Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.99 | 53.23 | 51.55 | 51.95 | 5,051,518 | -0.98(-1.85%) |
Mar 30, 2022 | 52.06 | 53.56 | 51.09 | 52.93 | 6,093,894 | -1.50(-2.76%) |
Mar 29, 2022 | 52.56 | 54.62 | 51.49 | 54.43 | 1,723,072 | +0.15(+0.27%) |
Mar 28, 2022 | 53.93 | 54.41 | 53.24 | 54.28 | 1,728,011 | -1.01(-1.83%) |
Mar 25, 2022 | 53.73 | 55.94 | 53.44 | 55.29 | 1,999,204 | +1.41(+2.62%) |
Mar 24, 2022 | 53.69 | 54.76 | 53.16 | 53.88 | 884,948 | +0.29(+0.55%) |
Mar 23, 2022 | 53.93 | 54.87 | 53.00 | 53.59 | 968,666 | +0.64(+1.20%) |
Mar 22, 2022 | 53.38 | 53.87 | 51.36 | 52.95 | 1,083,838 | -0.97(-1.80%) |
Mar 21, 2022 | 52.75 | 55.02 | 52.56 | 53.92 | 1,141,512 | +2.14(+4.13%) |
Mar 18, 2022 | 51.72 | 52.15 | 50.67 | 51.78 | 2,269,156 | +0.13(+0.25%) |
Mar 17, 2022 | 50.61 | 52.11 | 50.50 | 51.65 | 1,143,045 | +2.49(+5.07%) |
Mar 16, 2022 | 49.46 | 50.07 | 47.77 | 49.16 | 1,549,631 | -0.28(-0.57%) |
Mar 15, 2022 | 47.06 | 50.59 | 47.06 | 49.45 | 1,672,202 | -0.47(-0.94%) |
Mar 14, 2022 | 50.63 | 51.30 | 47.51 | 49.92 | 2,041,642 | -2.31(-4.43%) |
Mar 11, 2022 | 52.19 | 53.76 | 51.78 | 52.23 | 1,395,380 | -0.97(-1.82%) |
Mar 10, 2022 | 52.23 | 53.37 | 51.48 | 53.20 | 1,389,282 | +1.50(+2.90%) |
Mar 09, 2022 | 49.41 | 52.02 | 48.62 | 51.70 | 2,207,086 | +0.45(+0.88%) |
Mar 08, 2022 | 54.21 | 54.77 | 49.33 | 51.25 | 2,389,729 | -1.76(-3.31%) |
Mar 07, 2022 | 52.10 | 56.38 | 51.55 | 53.01 | 2,822,947 | +0.48(+0.91%) |
Mar 04, 2022 | 50.97 | 52.76 | 50.77 | 52.53 | 1,762,770 | +2.25(+4.47%) |
Mar 03, 2022 | 49.42 | 51.00 | 48.56 | 50.28 | 1,722,040 | -0.13(-0.25%) |
Mar 02, 2022 | 50.35 | 51.33 | 49.52 | 50.41 | 1,926,686 | +0.63(+1.26%) |
Mar 01, 2022 | 48.97 | 51.16 | 48.56 | 49.78 | 2,601,131 | +1.20(+2.46%) |
Feb 28, 2022 | 44.93 | 48.70 | 44.93 | 48.59 | 2,459,302 | +3.84(+8.58%) |
Feb 25, 2022 | 45.46 | 45.00 | 43.43 | 44.75 | 2,340,042 | -0.89(-1.95%) |
Feb 24, 2022 | 44.36 | 45.72 | 42.49 | 45.64 | 3,607,669 | +2.79(+6.52%) |
Feb 23, 2022 | 44.64 | 47.02 | 42.19 | 42.85 | 4,695,750 | +0.43(+1.02%) |
Feb 22, 2022 | 45.17 | 45.77 | 41.47 | 42.41 | 2,404,005 | -1.36(-3.11%) |
Feb 18, 2022 | 43.78 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.67 | 44.43 | 42.25 | 42.89 | 1,303,519 | -0.04(-0.09%) |
Feb 16, 2022 | 43.38 | 44.93 | 42.67 | 42.92 | 1,526,076 | +0.64(+1.51%) |
Feb 15, 2022 | 41.84 | 42.79 | 41.25 | 42.29 | 1,522,602 | -1.30(-2.99%) |
Feb 14, 2022 | 43.18 | 44.39 | 42.14 | 43.59 | 2,360,358 | +0.17(+0.38%) |
Feb 11, 2022 | 42.56 | 43.78 | 42.07 | 43.42 | 1,521,633 | +1.47(+3.50%) |
Feb 10, 2022 | 41.62 | 44.34 | 41.45 | 41.95 | 1,418,581 | -0.24(-0.56%) |
Feb 09, 2022 | 41.18 | 42.34 | 41.13 | 42.19 | 992,434 | +1.06(+2.57%) |
Feb 08, 2022 | 43.51 | 43.59 | 40.53 | 41.13 | 1,688,841 | -2.46(-5.64%) |
Feb 07, 2022 | 44.28 | 44.94 | 42.86 | 43.59 | 1,488,297 | -1.48(-3.28%) |
Feb 04, 2022 | 45.39 | 47.78 | 44.40 | 45.07 | 2,361,500 | +0.40(+0.90%) |
Feb 03, 2022 | 44.57 | 45.57 | 43.62 | 44.67 | 1,367,593 | -0.70(-1.53%) |
Feb 02, 2022 | 44.81 | 45.59 | 43.09 | 45.36 | 1,443,464 | +0.48(+1.07%) |
Feb 01, 2022 | 43.88 | 46.18 | 42.98 | 44.88 | 1,287,075 | +1.03(+2.35%) |
Jan 31, 2022 | 43.81 | 44.32 | 43.85 | 1,342,958 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.69 | 44.38 | 42.45 | 44.33 | 1,426,533 | +0.99(+2.28%) |
Jan 27, 2022 | 44.96 | 46.35 | 42.35 | 43.34 | 1,525,520 | -0.54(-1.23%) |
Jan 26, 2022 | 44.70 | 46.15 | 43.39 | 43.87 | 2,175,186 | -0.07(-0.16%) |
Jan 25, 2022 | 40.59 | 44.55 | 39.88 | 43.94 | 1,419,714 | +2.90(+7.06%) |
Jan 24, 2022 | 38.20 | 41.37 | 36.73 | 41.04 | 1,868,214 | +1.58(+4.00%) |
Jan 21, 2022 | 41.04 | 41.78 | 39.13 | 39.47 | 2,140,802 | -2.55(-6.06%) |
Jan 20, 2022 | 42.33 | 44.79 | 41.84 | 42.01 | 1,609,780 | -1.54(-3.53%) |
Jan 19, 2022 | 43.53 | 44.16 | 41.81 | 43.55 | 1,559,563 | +0.51(+1.18%) |
Jan 18, 2022 | 45.39 | 46.52 | 42.89 | 43.04 | 3,216,155 | -1.35(-3.05%) |
Jan 14, 2022 | 44.39 | 0 | +2.53(+6.04%) | |||
Jan 13, 2022 | 42.15 | 43.92 | 41.81 | 41.87 | 2,222,080 | -0.52(-1.22%) |
Jan 12, 2022 | 41.65 | 42.92 | 41.49 | 42.39 | 1,987,935 | +1.36(+3.32%) |
Jan 11, 2022 | 40.70 | 41.37 | 38.43 | 41.02 | 2,106,934 | +1.11(+2.77%) |
Jan 10, 2022 | 40.12 | 40.32 | 38.30 | 39.92 | 1,840,120 | -0.48(-1.19%) |
Jan 07, 2022 | 41.47 | 41.47 | 40.39 | 40.40 | 1,129,353 | -0.82(-2.00%) |
Jan 06, 2022 | 42.00 | 42.45 | 40.48 | 41.22 | 1,288,148 | +1.12(+2.78%) |
Jan 05, 2022 | 43.04 | 43.51 | 39.94 | 40.10 | 1,687,152 | -2.27(-5.36%) |
Jan 04, 2022 | 38.80 | 42.75 | 38.77 | 42.38 | 2,632,799 | +4.19(+10.98%) |
Jan 03, 2022 | 36.25 | 38.34 | 36.25 | 38.18 | 1,317,221 | +2.02(+5.58%) |
Dec 31, 2021 | 35.97 | 36.38 | 35.78 | 36.17 | 913,875 | -0.02(-0.05%) |
Dec 30, 2021 | 37.34 | 37.82 | 36.12 | 36.19 | 737,917 | -1.05(-2.81%) |
Dec 29, 2021 | 37.34 | 37.81 | 36.79 | 37.23 | 529,093 | -0.30(-0.81%) |
Dec 28, 2021 | 38.60 | 39.08 | 37.50 | 37.54 | 849,629 | -0.91(-2.37%) |
Dec 27, 2021 | 36.43 | 38.62 | 35.61 | 38.45 | 818,502 | +1.98(+5.43%) |
Dec 23, 2021 | 36.96 | 37.20 | 36.25 | 36.47 | 867,577 | -0.10(-0.27%) |
Dec 22, 2021 | 35.95 | 37.07 | 35.13 | 36.57 | 1,230,844 | +0.50(+1.38%) |
Dec 21, 2021 | 34.71 | 36.20 | 34.36 | 36.07 | 2,009,589 | +2.12(+6.23%) |
Dec 20, 2021 | 33.98 | 34.22 | 32.81 | 33.95 | 1,547,487 | -1.49(-4.20%) |
Dec 17, 2021 | 34.84 | 35.92 | 34.29 | 35.44 | 4,168,572 | -0.21(-0.58%) |
Dec 16, 2021 | 37.15 | 37.67 | 35.41 | 35.65 | 1,024,658 | -0.46(-1.28%) |
Dec 15, 2021 | 35.78 | 36.35 | 34.20 | 36.11 | 1,624,403 | +0.14(+0.38%) |
Dec 14, 2021 | 36.24 | 37.14 | 35.57 | 35.97 | 1,208,479 | -0.45(-1.24%) |
Dec 13, 2021 | 37.94 | 38.27 | 36.32 | 36.42 | 1,560,728 | -2.41(-6.21%) |
Dec 10, 2021 | 40.58 | 40.78 | 37.14 | 38.83 | 1,895,710 | -0.77(-1.95%) |
Dec 09, 2021 | 39.98 | 40.57 | 39.46 | 39.60 | 1,370,998 | -1.09(-2.67%) |
Dec 08, 2021 | 40.28 | 40.87 | 39.76 | 40.69 | 1,267,464 | +0.80(+2.01%) |
Dec 07, 2021 | 38.34 | 40.51 | 38.34 | 39.89 | 1,475,393 | +2.25(+5.99%) |
Dec 06, 2021 | 36.89 | 37.91 | 35.74 | 37.63 | 1,397,981 | +1.86(+5.20%) |
Dec 03, 2021 | 37.43 | 38.08 | 35.25 | 35.77 | 1,149,586 | -0.82(-2.25%) |
Dec 02, 2021 | 34.29 | 36.86 | 33.13 | 36.60 | 1,885,016 | +2.01(+5.81%) |
Dec 01, 2021 | 40.06 | 40.06 | 34.58 | 34.59 | 2,496,561 | -3.88(-10.08%) |
Nov 30, 2021 | 37.90 | 38.55 | 37.04 | 38.47 | 1,613,521 | -0.97(-2.46%) |
Nov 29, 2021 | 40.29 | 41.32 | 38.69 | 39.44 | 1,583,806 | +1.43(+3.76%) |
Nov 26, 2021 | 40.05 | 40.14 | 36.61 | 38.01 | 2,259,086 | -5.55(-12.75%) |
Nov 24, 2021 | 42.30 | 43.93 | 42.24 | 43.56 | 798,824 | +0.62(+1.44%) |
Nov 23, 2021 | 41.60 | 43.67 | 41.60 | 42.94 | 2,103,190 | +1.99(+4.86%) |
Nov 22, 2021 | 40.00 | 42.16 | 39.98 | 40.96 | 1,209,829 | +1.04(+2.60%) |
Nov 19, 2021 | 40.07 | 40.46 | 39.19 | 39.92 | 1,617,854 | -1.72(-4.14%) |
Nov 18, 2021 | 40.98 | 41.94 | 41.56 | 41.64 | 1,081,918 | +0.89(+2.19%) |
Nov 17, 2021 | 42.90 | 43.51 | 40.32 | 40.75 | 1,374,221 | -2.74(-6.31%) |
Nov 16, 2021 | 44.26 | 44.55 | 43.04 | 43.49 | 935,446 | -0.70(-1.57%) |
Nov 15, 2021 | 42.73 | 44.82 | 41.98 | 44.19 | 1,031,148 | +1.20(+2.80%) |
Nov 12, 2021 | 42.90 | 43.55 | 42.37 | 42.98 | 924,416 | -0.56(-1.28%) |
Nov 11, 2021 | 42.54 | 44.55 | 42.45 | 43.54 | 1,110,491 | +1.11(+2.61%) |
Nov 10, 2021 | 44.12 | 42.43 | 1,619,509 | -2.03(-4.56%) | ||
Nov 09, 2021 | 43.88 | 44.67 | 43.19 | 44.46 | 1,251,015 | +0.47(+1.07%) |
Nov 08, 2021 | 43.42 | 44.62 | 43.41 | 43.99 | 1,296,172 | +1.25(+2.93%) |
Nov 05, 2021 | 42.20 | 42.89 | 41.36 | 42.74 | 953,467 | +1.39(+3.36%) |
Nov 04, 2021 | 42.23 | 43.16 | 40.58 | 41.35 | 1,139,724 | +0.28(+0.69%) |
Nov 03, 2021 | 41.25 | 42.37 | 40.92 | 41.07 | 1,371,962 | -1.14(-2.71%) |
Nov 02, 2021 | 42.52 | 43.68 | 42.08 | 42.21 | 1,242,471 | -0.51(-1.19%) |
Nov 01, 2021 | 42.04 | 42.66 | 41.63 | 42.72 | 1,436,809 | +1.77(+4.32%) |
Oct 29, 2021 | 41.50 | 41.64 | 39.64 | 40.95 | 1,354,871 | -0.46(-1.11%) |
Oct 28, 2021 | 42.17 | 43.09 | 40.84 | 41.41 | 2,081,720 | -1.28(-3.00%) |
Oct 27, 2021 | 44.67 | 46.16 | 42.53 | 42.69 | 2,577,221 | -1.88(-4.21%) |
Oct 26, 2021 | 43.93 | 44.82 | 44.57 | 1,418,882 | +0.72(+1.65%) | |
Oct 25, 2021 | 43.89 | 45.16 | 43.53 | 43.85 | 1,563,002 | +1.05(+2.45%) |
Oct 22, 2021 | 42.50 | 43.32 | 41.65 | 42.80 | 1,656,787 | +0.43(+1.02%) |
Oct 21, 2021 | 43.61 | 43.98 | 42.23 | 42.37 | 1,446,830 | -1.40(-3.20%) |
Oct 20, 2021 | 41.30 | 43.82 | 40.85 | 43.77 | 1,899,829 | +1.71(+4.07%) |
Oct 19, 2021 | 42.86 | 43.27 | 41.19 | 42.05 | 1,378,829 | -0.82(-1.92%) |
Oct 18, 2021 | 41.37 | 44.03 | 41.37 | 42.88 | 2,338,998 | +2.17(+5.34%) |
Oct 15, 2021 | 41.74 | 42.26 | 40.70 | 40.70 | 1,374,857 | -0.26(-0.64%) |
Oct 14, 2021 | 41.63 | 42.01 | 39.92 | 40.97 | 1,448,834 | +0.20(+0.48%) |
Oct 13, 2021 | 40.96 | 41.33 | 39.89 | 40.77 | 1,413,545 | -0.70(-1.70%) |
Oct 12, 2021 | 41.55 | 43.05 | 40.66 | 41.48 | 1,001,368 | -0.35(-0.84%) |
Oct 11, 2021 | 42.46 | 43.42 | 41.57 | 41.83 | 1,818,698 | +0.56(+1.35%) |
Oct 08, 2021 | 40.41 | 41.72 | 40.16 | 41.27 | 1,480,342 | +1.15(+2.88%) |
Oct 07, 2021 | 38.16 | 40.54 | 37.74 | 40.12 | 1,899,774 | +2.28(+6.03%) |
Oct 06, 2021 | 39.01 | 39.52 | 37.08 | 37.84 | 2,628,534 | -2.36(-5.87%) |
Oct 05, 2021 | 40.12 | 41.21 | 38.77 | 40.20 | 2,474,954 | +0.61(+1.53%) |
Oct 04, 2021 | 39.14 | 40.10 | 38.76 | 39.59 | 2,490,685 | +0.93(+2.40%) |
Oct 01, 2021 | 37.34 | 39.39 | 37.34 | 38.66 | 2,960,640 | +1.44(+3.86%) |
Sep 30, 2021 | 37.28 | 37.60 | 36.26 | 37.22 | 2,229,366 | -0.35(-0.94%) |
Sep 29, 2021 | 36.08 | 37.61 | 35.44 | 37.57 | 2,625,854 | +1.22(+3.36%) |
Sep 28, 2021 | 36.04 | 36.36 | 34.60 | 36.35 | 2,750,199 | +0.89(+2.51%) |
Sep 27, 2021 | 34.05 | 35.60 | 33.78 | 35.46 | 2,138,322 | +2.68(+8.18%) |
Sep 24, 2021 | 32.89 | 33.64 | 32.68 | 32.78 | 1,344,333 | -0.66(-1.96%) |
Sep 23, 2021 | 32.11 | 33.49 | 31.57 | 33.43 | 1,736,505 | +1.67(+5.27%) |
Sep 22, 2021 | 30.19 | 32.01 | 30.16 | 31.76 | 2,464,727 | +2.34(+7.95%) |
Sep 21, 2021 | 29.65 | 30.06 | 28.42 | 29.42 | 1,017,664 | +0.51(+1.76%) |
Sep 20, 2021 | 28.86 | 29.62 | 28.19 | 28.91 | 1,288,642 | -1.26(-4.18%) |
Sep 17, 2021 | 30.42 | 31.05 | 29.77 | 30.18 | 2,837,411 | -0.30(-1.00%) |
Sep 16, 2021 | 29.94 | 30.84 | 29.42 | 30.48 | 1,635,848 | +0.32(+1.07%) |
Sep 15, 2021 | 29.22 | 30.34 | 29.07 | 30.16 | 3,473,654 | +1.92(+6.79%) |
Sep 14, 2021 | 29.43 | 29.51 | 28.08 | 28.24 | 1,062,994 | -0.68(-2.37%) |
Sep 13, 2021 | 28.76 | 29.81 | 28.51 | 28.92 | 1,587,400 | +0.91(+3.25%) |
Sep 10, 2021 | 28.79 | 29.05 | 27.99 | 28.01 | 733,469 | -0.03(-0.10%) |
Sep 09, 2021 | 27.25 | 28.80 | 27.01 | 28.04 | 1,014,727 | +0.46(+1.67%) |
Sep 08, 2021 | 28.08 | 28.51 | 27.37 | 27.58 | 1,166,096 | -0.13(-0.46%) |
Sep 07, 2021 | 27.23 | 28.29 | 27.16 | 27.71 | 736,945 | +0.03(+0.11%) |
Sep 03, 2021 | 27.95 | 28.16 | 27.22 | 27.68 | 996,140 | -0.58(-2.04%) |
Sep 02, 2021 | 28.40 | 29.35 | 28.40 | 28.26 | 1,375,115 | +0.36(+1.30%) |
Sep 01, 2021 | 27.80 | 28.09 | 27.29 | 27.90 | 1,158,796 | -0.23(-0.84%) |
Aug 31, 2021 | 27.74 | 28.52 | 27.31 | 28.13 | 1,165,711 | +0.13(+0.45%) |
Aug 30, 2021 | 28.16 | 28.65 | 27.73 | 28.00 | 1,304,854 | -0.06(-0.21%) |
Aug 27, 2021 | 27.06 | 28.55 | 26.94 | 28.06 | 1,304,399 | +1.57(+5.91%) |
Aug 26, 2021 | 26.72 | 27.13 | 26.15 | 26.50 | 1,255,652 | -0.55(-2.03%) |
Aug 25, 2021 | 27.23 | 27.58 | 26.66 | 27.05 | 923,410 | -0.03(-0.11%) |
Aug 24, 2021 | 26.84 | 27.16 | 26.34 | 27.07 | 1,298,218 | +0.74(+2.82%) |
Aug 23, 2021 | 26.41 | 27.13 | 26.16 | 26.33 | 1,898,513 | +1.29(+5.16%) |
Aug 20, 2021 | 24.74 | 25.13 | 24.23 | 25.04 | 1,523,554 | -0.08(-0.31%) |
Aug 19, 2021 | 24.77 | 25.84 | 24.24 | 25.12 | 2,497,742 | -0.50(-1.95%) |
Aug 18, 2021 | 26.95 | 27.26 | 25.57 | 25.62 | 1,317,374 | -1.20(-4.49%) |
Aug 17, 2021 | 25.89 | 27.15 | 26.17 | 26.82 | 1,504,939 | +0.65(+2.47%) |
Aug 16, 2021 | 26.32 | 26.61 | 25.80 | 26.17 | 1,227,838 | -0.83(-3.08%) |
Aug 13, 2021 | 27.86 | 27.90 | 26.88 | 27.01 | 869,309 | -0.97(-3.46%) |
Aug 12, 2021 | 28.20 | 28.81 | 27.37 | 27.97 | 940,144 | -0.26(-0.94%) |
Aug 11, 2021 | 28.03 | 28.41 | 27.07 | 28.24 | 1,302,919 | -0.46(-1.62%) |
Aug 10, 2021 | 27.91 | 29.10 | 27.72 | 28.70 | 971,852 | +1.15(+4.19%) |
Aug 09, 2021 | 27.66 | 28.35 | 27.34 | 27.55 | 1,063,257 | -1.19(-4.15%) |
Aug 06, 2021 | 29.32 | 29.58 | 28.46 | 28.74 | 926,263 | +0.15(+0.51%) |
Aug 05, 2021 | 27.81 | 29.45 | 27.77 | 28.60 | 1,394,621 | +1.29(+4.73%) |
Aug 04, 2021 | 28.41 | 28.97 | 27.21 | 27.31 | 1,928,770 | -1.68(-5.80%) |
Aug 03, 2021 | 28.92 | 29.39 | 28.17 | 28.99 | 1,822,931 | -0.13(-0.44%) |
Aug 02, 2021 | 30.36 | 31.26 | 28.65 | 29.11 | 1,441,812 | -1.09(-3.62%) |
Jul 30, 2021 | 29.94 | 30.22 | 29.12 | 30.21 | 1,077,852 | +0.00(+0.00%) |
Jul 29, 2021 | 31.59 | 31.76 | 30.17 | 30.21 | 1,272,753 | -0.95(-3.04%) |
Jul 28, 2021 | 30.26 | 31.60 | 29.82 | 31.16 | 2,461,481 | +1.36(+4.56%) |
Jul 27, 2021 | 30.31 | 30.46 | 29.33 | 29.80 | 1,378,540 | -1.32(-4.24%) |
Jul 26, 2021 | 30.45 | 31.79 | 30.45 | 31.12 | 1,045,145 | +1.03(+3.41%) |
Jul 23, 2021 | 31.31 | 31.31 | 29.39 | 30.09 | 1,177,282 | -0.87(-2.81%) |
Jul 22, 2021 | 31.16 | 31.31 | 29.96 | 30.96 | 1,392,017 | -0.20(-0.63%) |
Jul 21, 2021 | 29.60 | 31.98 | 29.54 | 31.16 | 1,759,551 | +1.97(+6.77%) |
Jul 20, 2021 | 28.35 | 29.47 | 27.87 | 29.18 | 1,754,634 | +1.08(+3.83%) |
Jul 19, 2021 | 29.44 | 30.31 | 27.65 | 28.11 | 3,481,312 | -2.94(-9.48%) |
Jul 16, 2021 | 33.19 | 33.22 | 30.72 | 31.05 | 1,465,904 | -0.79(-2.49%) |
Jul 15, 2021 | 32.53 | 33.45 | 31.34 | 31.84 | 1,901,096 | -1.02(-3.09%) |
Jul 14, 2021 | 35.15 | 35.93 | 32.61 | 32.86 | 2,058,290 | -1.89(-5.43%) |
Jul 13, 2021 | 34.37 | 35.33 | 34.10 | 34.75 | 769,850 | +0.17(+0.48%) |
Jul 12, 2021 | 33.90 | 34.83 | 33.50 | 34.58 | 565,334 | -0.02(-0.06%) |
Jul 09, 2021 | 33.95 | 35.02 | 33.34 | 34.60 | 904,906 | +1.30(+3.90%) |
Jul 08, 2021 | 31.76 | 33.61 | 31.18 | 33.30 | 1,044,508 | +0.71(+2.19%) |
Jul 07, 2021 | 33.39 | 34.17 | 32.26 | 32.58 | 958,210 | -0.85(-2.54%) |
Jul 06, 2021 | 35.20 | 35.20 | 32.95 | 33.44 | 1,257,536 | -1.61(-4.60%) |
Jul 02, 2021 | 35.65 | 35.84 | 34.74 | 35.05 | 772,251 | -0.82(-2.29%) |
Jul 01, 2021 | 36.66 | 36.66 | 35.58 | 35.87 | 1,327,645 | +0.66(+1.89%) |
Jun 30, 2021 | 35.02 | 35.80 | 34.93 | 35.20 | 933,203 | +0.46(+1.32%) |
Jun 29, 2021 | 34.28 | 35.11 | 34.28 | 34.75 | 922,683 | +0.85(+2.51%) |
Jun 28, 2021 | 36.19 | 36.19 | 33.35 | 33.89 | 1,932,840 | -2.30(-6.35%) |
Jun 25, 2021 | 35.55 | 37.19 | 35.29 | 36.19 | 6,783,278 | +0.86(+2.43%) |
Jun 24, 2021 | 35.33 | 36.00 | 35.10 | 35.33 | 1,265,080 | +0.09(+0.25%) |
Jun 23, 2021 | 34.22 | 35.71 | 34.18 | 35.24 | 2,115,270 | +1.51(+4.46%) |
Jun 22, 2021 | 32.93 | 33.88 | 32.43 | 33.74 | 1,987,585 | +0.58(+1.74%) |
Jun 21, 2021 | 31.47 | 33.18 | 31.34 | 33.16 | 1,218,956 | +2.21(+7.14%) |
Jun 18, 2021 | 31.07 | 31.95 | 30.45 | 30.95 | 2,566,019 | -0.94(-2.94%) |
Jun 17, 2021 | 32.60 | 32.98 | 30.41 | 31.89 | 2,246,789 | -0.89(-2.71%) |
Jun 16, 2021 | 33.09 | 33.32 | 32.02 | 32.78 | 1,513,135 | -0.73(-2.19%) |
Jun 15, 2021 | 32.60 | 33.52 | 32.49 | 33.51 | 744,328 | +1.11(+3.44%) |
Jun 14, 2021 | 33.57 | 34.13 | 32.32 | 32.40 | 1,012,446 | -0.49(-1.49%) |
Jun 11, 2021 | 32.75 | 33.06 | 32.49 | 32.89 | 900,098 | +0.58(+1.79%) |
Jun 10, 2021 | 32.70 | 33.01 | 31.55 | 32.31 | 1,280,666 | -0.41(-1.25%) |
Jun 09, 2021 | 32.97 | 33.44 | 32.41 | 32.72 | 952,760 | -0.12(-0.36%) |
Jun 08, 2021 | 31.64 | 32.94 | 30.96 | 32.84 | 1,361,198 | +0.83(+2.60%) |
Jun 07, 2021 | 32.23 | 32.66 | 31.63 | 32.01 | 1,346,185 | -0.20(-0.61%) |
Jun 04, 2021 | 32.82 | 33.18 | 31.78 | 32.20 | 860,834 | -0.44(-1.35%) |
Jun 03, 2021 | 31.48 | 32.90 | 31.22 | 32.64 | 1,268,884 | +0.93(+2.93%) |
Jun 02, 2021 | 31.85 | 32.55 | 31.19 | 31.71 | 1,643,986 | +0.08(+0.25%) |
Jun 01, 2021 | 30.74 | 32.18 | 30.70 | 31.64 | 1,914,291 | +1.68(+5.61%) |
May 28, 2021 | 29.77 | 30.07 | 29.26 | 29.95 | 876,567 | +0.34(+1.16%) |
May 27, 2021 | 29.87 | 30.44 | 29.58 | 29.61 | 1,649,375 | -0.02(-0.07%) |
May 26, 2021 | 28.21 | 29.94 | 27.86 | 29.63 | 1,292,255 | +1.44(+5.10%) |
May 25, 2021 | 29.07 | 29.63 | 27.97 | 28.20 | 1,468,626 | -0.68(-2.37%) |
May 24, 2021 | 28.72 | 28.99 | 27.72 | 28.88 | 1,146,792 | +0.66(+2.32%) |
May 21, 2021 | 28.79 | 29.53 | 28.20 | 28.22 | 1,096,658 | +0.14(+0.49%) |
May 20, 2021 | 28.02 | 28.25 | 27.23 | 28.09 | 1,289,860 | -0.11(-0.38%) |
May 19, 2021 | 27.80 | 28.45 | 27.24 | 28.20 | 1,606,818 | -0.54(-1.87%) |
May 18, 2021 | 29.92 | 30.39 | 28.64 | 28.73 | 1,572,215 | -1.20(-4.02%) |
May 17, 2021 | 28.90 | 30.00 | 28.57 | 29.94 | 1,630,645 | +0.68(+2.34%) |
May 14, 2021 | 28.07 | 29.41 | 28.06 | 29.25 | 1,434,271 | +1.90(+6.93%) |
May 13, 2021 | 27.27 | 28.45 | 26.50 | 27.35 | 1,718,466 | -0.25(-0.92%) |
May 12, 2021 | 28.35 | 29.89 | 27.40 | 27.61 | 2,162,378 | -0.34(-1.21%) |
May 11, 2021 | 26.51 | 28.31 | 25.88 | 27.95 | 1,842,889 | +0.59(+2.14%) |
May 10, 2021 | 28.76 | 29.63 | 27.38 | 27.36 | 1,699,974 | -0.76(-2.71%) |
May 07, 2021 | 26.93 | 28.17 | 26.45 | 28.12 | 1,617,205 | +0.69(+2.53%) |
May 06, 2021 | 27.87 | 27.87 | 26.57 | 27.43 | 1,523,661 | -0.62(-2.19%) |
May 05, 2021 | 27.46 | 28.50 | 26.89 | 28.04 | 2,443,095 | +1.65(+6.25%) |
May 04, 2021 | 25.97 | 26.43 | 25.06 | 26.39 | 1,621,003 | +0.83(+3.25%) |
May 03, 2021 | 26.12 | 26.47 | 25.41 | 25.56 | 1,692,417 | -0.14(-0.53%) |
Apr 30, 2021 | 26.00 | 27.21 | 25.61 | 25.70 | 2,109,778 | -0.94(-3.52%) |
Apr 29, 2021 | 25.64 | 27.83 | 25.49 | 26.64 | 2,744,826 | +1.53(+6.11%) |
Apr 28, 2021 | 24.45 | 25.57 | 24.33 | 25.10 | 1,608,160 | +0.79(+3.25%) |
Apr 27, 2021 | 24.40 | 24.96 | 23.70 | 24.31 | 1,135,731 | +0.18(+0.73%) |
Apr 26, 2021 | 23.18 | 24.34 | 23.18 | 24.14 | 1,303,678 | +0.84(+3.61%) |
Apr 23, 2021 | 22.95 | 23.72 | 22.81 | 23.30 | 1,736,922 | +0.34(+1.49%) |
Apr 22, 2021 | 22.65 | 23.15 | 21.87 | 22.95 | 1,800,407 | +0.49(+2.17%) |
Apr 21, 2021 | 21.65 | 22.74 | 21.29 | 22.47 | 1,299,102 | +0.20(+0.88%) |
Apr 20, 2021 | 23.75 | 23.76 | 21.64 | 22.27 | 1,804,252 | -1.59(-6.67%) |
Apr 19, 2021 | 23.47 | 24.03 | 23.08 | 23.86 | 1,298,075 | +0.44(+1.88%) |
Apr 16, 2021 | 24.45 | 24.52 | 23.35 | 23.42 | 1,246,333 | -0.78(-3.23%) |
Apr 15, 2021 | 24.37 | 24.37 | 23.63 | 24.20 | 1,567,402 | -0.12(-0.48%) |
Apr 14, 2021 | 22.93 | 25.04 | 22.93 | 24.32 | 1,783,403 | +1.83(+8.12%) |
Apr 13, 2021 | 22.44 | 22.78 | 22.13 | 22.50 | 997,385 | +0.11(+0.48%) |
Apr 12, 2021 | 23.20 | 23.86 | 22.37 | 22.39 | 1,486,669 | -0.53(-2.30%) |
Apr 09, 2021 | 23.51 | 24.03 | 22.70 | 22.92 | 1,284,622 | -0.84(-3.54%) |
Apr 08, 2021 | 23.64 | 23.89 | 22.91 | 23.76 | 1,131,980 | -0.23(-0.98%) |
Apr 07, 2021 | 23.56 | 24.34 | 23.21 | 23.99 | 1,357,054 | +0.39(+1.66%) |
Apr 06, 2021 | 23.54 | 25.07 | 23.33 | 23.60 | 1,547,486 | +0.46(+1.98%) |
Apr 05, 2021 | 24.84 | 24.84 | 22.67 | 23.14 | 2,140,344 | -1.94(-7.75%) |