,119 | -1.01(-3.09%) |
Jul 14, 2021 | 35.04 | 35.81 | 32.51 | 32.75 | 2,064,811 | -1.88(-5.43%) |
Jul 13, 2021 | 34.27 | 35.22 | 33.99 | 34.64 | 772,289 | +0.17(+0.48%) |
Jul 12, 2021 | 33.80 | 34.72 | 33.40 | 34.47 | 567,125 | -0.02(-0.06%) |
Jul 09, 2021 | 33.85 | 34.91 | 33.23 | 34.49 | 907,773 | +1.30(+3.91%) |
Jul 08, 2021 | 31.66 | 33.51 | 31.08 | 33.19 | 1,047,817 | +0.71(+2.19%) |
Jul 07, 2021 | 33.28 | 34.06 | 32.16 | 32.48 | 961,246 | -0.85(-2.54%) |
Jul 06, 2021 | 35.08 | 35.08 | 32.84 | 33.33 | 1,261,521 | -1.61(-4.60%) |
Jul 02, 2021 | 35.54 | 35.72 | 34.63 | 34.94 | 774,698 | -0.82(-2.29%) |
Jul 01, 2021 | 36.55 | 36.55 | 35.46 | 35.76 | 1,331,852 | +0.66(+1.89%) |
Jun 30, 2021 | 34.91 | 35.69 | 34.82 | 35.09 | 936,160 | +0.46(+1.32%) |
Jun 29, 2021 | 34.17 | 35.00 | 34.17 | 34.64 | 925,607 | +0.85(+2.51%) |
Jun 28, 2021 | 36.08 | 36.08 | 33.24 | 33.79 | 1,938,965 | -2.29(-6.35%) |
Jun 25, 2021 | 35.43 | 37.08 | 35.18 | 36.08 | 6,804,772 | +0.86(+2.43%) |
Jun 24, 2021 | 35.22 | 35.88 | 34.99 | 35.22 | 1,269,088 | +0.09(+0.25%) |
Jun 23, 2021 | 34.11 | 35.60 | 34.07 | 35.13 | 2,121,972 | +1.50(+4.46%) |
Jun 22, 2021 | 32.82 | 33.77 | 32.33 | 33.63 | 1,993,882 | +0.57(+1.74%) |
Jun 21, 2021 | 31.37 | 33.08 | 31.24 | 33.06 | 1,222,819 | +2.20(+7.14%) |
Jun 18, 2021 | 30.97 | 31.85 | 30.36 | 30.85 | 2,574,149 | -0.94(-2.94%) |
Jun 17, 2021 | 32.50 | 32.87 | 30.31 | 31.79 | 2,253,908 | -0.89(-2.71%) |
Jun 16, 2021 | 32.99 | 33.22 | 31.92 | 32.68 | 1,517,930 | -0.73(-2.19%) |
Jun 15, 2021 | 32.50 | 33.42 | 32.38 | 33.41 | 746,687 | +1.11(+3.44%) |
Jun 14, 2021 | 33.47 | 34.02 | 32.21 | 32.30 | 1,015,654 | -0.49(-1.49%) |
Jun 11, 2021 | 32.65 | 32.95 | 32.38 | 32.78 | 902,950 | +0.58(+1.79%) |
Jun 10, 2021 | 32.60 | 32.90 | 31.45 | 32.21 | 1,284,724 | -0.41(-1.25%) |
Jun 09, 2021 | 32.86 | 33.33 | 32.31 | 32.62 | 955,779 | -0.12(-0.36%) |
Jun 08, 2021 | 31.54 | 32.83 | 30.86 | 32.74 | 1,365,511 | +0.83(+2.60%) |
Jun 07, 2021 | 32.13 | 32.56 | 31.53 | 31.91 | 1,350,451 | -0.19(-0.61%) |
Jun 04, 2021 | 32.72 | 33.08 | 31.68 | 32.10 | 863,562 | -0.44(-1.35%) |
Jun 03, 2021 | 31.38 | 32.79 | 31.12 | 32.54 | 1,272,904 | +0.93(+2.93%) |
Jun 02, 2021 | 31.75 | 32.44 | 31.09 | 31.61 | 1,649,196 | +0.08(+0.25%) |
Jun 01, 2021 | 30.64 | 32.08 | 30.60 | 31.54 | 1,920,356 | +1.68(+5.61%) |
May 28, 2021 | 29.68 | 29.98 | 29.17 | 29.86 | 879,345 | +0.34(+1.16%) |
May 27, 2021 | 29.77 | 30.35 | 29.49 | 29.52 | 1,654,601 | -0.02(-0.07%) |
May 26, 2021 | 28.13 | 29.84 | 27.77 | 29.54 | 1,296,350 | +1.43(+5.10%) |
May 25, 2021 | 28.97 | 29.54 | 27.88 | 28.11 | 1,473,280 | -0.68(-2.37%) |
May 24, 2021 | 28.63 | 28.90 | 27.63 | 28.79 | 1,150,425 | +0.65(+2.32%) |
May 21, 2021 | 28.70 | 29.44 | 28.11 | 28.14 | 1,100,133 | +0.14(+0.49%) |
May 20, 2021 | 27.93 | 28.16 | 27.14 | 28.00 | 1,293,947 | -0.11(-0.38%) |
May 19, 2021 | 27.72 | 28.36 | 27.15 | 28.11 | 1,611,910 | -0.54(-1.87%) |
May 18, 2021 | 29.82 | 30.29 | 28.54 | 28.64 | 1,577,196 | -1.20(-4.02%) |
May 17, 2021 | 28.81 | 29.91 | 28.48 | 29.84 | 1,635,812 | +0.68(+2.34%) |
May 14, 2021 | 27.98 | 29.31 | 27.97 | 29.16 | 1,438,816 | +1.89(+6.93%) |
May 13, 2021 | 27.18 | 28.36 | 26.42 | 27.27 | 1,723,911 | -0.25(-0.92%) |
May 12, 2021 | 28.26 | 29.79 | 27.32 | 27.52 | 2,169,230 | -0.34(-1.21%) |
May 11, 2021 | 26.43 | 28.22 | 25.80 | 27.86 | 1,848,729 | +0.58(+2.14%) |
May 10, 2021 | 28.67 | 29.53 | 27.29 | 27.27 | 1,705,361 | -0.76(-2.71%) |
May 07, 2021 | 26.84 | 28.08 | 26.37 | 28.03 | 1,622,329 | +0.69(+2.53%) |
May 06, 2021 | 27.78 | 27.78 | 26.48 | 27.34 | 1,528,489 | -0.61(-2.19%) |
May 05, 2021 | 27.37 | 28.41 | 26.81 | 27.95 | 2,450,836 | +1.65(+6.25%) |
May 04, 2021 | 25.89 | 26.35 | 24.99 | 26.31 | 1,626,139 | +0.83(+3.25%) |