Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.96 | 39.96 | 36.68 | 36.82 | 78,951 | -3.67(-9.05%) |
Apr 28, 2022 | 39.69 | 40.89 | 39.18 | 40.49 | 60,255 | +1.33(+3.39%) |
Apr 27, 2022 | 39.91 | 40.80 | 39.02 | 39.16 | 54,820 | -0.56(-1.42%) |
Apr 26, 2022 | 40.88 | 42.02 | 39.73 | 39.73 | 61,022 | -1.27(-3.10%) |
Apr 25, 2022 | 42.18 | 42.18 | 39.10 | 41.00 | 116,228 | -0.99(-2.36%) |
Apr 22, 2022 | 43.92 | 44.09 | 41.81 | 41.99 | 123,556 | -2.26(-5.11%) |
Apr 21, 2022 | 46.47 | 46.47 | 44.05 | 44.25 | 90,395 | -2.21(-4.77%) |
Apr 20, 2022 | 46.03 | 47.06 | 46.03 | 46.47 | 82,243 | +1.17(+2.59%) |
Apr 19, 2022 | 44.82 | 45.57 | 44.49 | 45.29 | 53,038 | +0.78(+1.76%) |
Apr 18, 2022 | 45.29 | 46.12 | 43.87 | 44.51 | 68,049 | -0.61(-1.35%) |
Apr 14, 2022 | 45.17 | 46.07 | 45.12 | 45.12 | 100,837 | -0.10(-0.23%) |
Apr 13, 2022 | 45.68 | 45.70 | 44.27 | 45.22 | 83,710 | -0.20(-0.44%) |
Apr 12, 2022 | 45.34 | 46.07 | 44.16 | 45.42 | 96,249 | +0.37(+0.83%) |
Apr 11, 2022 | 47.19 | 47.19 | 44.73 | 45.05 | 161,211 | -1.87(-3.99%) |
Apr 08, 2022 | 46.94 | 47.29 | 45.71 | 46.92 | 105,100 | +0.50(+1.07%) |
Apr 07, 2022 | 47.09 | 47.09 | 45.14 | 46.43 | 115,330 | -0.35(-0.76%) |
Apr 06, 2022 | 44.08 | 46.80 | 44.05 | 46.78 | 83,059 | +2.73(+6.20%) |
Apr 05, 2022 | 43.16 | 45.54 | 43.16 | 44.05 | 67,527 | +0.75(+1.74%) |
Apr 04, 2022 | 44.16 | 44.16 | 41.96 | 43.30 | 94,856 | -0.96(-2.18%) |
Apr 01, 2022 | 42.45 | 44.33 | 41.78 | 44.26 | 74,987 | +1.82(+4.30%) |
Mar 31, 2022 | 42.83 | 43.65 | 42.44 | 42.44 | 99,238 | -0.27(-0.63%) |
Mar 30, 2022 | 41.45 | 42.70 | 41.38 | 42.70 | 56,695 | +1.16(+2.80%) |
Mar 29, 2022 | 40.57 | 41.59 | 40.28 | 41.54 | 52,977 | +1.09(+2.69%) |
Mar 28, 2022 | 40.07 | 40.45 | 39.14 | 40.45 | 54,828 | +0.73(+1.85%) |
Mar 25, 2022 | 38.28 | 39.73 | 38.28 | 39.72 | 64,624 | +1.62(+4.26%) |
Mar 24, 2022 | 36.96 | 38.18 | 36.96 | 38.09 | 39,527 | +1.18(+3.21%) |
Mar 23, 2022 | 36.55 | 37.55 | 36.19 | 36.91 | 34,561 | +0.28(+0.77%) |
Mar 22, 2022 | 37.12 | 37.12 | 35.95 | 36.63 | 39,732 | +0.01(+0.04%) |
Mar 21, 2022 | 35.91 | 37.08 | 35.91 | 36.62 | 82,225 | +0.87(+2.42%) |
Mar 18, 2022 | 37.03 | 37.31 | 35.71 | 35.75 | 43,651 | -1.04(-2.82%) |
Mar 17, 2022 | 36.36 | 37.58 | 36.34 | 36.79 | 54,004 | +0.35(+0.97%) |
Mar 16, 2022 | 36.73 | 36.74 | 34.94 | 36.43 | 55,625 | -0.22(-0.60%) |
Mar 15, 2022 | 36.21 | 36.81 | 35.67 | 36.65 | 41,913 | +1.35(+3.83%) |
Mar 14, 2022 | 35.75 | 36.32 | 34.76 | 35.30 | 34,377 | -0.01(-0.03%) |
Mar 11, 2022 | 36.04 | 36.48 | 35.30 | 35.31 | 20,560 | -0.60(-1.66%) |
Mar 10, 2022 | 34.28 | 35.92 | 35.91 | 30,803 | +0.89(+2.55%) | |
Mar 09, 2022 | 36.61 | 36.61 | 34.88 | 35.02 | 29,668 | -0.83(-2.31%) |
Mar 08, 2022 | 37.93 | 38.35 | 35.79 | 35.84 | 105,375 | -1.69(-4.49%) |
Mar 07, 2022 | 36.36 | 37.71 | 35.52 | 37.53 | 146,301 | +1.42(+3.93%) |
Mar 04, 2022 | 33.66 | 36.21 | 33.52 | 36.11 | 126,045 | +2.19(+6.46%) |
Mar 03, 2022 | 32.52 | 34.35 | 32.52 | 33.92 | 69,519 | +1.75(+5.45%) |
Mar 02, 2022 | 31.34 | 32.48 | 31.28 | 32.17 | 44,038 | +1.05(+3.37%) |
Mar 01, 2022 | 31.66 | 32.49 | 30.40 | 31.12 | 31,011 | -0.79(-2.48%) |
Feb 28, 2022 | 30.97 | 31.93 | 30.89 | 31.91 | 38,250 | +0.49(+1.55%) |
Feb 25, 2022 | 28.99 | 31.43 | 29.89 | 31.43 | 59,578 | +2.67(+9.27%) |
Feb 24, 2022 | 27.37 | 28.76 | 27.14 | 28.76 | 90,001 | +0.65(+2.30%) |
Feb 23, 2022 | 29.52 | 29.52 | 28.05 | 28.11 | 39,707 | -1.50(-5.05%) |
Feb 22, 2022 | 29.95 | 29.95 | 29.05 | 29.61 | 65,395 | -0.08(-0.26%) |
Feb 18, 2022 | 29.68 | 0 | -0.23(-0.76%) | |||
Feb 17, 2022 | 29.40 | 30.21 | 28.72 | 29.91 | 35,429 | +0.12(+0.42%) |
Feb 16, 2022 | 29.93 | 30.09 | 28.92 | 29.79 | 47,444 | +0.19(+0.64%) |
Feb 15, 2022 | 30.59 | 30.87 | 29.19 | 29.60 | 33,486 | -0.47(-1.55%) |
Feb 14, 2022 | 30.90 | 30.90 | 29.19 | 30.06 | 50,811 | -0.71(-2.32%) |
Feb 11, 2022 | 30.99 | 31.79 | 30.45 | 30.78 | 40,815 | -0.01(-0.03%) |
Feb 10, 2022 | 32.50 | 32.66 | 30.58 | 30.79 | 65,815 | -2.49(-7.47%) |
Feb 09, 2022 | 33.43 | 33.74 | 33.00 | 33.27 | 38,226 | +0.45(+1.36%) |
Feb 08, 2022 | 33.25 | 33.39 | 32.71 | 32.83 | 14,483 | +0.06(+0.17%) |
Feb 07, 2022 | 32.91 | 33.11 | 32.20 | 32.77 | 19,239 | -0.16(-0.49%) |
Feb 04, 2022 | 32.68 | 33.74 | 31.95 | 32.93 | 62,547 | -0.73(-2.18%) |
Feb 03, 2022 | 33.80 | 33.66 | 24,791 | -0.50(-1.45%) | ||
Feb 02, 2022 | 32.78 | 34.25 | 32.77 | 34.16 | 32,781 | +1.39(+4.24%) |
Feb 01, 2022 | 33.81 | 34.24 | 31.81 | 32.77 | 60,276 | -1.34(-3.94%) |
Jan 31, 2022 | 32.02 | 34.11 | 34.11 | 71,495 | +1.87(+5.79%) | |
Jan 28, 2022 | 30.91 | 32.33 | 30.26 | 32.24 | 37,613 | +1.10(+3.55%) |
Jan 27, 2022 | 30.77 | 32.24 | 30.76 | 31.14 | 76,653 | +0.76(+2.51%) |
Jan 26, 2022 | 31.39 | 32.04 | 29.86 | 30.38 | 49,731 | -0.71(-2.30%) |
Jan 25, 2022 | 31.35 | 32.14 | 30.72 | 31.09 | 55,518 | -1.54(-4.73%) |
Jan 24, 2022 | 33.35 | 33.55 | 30.11 | 32.64 | 137,749 | -1.06(-3.14%) |
Jan 21, 2022 | 34.39 | 34.70 | 33.44 | 33.69 | 74,392 | -0.17(-0.51%) |
Jan 20, 2022 | 33.88 | 35.16 | 33.74 | 33.86 | 62,316 | +0.11(+0.34%) |
Jan 19, 2022 | 33.24 | 34.53 | 33.24 | 33.75 | 129,267 | +0.47(+1.40%) |
Jan 18, 2022 | 34.15 | 34.15 | 32.45 | 33.28 | 46,811 | -1.24(-3.59%) |
Jan 14, 2022 | 34.52 | 0 | -0.70(-1.97%) | |||
Jan 13, 2022 | 34.78 | 35.58 | 34.63 | 35.22 | 107,681 | +0.48(+1.37%) |
Jan 12, 2022 | 34.42 | 34.89 | 33.91 | 34.74 | 48,438 | +0.34(+1.00%) |
Jan 11, 2022 | 35.41 | 35.60 | 33.73 | 34.40 | 74,962 | -0.98(-2.77%) |
Jan 10, 2022 | 36.00 | 36.06 | 34.85 | 35.38 | 50,911 | -0.69(-1.90%) |
Jan 07, 2022 | 34.88 | 36.40 | 34.29 | 36.06 | 35,088 | +0.80(+2.27%) |
Jan 06, 2022 | 36.33 | 36.70 | 35.13 | 35.26 | 41,001 | -1.14(-3.14%) |
Jan 05, 2022 | 36.35 | 37.46 | 36.31 | 36.41 | 67,037 | -0.06(-0.16%) |
Jan 04, 2022 | 37.04 | 37.70 | 36.43 | 36.46 | 66,729 | -0.38(-1.03%) |
Jan 03, 2022 | 37.96 | 37.96 | 35.48 | 36.84 | 72,109 | -1.07(-2.81%) |
Dec 31, 2021 | 37.26 | 38.28 | 37.21 | 37.91 | 40,710 | +0.42(+1.12%) |
Dec 30, 2021 | 37.34 | 37.63 | 36.78 | 37.49 | 53,579 | +0.35(+0.95%) |
Dec 29, 2021 | 36.59 | 37.22 | 36.52 | 37.14 | 34,647 | +0.61(+1.67%) |
Dec 28, 2021 | 35.50 | 36.55 | 35.50 | 36.53 | 56,519 | +0.93(+2.62%) |
Dec 27, 2021 | 34.98 | 35.60 | 34.86 | 35.60 | 35,341 | +0.54(+1.55%) |
Dec 23, 2021 | 35.24 | 35.55 | 35.03 | 35.05 | 24,161 | -0.04(-0.11%) |
Dec 22, 2021 | 34.50 | 35.22 | 34.35 | 35.09 | 28,411 | +0.49(+1.40%) |
Dec 21, 2021 | 35.27 | 35.73 | 34.26 | 34.61 | 39,304 | -0.22(-0.62%) |
Dec 20, 2021 | 33.83 | 34.88 | 33.00 | 34.82 | 95,152 | +0.09(+0.25%) |
Dec 17, 2021 | 36.13 | 36.22 | 34.60 | 34.74 | 68,665 | -1.66(-4.56%) |
Dec 16, 2021 | 35.86 | 37.00 | 35.82 | 36.40 | 261,066 | +0.60(+1.67%) |
Dec 15, 2021 | 34.15 | 35.84 | 34.15 | 35.80 | 74,065 | +1.61(+4.72%) |
Dec 14, 2021 | 34.73 | 34.88 | 33.74 | 34.19 | 82,032 | -0.58(-1.66%) |
Dec 13, 2021 | 33.55 | 35.22 | 33.55 | 34.77 | 94,621 | +1.21(+3.59%) |
Dec 10, 2021 | 33.49 | 34.00 | 33.26 | 33.56 | 31,029 | +0.57(+1.73%) |
Dec 09, 2021 | 33.21 | 33.53 | 32.37 | 32.99 | 33,667 | -0.15(-0.46%) |
Dec 08, 2021 | 33.38 | 33.80 | 32.70 | 33.14 | 67,864 | -0.11(-0.34%) |
Dec 07, 2021 | 32.93 | 33.49 | 32.29 | 33.26 | 89,880 | +0.75(+2.30%) |
Dec 06, 2021 | 31.50 | 33.46 | 31.50 | 32.51 | 285,516 | +1.44(+4.63%) |
Dec 03, 2021 | 30.58 | 31.07 | 29.36 | 31.07 | 50,014 | +0.85(+2.82%) |
Dec 02, 2021 | 29.23 | 30.86 | 29.23 | 30.22 | 63,457 | +1.18(+4.08%) |
Dec 01, 2021 | 29.44 | 31.11 | 29.01 | 29.04 | 100,685 | +0.08(+0.26%) |
Nov 30, 2021 | 31.17 | 31.19 | 28.83 | 28.96 | 195,062 | -2.73(-8.60%) |
Nov 29, 2021 | 30.81 | 31.90 | 30.79 | 31.69 | 45,651 | +1.33(+4.37%) |
Nov 26, 2021 | 30.76 | 31.72 | 30.12 | 30.36 | 133,156 | -1.52(-4.78%) |
Nov 24, 2021 | 31.71 | 32.07 | 31.33 | 31.89 | 39,709 | +0.02(+0.06%) |
Nov 23, 2021 | 31.73 | 32.38 | 31.26 | 31.87 | 163,719 | +0.12(+0.39%) |
Nov 22, 2021 | 30.96 | 32.19 | 30.86 | 31.74 | 81,345 | +0.56(+1.79%) |
Nov 19, 2021 | 30.58 | 31.34 | 30.58 | 31.19 | 182,268 | +0.57(+1.86%) |
Nov 18, 2021 | 30.94 | 30.65 | 30.48 | 30.62 | 38,068 | -0.53(-1.70%) |
Nov 17, 2021 | 30.86 | 31.15 | 30.47 | 31.15 | 28,074 | +0.11(+0.37%) |
Nov 16, 2021 | 31.43 | 31.68 | 30.99 | 31.03 | 29,760 | -0.48(-1.53%) |
Nov 15, 2021 | 30.46 | 31.52 | 30.46 | 31.52 | 57,864 | +1.19(+3.93%) |
Nov 12, 2021 | 30.41 | 30.49 | 29.91 | 30.32 | 41,828 | -0.04(-0.12%) |
Nov 11, 2021 | 30.93 | 31.04 | 29.88 | 30.36 | 44,009 | -0.56(-1.81%) |
Nov 10, 2021 | 30.09 | 30.92 | 71,869 | +0.69(+2.29%) | ||
Nov 09, 2021 | 29.95 | 30.43 | 29.63 | 30.23 | 70,634 | +0.46(+1.56%) |
Nov 08, 2021 | 31.34 | 31.34 | 29.30 | 29.77 | 110,003 | -1.36(-4.38%) |
Nov 05, 2021 | 30.51 | 31.42 | 30.51 | 31.13 | 62,640 | +0.80(+2.62%) |
Nov 04, 2021 | 30.83 | 30.83 | 29.34 | 30.33 | 88,946 | -0.48(-1.57%) |
Nov 03, 2021 | 30.93 | 31.21 | 30.00 | 30.82 | 98,222 | -0.31(-1.00%) |
Nov 02, 2021 | 31.28 | 31.39 | 30.47 | 31.13 | 42,935 | +0.06(+0.18%) |
Nov 01, 2021 | 30.60 | 31.25 | 30.54 | 31.07 | 44,300 | +0.38(+1.23%) |
Oct 29, 2021 | 31.24 | 31.59 | 30.27 | 30.69 | 104,345 | -0.59(-1.88%) |
Oct 28, 2021 | 30.65 | 31.28 | 30.62 | 31.28 | 26,230 | +0.61(+1.98%) |
Oct 27, 2021 | 31.36 | 31.52 | 30.62 | 30.67 | 47,033 | -0.62(-2.00%) |
Oct 26, 2021 | 30.98 | 31.30 | 85,484 | +0.50(+1.63%) | ||
Oct 25, 2021 | 31.06 | 31.35 | 30.59 | 30.80 | 48,514 | -0.39(-1.24%) |
Oct 22, 2021 | 30.93 | 31.32 | 30.83 | 31.19 | 189,797 | +0.43(+1.38%) |
Oct 21, 2021 | 30.77 | 31.09 | 30.64 | 30.76 | 52,651 | -0.01(-0.03%) |
Oct 20, 2021 | 29.51 | 31.07 | 29.51 | 30.77 | 274,387 | +1.38(+4.70%) |
Oct 19, 2021 | 28.73 | 29.46 | 28.73 | 29.39 | 63,530 | +1.05(+3.71%) |
Oct 18, 2021 | 28.69 | 28.76 | 27.85 | 28.34 | 83,022 | -0.81(-2.79%) |
Oct 15, 2021 | 29.44 | 29.79 | 28.97 | 29.15 | 58,502 | -0.22(-0.74%) |
Oct 14, 2021 | 28.68 | 29.53 | 28.41 | 29.37 | 71,617 | +1.01(+3.57%) |
Oct 13, 2021 | 27.37 | 28.37 | 27.00 | 28.35 | 64,239 | +0.94(+3.42%) |
Oct 12, 2021 | 26.95 | 27.62 | 26.81 | 27.42 | 84,295 | +0.54(+2.01%) |
Oct 11, 2021 | 27.83 | 27.83 | 26.75 | 26.88 | 153,457 | -1.16(-4.15%) |
Oct 08, 2021 | 28.65 | 28.69 | 28.00 | 28.04 | 85,589 | -0.62(-2.18%) |
Oct 07, 2021 | 29.11 | 29.94 | 28.56 | 28.67 | 137,571 | -0.47(-1.62%) |
Oct 06, 2021 | 27.45 | 29.16 | 27.06 | 29.14 | 156,428 | +1.29(+4.62%) |
Oct 05, 2021 | 28.28 | 28.38 | 27.72 | 27.85 | 97,301 | -0.17(-0.61%) |
Oct 04, 2021 | 26.83 | 28.23 | 26.83 | 28.02 | 193,417 | +1.07(+3.97%) |
Oct 01, 2021 | 27.28 | 27.51 | 26.65 | 26.95 | 50,538 | -0.01(-0.04%) |
Sep 30, 2021 | 28.00 | 28.00 | 26.80 | 26.96 | 127,872 | -0.68(-2.47%) |
Sep 29, 2021 | 26.92 | 28.13 | 26.60 | 27.64 | 237,996 | +1.07(+4.03%) |
Sep 28, 2021 | 27.56 | 27.63 | 26.32 | 26.57 | 393,546 | -1.01(-3.67%) |
Sep 27, 2021 | 28.52 | 29.25 | 27.48 | 27.59 | 237,261 | -1.06(-3.70%) |
Sep 24, 2021 | 28.78 | 29.26 | 28.44 | 28.65 | 164,129 | -0.12(-0.43%) |
Sep 23, 2021 | 29.18 | 29.75 | 28.65 | 28.77 | 157,525 | -0.40(-1.36%) |
Sep 22, 2021 | 29.55 | 29.87 | 29.04 | 29.17 | 48,508 | -0.11(-0.39%) |
Sep 21, 2021 | 29.82 | 30.30 | 29.21 | 29.28 | 50,165 | -0.23(-0.79%) |
Sep 20, 2021 | 29.36 | 30.21 | 28.55 | 29.52 | 195,860 | -0.14(-0.48%) |
Sep 17, 2021 | 31.04 | 31.04 | 29.55 | 29.66 | 102,994 | -1.45(-4.67%) |
Sep 16, 2021 | 31.90 | 32.15 | 30.99 | 31.11 | 27,927 | -0.79(-2.49%) |
Sep 15, 2021 | 31.91 | 32.45 | 31.42 | 31.90 | 32,025 | -0.17(-0.53%) |
Sep 14, 2021 | 32.55 | 32.83 | 31.83 | 32.07 | 49,226 | -0.33(-1.02%) |
Sep 13, 2021 | 32.95 | 33.47 | 32.07 | 32.41 | 54,909 | -0.12(-0.38%) |
Sep 10, 2021 | 33.94 | 33.94 | 32.53 | 32.53 | 77,432 | -1.46(-4.31%) |
Sep 09, 2021 | 34.38 | 34.56 | 33.95 | 33.99 | 38,656 | -0.57(-1.64%) |
Sep 08, 2021 | 32.70 | 34.80 | 32.58 | 34.56 | 75,792 | +1.77(+5.38%) |
Sep 07, 2021 | 33.96 | 33.97 | 32.67 | 32.79 | 150,815 | -1.41(-4.11%) |
Sep 03, 2021 | 34.81 | 34.82 | 33.97 | 34.20 | 47,145 | -0.82(-2.35%) |
Sep 02, 2021 | 34.41 | 35.02 | 34.27 | 35.02 | 63,765 | +0.88(+2.57%) |
Sep 01, 2021 | 33.04 | 34.45 | 33.04 | 34.14 | 105,277 | +1.26(+3.82%) |
Aug 31, 2021 | 33.04 | 33.39 | 32.45 | 32.89 | 87,024 | -0.09(-0.26%) |
Aug 30, 2021 | 32.76 | 33.15 | 32.48 | 32.97 | 134,406 | +0.19(+0.58%) |
Aug 27, 2021 | 32.97 | 33.21 | 32.62 | 32.78 | 85,750 | -0.07(-0.20%) |
Aug 26, 2021 | 33.10 | 33.10 | 32.63 | 32.85 | 29,783 | -0.26(-0.80%) |
Aug 25, 2021 | 32.96 | 33.37 | 32.34 | 33.11 | 53,565 | +0.19(+0.57%) |
Aug 24, 2021 | 33.57 | 33.57 | 32.24 | 32.92 | 81,454 | -0.64(-1.91%) |
Aug 23, 2021 | 35.01 | 35.01 | 33.39 | 33.57 | 121,109 | -1.35(-3.88%) |
Aug 20, 2021 | 33.62 | 34.94 | 32.97 | 34.92 | 67,915 | +1.23(+3.66%) |
Aug 19, 2021 | 33.17 | 34.45 | 33.17 | 33.69 | 135,972 | +0.39(+1.16%) |
Aug 18, 2021 | 33.74 | 33.94 | 32.93 | 33.30 | 87,851 | -0.45(-1.34%) |
Aug 17, 2021 | 33.47 | 33.77 | 32.78 | 33.76 | 48,287 | +0.04(+0.11%) |
Aug 16, 2021 | 33.06 | 34.29 | 33.01 | 33.72 | 106,476 | +0.69(+2.09%) |
Aug 13, 2021 | 32.45 | 33.14 | 32.45 | 33.03 | 183,633 | +0.56(+1.72%) |
Aug 12, 2021 | 32.19 | 32.75 | 32.16 | 32.47 | 56,686 | +0.19(+0.58%) |
Aug 11, 2021 | 31.62 | 32.71 | 31.62 | 32.28 | 37,761 | +0.84(+2.67%) |
Aug 10, 2021 | 31.39 | 31.75 | 31.18 | 31.44 | 15,900 | +0.08(+0.24%) |
Aug 09, 2021 | 31.44 | 31.59 | 30.89 | 31.37 | 25,674 | -0.07(-0.21%) |
Aug 06, 2021 | 31.40 | 32.03 | 31.16 | 31.43 | 30,354 | -0.03(-0.09%) |
Aug 05, 2021 | 30.55 | 31.51 | 30.35 | 31.46 | 41,077 | +1.00(+3.29%) |
Aug 04, 2021 | 30.45 | 30.51 | 29.34 | 30.46 | 48,727 | -0.13(-0.43%) |
Aug 03, 2021 | 30.21 | 30.92 | 30.08 | 30.59 | 37,886 | +0.56(+1.85%) |
Aug 02, 2021 | 29.60 | 30.33 | 29.51 | 30.04 | 40,849 | +0.67(+2.28%) |
Jul 30, 2021 | 30.00 | 30.76 | 29.20 | 29.36 | 60,538 | -0.77(-2.57%) |
Jul 29, 2021 | 30.03 | 30.34 | 29.65 | 30.14 | 28,686 | +0.20(+0.66%) |
Jul 28, 2021 | 30.53 | 30.69 | 29.21 | 29.94 | 53,653 | -0.59(-1.92%) |
Jul 27, 2021 | 28.81 | 30.73 | 28.57 | 30.53 | 66,975 | +1.46(+5.04%) |
Jul 26, 2021 | 29.04 | 29.32 | 28.50 | 29.06 | 39,526 | -0.01(-0.03%) |
Jul 23, 2021 | 28.26 | 29.08 | 28.13 | 29.07 | 50,316 | +1.06(+3.77%) |
Jul 22, 2021 | 27.87 | 28.35 | 27.73 | 28.01 | 37,345 | +0.14(+0.51%) |
Jul 21, 2021 | 28.82 | 28.95 | 27.84 | 27.87 | 67,545 | -0.95(-3.31%) |
Jul 20, 2021 | 28.79 | 29.66 | 28.61 | 28.83 | 57,330 | +0.33(+1.16%) |
Jul 19, 2021 | 29.55 | 30.18 | 27.53 | 28.50 | 129,710 | -1.37(-4.58%) |
Jul 16, 2021 | 29.17 | 30.32 | 29.08 | 29.87 | 183,405 | +0.81(+2.79%) |
Jul 15, 2021 | 27.98 | 29.10 | 27.85 | 29.05 | 99,493 | +0.99(+3.53%) |
Jul 14, 2021 | 27.64 | 28.39 | 27.09 | 28.06 | 113,685 | +0.66(+2.41%) |
Jul 13, 2021 | 27.81 | 28.11 | 27.08 | 27.40 | 53,972 | -0.63(-2.26%) |
Jul 12, 2021 | 27.75 | 28.04 | 27.27 | 28.03 | 37,405 | +0.25(+0.88%) |
Jul 09, 2021 | 27.74 | 27.87 | 27.08 | 27.79 | 34,819 | +0.12(+0.44%) |
Jul 08, 2021 | 27.29 | 28.06 | 27.29 | 27.67 | 58,505 | -0.21(-0.75%) |
Jul 07, 2021 | 27.44 | 27.87 | 26.91 | 27.87 | 66,728 | +0.47(+1.72%) |
Jul 06, 2021 | 27.08 | 27.40 | 26.10 | 27.40 | 36,989 | +0.40(+1.47%) |
Jul 02, 2021 | 27.15 | 27.15 | 26.66 | 27.00 | 33,319 | +0.08(+0.28%) |
Jul 01, 2021 | 26.23 | 27.12 | 25.89 | 26.93 | 57,078 | +0.78(+3.00%) |
Jun 30, 2021 | 26.32 | 26.47 | 25.79 | 26.15 | 79,590 | -0.10(-0.40%) |
Jun 29, 2021 | 27.58 | 27.74 | 26.07 | 26.25 | 118,157 | -1.37(-4.96%) |
Jun 28, 2021 | 27.25 | 27.93 | 27.25 | 27.62 | 90,534 | +0.50(+1.85%) |
Jun 25, 2021 | 26.41 | 27.12 | 26.15 | 27.12 | 50,649 | +0.92(+3.50%) |
Jun 24, 2021 | 26.48 | 26.48 | 25.87 | 26.20 | 104,676 | -0.08(-0.29%) |
Jun 23, 2021 | 27.15 | 27.15 | 26.07 | 26.28 | 87,871 | -0.85(-3.13%) |
Jun 22, 2021 | 27.76 | 27.76 | 27.11 | 27.13 | 19,423 | -0.57(-2.07%) |
Jun 21, 2021 | 27.04 | 27.82 | 26.46 | 27.70 | 62,450 | +1.08(+4.07%) |
Jun 18, 2021 | 28.61 | 28.61 | 26.54 | 26.62 | 61,282 | -2.25(-7.79%) |
Jun 17, 2021 | 28.42 | 29.29 | 28.13 | 28.87 | 84,599 | +0.40(+1.39%) |
Jun 16, 2021 | 30.00 | 30.29 | 28.36 | 28.47 | 92,035 | -1.31(-4.39%) |
Jun 15, 2021 | 29.37 | 30.21 | 29.34 | 29.78 | 37,074 | +0.29(+0.99%) |
Jun 14, 2021 | 29.38 | 29.66 | 28.96 | 29.49 | 35,628 | +0.15(+0.51%) |
Jun 11, 2021 | 29.18 | 29.36 | 28.73 | 29.34 | 25,806 | +0.23(+0.78%) |
Jun 10, 2021 | 28.73 | 29.18 | 28.42 | 29.11 | 33,121 | +0.57(+2.01%) |
Jun 09, 2021 | 27.90 | 28.66 | 27.90 | 28.54 | 36,931 | +0.72(+2.61%) |
Jun 08, 2021 | 28.72 | 28.72 | 27.44 | 27.81 | 45,079 | -0.75(-2.64%) |
Jun 07, 2021 | 28.36 | 28.64 | 28.36 | 28.57 | 33,808 | +0.23(+0.80%) |
Jun 04, 2021 | 28.70 | 28.82 | 28.29 | 28.34 | 34,151 | -0.17(-0.59%) |
Jun 03, 2021 | 27.72 | 28.77 | 27.53 | 28.51 | 29,864 | +0.47(+1.68%) |
Jun 02, 2021 | 27.80 | 28.47 | 27.39 | 28.04 | 39,461 | +0.42(+1.53%) |
Jun 01, 2021 | 28.21 | 28.21 | 27.42 | 27.62 | 63,532 | -0.50(-1.77%) |
May 28, 2021 | 27.95 | 28.36 | 27.90 | 28.12 | 52,067 | +0.43(+1.56%) |
May 27, 2021 | 28.42 | 28.42 | 27.68 | 27.68 | 65,208 | -0.59(-2.10%) |
May 26, 2021 | 28.20 | 28.55 | 28.04 | 28.28 | 39,955 | +0.01(+0.03%) |
May 25, 2021 | 29.50 | 29.50 | 28.06 | 28.27 | 59,895 | -1.00(-3.41%) |
May 24, 2021 | 29.65 | 29.93 | 29.26 | 29.26 | 52,617 | -0.18(-0.61%) |
May 21, 2021 | 29.20 | 29.65 | 28.87 | 29.44 | 48,116 | +0.43(+1.49%) |
May 20, 2021 | 28.44 | 29.51 | 28.44 | 29.01 | 43,324 | +0.71(+2.49%) |
May 19, 2021 | 28.19 | 28.32 | 27.30 | 28.30 | 50,309 | -0.13(-0.46%) |
May 18, 2021 | 28.42 | 28.62 | 28.03 | 28.44 | 49,769 | +0.02(+0.07%) |
May 17, 2021 | 29.19 | 29.53 | 28.36 | 28.42 | 91,945 | -0.76(-2.61%) |
May 14, 2021 | 28.83 | 29.69 | 28.83 | 29.18 | 83,633 | +0.50(+1.74%) |
May 13, 2021 | 27.25 | 29.18 | 27.25 | 28.68 | 76,321 | +1.48(+5.43%) |
May 12, 2021 | 28.92 | 28.98 | 27.13 | 27.20 | 136,149 | -2.07(-7.07%) |
May 11, 2021 | 30.12 | 30.16 | 28.61 | 29.27 | 77,626 | -1.07(-3.54%) |
May 10, 2021 | 29.81 | 31.20 | 29.78 | 30.35 | 121,589 | +0.91(+3.10%) |
May 07, 2021 | 29.25 | 30.06 | 29.24 | 29.43 | 73,389 | +0.24(+0.84%) |
May 06, 2021 | 28.59 | 29.21 | 28.24 | 29.19 | 73,210 | +0.66(+2.31%) |
May 05, 2021 | 28.56 | 29.83 | 28.03 | 28.53 | 184,807 | -1.48(-4.92%) |
May 04, 2021 | 30.36 | 30.47 | 29.48 | 30.01 | 87,382 | -0.40(-1.33%) |