Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.55 | 16.93 | 15.90 | 15.93 | 629,086 | -0.68(-4.09%) |
Apr 28, 2022 | 16.19 | 16.71 | 15.76 | 16.61 | 679,114 | +0.86(+5.46%) |
Apr 27, 2022 | 15.66 | 16.11 | 15.41 | 15.75 | 731,951 | -0.05(-0.32%) |
Apr 26, 2022 | 16.43 | 16.43 | 15.66 | 15.80 | 778,043 | -0.66(-4.01%) |
Apr 25, 2022 | 15.68 | 16.71 | 15.63 | 16.46 | 969,277 | +0.67(+4.24%) |
Apr 22, 2022 | 16.30 | 16.55 | 15.76 | 15.79 | 579,696 | -0.44(-2.71%) |
Apr 21, 2022 | 17.25 | 17.63 | 16.15 | 16.23 | 704,190 | -0.85(-4.98%) |
Apr 20, 2022 | 18.00 | 18.00 | 17.04 | 17.08 | 636,351 | -0.83(-4.63%) |
Apr 19, 2022 | 17.43 | 18.19 | 17.33 | 17.91 | 665,632 | +0.52(+2.99%) |
Apr 18, 2022 | 17.44 | 17.84 | 17.21 | 17.39 | 603,492 | -0.24(-1.36%) |
Apr 14, 2022 | 18.74 | 18.74 | 17.36 | 17.63 | 1,067,356 | -1.08(-5.77%) |
Apr 13, 2022 | 18.47 | 18.97 | 18.01 | 18.71 | 1,134,530 | +0.32(+1.74%) |
Apr 12, 2022 | 18.61 | 18.87 | 18.31 | 18.39 | 832,025 | +0.10(+0.55%) |
Apr 11, 2022 | 17.80 | 18.42 | 17.78 | 18.29 | 739,959 | +0.06(+0.33%) |
Apr 08, 2022 | 18.21 | 18.68 | 17.88 | 18.23 | 656,923 | -0.10(-0.55%) |
Apr 07, 2022 | 17.85 | 18.42 | 17.56 | 18.33 | 1,522,603 | +0.52(+2.92%) |
Apr 06, 2022 | 18.26 | 18.29 | 17.55 | 17.81 | 1,023,303 | -0.71(-3.83%) |
Apr 05, 2022 | 19.41 | 19.70 | 18.38 | 18.52 | 1,012,303 | -0.98(-5.03%) |
Apr 04, 2022 | 18.66 | 19.95 | 18.66 | 19.50 | 1,662,380 | +0.46(+2.42%) |
Apr 01, 2022 | 18.68 | 20.38 | 18.62 | 19.04 | 1,775,172 | -3.08(-13.92%) |
Mar 31, 2022 | 22.56 | 22.79 | 21.78 | 22.12 | 1,305,169 | -0.35(-1.56%) |
Mar 30, 2022 | 22.59 | 22.99 | 22.26 | 22.47 | 854,520 | -0.33(-1.45%) |
Mar 29, 2022 | 22.22 | 22.95 | 22.22 | 22.80 | 1,900,555 | +0.80(+3.64%) |
Mar 28, 2022 | 22.02 | 22.20 | 21.52 | 22.00 | 805,316 | +0.08(+0.36%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.33 | 21.92 | 900,638 | -0.32(-1.44%) |
Mar 24, 2022 | 22.57 | 23.05 | 22.09 | 22.24 | 853,069 | -0.02(-0.09%) |
Mar 23, 2022 | 22.15 | 22.62 | 21.90 | 22.26 | 1,281,950 | +0.02(+0.09%) |
Mar 22, 2022 | 21.78 | 22.56 | 21.66 | 22.24 | 984,400 | +0.55(+2.54%) |
Mar 21, 2022 | 21.71 | 22.14 | 21.25 | 21.69 | 1,239,028 | +0.06(+0.28%) |
Mar 18, 2022 | 20.26 | 21.70 | 20.19 | 21.63 | 1,874,333 | +1.14(+5.56%) |
Mar 17, 2022 | 19.55 | 20.55 | 19.35 | 20.49 | 689,530 | +0.96(+4.92%) |
Mar 16, 2022 | 19.36 | 20.27 | 18.96 | 19.53 | 760,080 | +0.40(+2.09%) |
Mar 15, 2022 | 18.73 | 19.46 | 18.60 | 19.13 | 675,370 | +0.33(+1.76%) |
Mar 14, 2022 | 21.00 | 21.20 | 18.75 | 18.80 | 647,538 | -2.37(-11.20%) |
Mar 11, 2022 | 22.77 | 22.90 | 21.16 | 21.17 | 271,313 | -1.46(-6.45%) |
Mar 10, 2022 | 22.97 | 23.45 | 22.25 | 22.63 | 259,158 | -0.85(-3.62%) |
Mar 09, 2022 | 23.25 | 23.55 | 22.79 | 23.48 | 455,257 | +0.89(+3.94%) |
Mar 08, 2022 | 22.17 | 23.11 | 21.92 | 22.59 | 795,681 | +0.38(+1.71%) |
Mar 07, 2022 | 22.20 | 22.78 | 21.73 | 22.21 | 1,638,959 | +0.14(+0.63%) |
Mar 04, 2022 | 22.13 | 22.27 | 21.44 | 22.07 | 486,920 | -0.07(-0.32%) |
Mar 03, 2022 | 23.35 | 23.49 | 21.87 | 22.14 | 371,524 | -0.96(-4.16%) |
Mar 02, 2022 | 23.57 | 23.90 | 23.04 | 23.10 | 621,918 | -0.32(-1.37%) |
Mar 01, 2022 | 23.26 | 24.01 | 23.07 | 23.42 | 619,671 | -0.06(-0.26%) |
Feb 28, 2022 | 21.88 | 23.49 | 21.85 | 23.48 | 966,638 | +1.52(+6.92%) |
Feb 25, 2022 | 22.03 | 22.08 | 21.67 | 21.96 | 612,484 | -0.06(-0.27%) |
Feb 24, 2022 | 20.51 | 22.08 | 20.40 | 22.02 | 863,591 | +0.90(+4.26%) |
Feb 23, 2022 | 21.94 | 21.95 | 21.03 | 21.12 | 348,686 | -0.67(-3.07%) |
Feb 22, 2022 | 21.96 | 22.45 | 21.70 | 21.79 | 305,275 | -0.20(-0.91%) |
Feb 18, 2022 | 21.99 | 0 | -0.67(-2.96%) | |||
Feb 17, 2022 | 23.53 | 23.53 | 22.44 | 22.66 | 310,852 | -1.00(-4.23%) |
Feb 16, 2022 | 24.39 | 24.39 | 23.44 | 23.66 | 272,549 | -0.90(-3.66%) |
Feb 15, 2022 | 24.19 | 24.83 | 24.11 | 24.56 | 297,564 | +0.66(+2.76%) |
Feb 14, 2022 | 23.25 | 24.29 | 23.12 | 23.90 | 383,213 | +0.51(+2.18%) |
Feb 11, 2022 | 23.74 | 24.35 | 23.17 | 23.39 | 364,744 | -0.36(-1.52%) |
Feb 10, 2022 | 23.87 | 24.73 | 23.66 | 23.75 | 640,730 | -0.73(-2.98%) |
Feb 09, 2022 | 24.11 | 24.75 | 24.11 | 24.48 | 474,390 | +0.60(+2.51%) |
Feb 08, 2022 | 24.86 | 25.02 | 23.53 | 23.88 | 721,501 | -1.40(-5.54%) |
Feb 07, 2022 | 25.43 | 26.28 | 25.02 | 25.28 | 388,267 | -0.06(-0.24%) |
Feb 04, 2022 | 24.92 | 26.14 | 24.73 | 25.34 | 426,840 | +0.38(+1.52%) |
Feb 03, 2022 | 24.97 | 24.96 | 476,938 | -0.73(-2.84%) | ||
Feb 02, 2022 | 26.12 | 26.29 | 25.23 | 25.69 | 481,349 | -0.44(-1.68%) |
Feb 01, 2022 | 25.56 | 26.31 | 24.91 | 26.13 | 840,351 | +0.58(+2.27%) |
Jan 31, 2022 | 24.00 | 25.55 | 665,710 | +1.66(+6.95%) | ||
Jan 28, 2022 | 23.02 | 24.00 | 22.47 | 23.89 | 526,453 | +0.87(+3.78%) |
Jan 27, 2022 | 23.27 | 23.88 | 22.82 | 23.02 | 698,094 | -0.01(-0.04%) |
Jan 26, 2022 | 24.05 | 24.45 | 22.89 | 23.03 | 928,502 | -0.61(-2.58%) |
Jan 25, 2022 | 24.24 | 24.65 | 23.05 | 23.64 | 566,222 | -1.11(-4.48%) |
Jan 24, 2022 | 23.75 | 24.82 | 22.61 | 24.75 | 1,007,988 | +0.61(+2.53%) |
Jan 21, 2022 | 25.18 | 26.52 | 24.09 | 24.14 | 566,551 | -1.20(-4.74%) |
Jan 20, 2022 | 25.88 | 26.63 | 25.25 | 25.34 | 585,687 | -0.04(-0.16%) |
Jan 19, 2022 | 26.41 | 26.83 | 25.33 | 25.38 | 720,445 | -1.03(-3.90%) |
Jan 18, 2022 | 27.20 | 27.32 | 26.37 | 26.41 | 758,344 | -0.95(-3.47%) |
Jan 14, 2022 | 27.36 | 0 | -0.26(-0.94%) | |||
Jan 13, 2022 | 28.36 | 29.00 | 27.58 | 27.62 | 629,410 | -0.79(-2.78%) |
Jan 12, 2022 | 29.11 | 29.45 | 28.11 | 28.41 | 644,095 | -0.54(-1.87%) |
Jan 11, 2022 | 29.14 | 30.32 | 28.91 | 28.95 | 569,393 | -0.08(-0.28%) |
Jan 10, 2022 | 27.00 | 29.10 | 26.63 | 29.03 | 1,624,771 | +1.84(+6.77%) |
Jan 07, 2022 | 31.45 | 32.49 | 27.08 | 27.19 | 2,431,571 | -0.59(-2.12%) |
Jan 06, 2022 | 28.41 | 28.91 | 27.67 | 27.78 | 856,602 | -0.65(-2.29%) |
Jan 05, 2022 | 29.62 | 30.24 | 28.23 | 28.43 | 537,164 | -1.34(-4.50%) |
Jan 04, 2022 | 30.42 | 30.42 | 28.63 | 29.77 | 750,437 | -0.63(-2.07%) |
Jan 03, 2022 | 30.00 | 30.56 | 29.25 | 30.40 | 662,345 | +0.29(+0.96%) |
Dec 31, 2021 | 30.19 | 30.83 | 30.01 | 30.11 | 717,191 | -0.11(-0.36%) |
Dec 30, 2021 | 29.57 | 30.48 | 29.39 | 30.22 | 406,921 | +0.83(+2.82%) |
Dec 29, 2021 | 29.54 | 29.62 | 28.95 | 29.39 | 374,870 | -0.20(-0.68%) |
Dec 28, 2021 | 30.12 | 30.23 | 29.26 | 29.59 | 690,502 | -0.51(-1.69%) |
Dec 27, 2021 | 29.91 | 29.91 | 29.50 | 30.10 | 331,238 | +0.20(+0.67%) |
Dec 23, 2021 | 29.46 | 30.14 | 29.17 | 29.90 | 310,625 | -0.02(-0.07%) |
Dec 22, 2021 | 29.96 | 30.29 | 29.41 | 29.92 | 410,187 | -0.02(-0.07%) |
Dec 21, 2021 | 29.18 | 30.38 | 28.77 | 29.94 | 389,217 | +0.75(+2.57%) |
Dec 20, 2021 | 29.05 | 29.64 | 28.53 | 29.19 | 675,869 | -0.29(-0.98%) |
Dec 17, 2021 | 28.25 | 29.53 | 27.80 | 29.48 | 1,082,885 | +1.08(+3.80%) |
Dec 16, 2021 | 28.59 | 28.70 | 28.00 | 28.40 | 548,786 | -0.07(-0.25%) |
Dec 15, 2021 | 27.93 | 28.47 | 27.35 | 28.47 | 602,873 | +0.42(+1.50%) |
Dec 14, 2021 | 27.86 | 28.13 | 26.86 | 28.05 | 748,386 | +0.03(+0.11%) |
Dec 13, 2021 | 27.51 | 28.24 | 27.30 | 28.02 | 630,159 | +0.24(+0.86%) |
Dec 10, 2021 | 28.27 | 28.81 | 27.70 | 27.78 | 508,969 | -0.49(-1.74%) |
Dec 09, 2021 | 29.48 | 29.72 | 28.02 | 28.27 | 1,228,629 | -1.18(-4.01%) |
Dec 08, 2021 | 29.34 | 29.86 | 28.69 | 29.45 | 583,632 | +0.01(+0.03%) |
Dec 07, 2021 | 29.85 | 30.26 | 29.41 | 29.44 | 684,578 | +0.04(+0.14%) |
Dec 06, 2021 | 27.67 | 29.61 | 27.22 | 29.40 | 1,096,833 | +1.55(+5.57%) |
Dec 03, 2021 | 28.05 | 28.13 | 27.04 | 27.85 | 1,098,870 | -0.17(-0.61%) |
Dec 02, 2021 | 27.64 | 28.53 | 27.47 | 28.02 | 820,059 | +0.28(+1.01%) |
Dec 01, 2021 | 28.72 | 29.16 | 27.68 | 27.74 | 819,620 | -0.85(-2.97%) |
Nov 30, 2021 | 28.62 | 29.51 | 28.16 | 28.59 | 1,032,774 | -0.09(-0.31%) |
Nov 29, 2021 | 29.01 | 29.36 | 28.34 | 28.68 | 420,822 | -0.30(-1.04%) |
Nov 26, 2021 | 28.93 | 29.46 | 28.60 | 28.98 | 329,179 | -0.04(-0.14%) |
Nov 24, 2021 | 28.31 | 29.16 | 27.99 | 29.02 | 626,621 | +0.86(+3.05%) |
Nov 23, 2021 | 28.15 | 28.46 | 27.60 | 28.16 | 606,597 | -0.20(-0.71%) |
Nov 22, 2021 | 29.70 | 29.71 | 28.16 | 28.36 | 724,343 | +0.29(+1.03%) |
Nov 19, 2021 | 28.21 | 28.61 | 27.86 | 28.07 | 466,738 | -0.14(-0.50%) |
Nov 18, 2021 | 29.11 | 28.41 | 28.17 | 28.21 | 503,540 | -0.80(-2.76%) |
Nov 17, 2021 | 29.97 | 30.09 | 28.88 | 29.01 | 489,008 | -0.87(-2.91%) |
Nov 16, 2021 | 29.71 | 30.09 | 29.54 | 29.88 | 432,055 | +0.13(+0.44%) |
Nov 15, 2021 | 30.49 | 30.51 | 29.53 | 29.75 | 357,193 | -0.62(-2.04%) |
Nov 12, 2021 | 30.53 | 30.72 | 30.09 | 30.37 | 312,992 | +0.01(+0.03%) |
Nov 11, 2021 | 30.96 | 31.42 | 30.01 | 30.36 | 455,857 | -0.43(-1.40%) |
Nov 10, 2021 | 30.50 | 30.79 | 538,892 | +0.10(+0.33%) | ||
Nov 09, 2021 | 30.58 | 31.19 | 30.48 | 30.69 | 693,014 | +0.26(+0.85%) |
Nov 08, 2021 | 30.52 | 30.82 | 30.03 | 30.43 | 655,305 | +0.07(+0.23%) |
Nov 05, 2021 | 30.64 | 30.94 | 30.15 | 30.36 | 512,167 | -0.12(-0.39%) |
Nov 04, 2021 | 30.81 | 31.26 | 30.29 | 30.48 | 681,508 | -0.42(-1.36%) |
Nov 03, 2021 | 31.04 | 31.17 | 29.93 | 30.90 | 2,395,122 | -0.03(-0.10%) |
Nov 02, 2021 | 31.72 | 31.88 | 30.57 | 30.93 | 1,129,394 | -0.69(-2.18%) |
Nov 01, 2021 | 31.19 | 31.98 | 31.05 | 31.62 | 557,214 | +0.12(+0.38%) |
Oct 29, 2021 | 31.52 | 32.13 | 31.19 | 31.50 | 705,602 | -0.17(-0.54%) |
Oct 28, 2021 | 30.90 | 31.79 | 31.67 | 788,193 | +0.75(+2.43%) | |
Oct 27, 2021 | 31.30 | 31.80 | 30.15 | 30.92 | 644,580 | -0.45(-1.43%) |
Oct 26, 2021 | 31.96 | 31.36 | 31.37 | 625,250 | -0.29(-0.92%) | |
Oct 25, 2021 | 32.24 | 32.64 | 31.52 | 31.66 | 923,039 | -0.32(-1.00%) |
Oct 22, 2021 | 32.10 | 32.32 | 30.94 | 31.98 | 948,123 | -0.21(-0.65%) |
Oct 21, 2021 | 32.48 | 33.32 | 32.05 | 32.19 | 1,256,917 | -0.61(-1.86%) |
Oct 20, 2021 | 33.40 | 33.47 | 32.60 | 32.80 | 1,328,023 | -0.48(-1.44%) |
Oct 19, 2021 | 33.75 | 34.02 | 32.94 | 33.28 | 1,531,593 | -0.63(-1.86%) |
Oct 18, 2021 | 35.00 | 35.31 | 33.84 | 33.91 | 2,198,206 | -1.03(-2.95%) |
Oct 15, 2021 | 35.01 | 37.40 | 32.79 | 34.94 | 10,141,904 | -11.29(-24.42%) |
Oct 14, 2021 | 45.94 | 46.75 | 45.10 | 46.23 | 658,203 | +0.64(+1.40%) |
Oct 13, 2021 | 45.41 | 46.45 | 45.01 | 45.59 | 378,433 | +0.81(+1.81%) |
Oct 12, 2021 | 44.04 | 44.81 | 43.86 | 44.78 | 278,580 | +0.78(+1.77%) |
Oct 11, 2021 | 44.50 | 45.09 | 43.89 | 44.00 | 355,743 | -0.54(-1.21%) |
Oct 08, 2021 | 44.18 | 44.79 | 43.51 | 44.54 | 326,450 | +0.35(+0.79%) |
Oct 07, 2021 | 43.11 | 44.87 | 43.11 | 44.19 | 421,385 | +1.32(+3.08%) |
Oct 06, 2021 | 42.14 | 43.14 | 41.84 | 42.87 | 306,969 | +0.42(+0.99%) |
Oct 05, 2021 | 41.87 | 43.03 | 41.85 | 42.45 | 276,525 | +0.57(+1.36%) |
Oct 04, 2021 | 43.50 | 43.55 | 41.39 | 41.88 | 366,332 | -2.13(-4.84%) |
Oct 01, 2021 | 44.12 | 44.76 | 43.22 | 44.01 | 410,416 | -0.21(-0.47%) |
Sep 30, 2021 | 44.30 | 45.47 | 43.93 | 44.22 | 322,663 | +0.10(+0.23%) |
Sep 29, 2021 | 45.34 | 45.67 | 44.12 | 44.12 | 401,856 | -0.93(-2.06%) |
Sep 28, 2021 | 45.76 | 46.31 | 44.91 | 45.05 | 249,981 | -1.53(-3.28%) |
Sep 27, 2021 | 47.68 | 47.72 | 46.56 | 46.58 | 315,181 | -1.58(-3.28%) |
Sep 24, 2021 | 48.45 | 49.01 | 47.82 | 48.16 | 358,824 | -0.57(-1.17%) |
Sep 23, 2021 | 48.14 | 48.90 | 47.86 | 48.73 | 268,247 | +0.56(+1.16%) |
Sep 22, 2021 | 47.83 | 48.46 | 47.52 | 48.17 | 249,292 | +0.37(+0.77%) |
Sep 21, 2021 | 48.18 | 48.97 | 47.53 | 47.80 | 398,617 | -0.14(-0.29%) |
Sep 20, 2021 | 48.31 | 48.65 | 47.18 | 47.94 | 429,169 | -1.34(-2.72%) |
Sep 17, 2021 | 49.69 | 50.26 | 48.89 | 49.28 | 3,019,321 | -0.33(-0.67%) |
Sep 16, 2021 | 49.72 | 50.45 | 48.79 | 49.61 | 456,889 | -0.18(-0.36%) |
Sep 15, 2021 | 49.43 | 50.05 | 48.68 | 49.79 | 662,938 | +0.42(+0.85%) |
Sep 14, 2021 | 50.00 | 50.90 | 49.06 | 49.37 | 467,745 | -0.53(-1.06%) |
Sep 13, 2021 | 48.98 | 49.99 | 47.48 | 49.90 | 571,137 | +0.98(+2.00%) |
Sep 10, 2021 | 49.98 | 50.51 | 48.86 | 48.92 | 487,345 | -0.72(-1.45%) |
Sep 09, 2021 | 49.90 | 50.00 | 49.40 | 49.64 | 443,245 | -0.23(-0.46%) |
Sep 08, 2021 | 48.45 | 50.00 | 48.12 | 49.87 | 835,305 | +1.21(+2.49%) |
Sep 07, 2021 | 48.39 | 49.69 | 47.77 | 48.66 | 897,105 | +0.70(+1.46%) |
Sep 03, 2021 | 47.34 | 49.98 | 46.91 | 47.96 | 422,045 | +0.62(+1.31%) |
Sep 02, 2021 | 47.00 | 47.57 | 46.46 | 47.34 | 204,495 | +0.70(+1.50%) |
Sep 01, 2021 | 46.65 | 46.91 | 46.11 | 46.64 | 253,989 | +0.01(+0.02%) |
Aug 31, 2021 | 46.72 | 47.06 | 45.92 | 46.63 | 406,773 | -0.22(-0.47%) |
Aug 30, 2021 | 46.34 | 47.38 | 45.60 | 46.85 | 696,974 | +0.98(+2.14%) |
Aug 27, 2021 | 44.50 | 45.95 | 44.33 | 45.87 | 1,769,926 | +1.47(+3.31%) |
Aug 26, 2021 | 44.19 | 44.78 | 43.83 | 44.40 | 216,301 | +0.04(+0.09%) |
Aug 25, 2021 | 44.50 | 44.87 | 44.06 | 44.36 | 245,487 | -0.14(-0.31%) |
Aug 24, 2021 | 44.70 | 45.00 | 44.22 | 44.50 | 396,517 | -0.06(-0.13%) |
Aug 23, 2021 | 44.00 | 44.66 | 43.57 | 44.56 | 158,010 | +0.68(+1.55%) |
Aug 20, 2021 | 42.80 | 43.93 | 42.51 | 43.88 | 159,488 | +1.11(+2.60%) |
Aug 19, 2021 | 42.75 | 43.36 | 42.33 | 42.77 | 109,703 | -0.47(-1.09%) |
Aug 18, 2021 | 42.02 | 43.86 | 41.37 | 43.24 | 266,300 | +1.21(+2.88%) |
Aug 17, 2021 | 43.02 | 43.11 | 41.84 | 42.03 | 172,770 | -1.33(-3.07%) |
Aug 16, 2021 | 44.17 | 44.17 | 42.58 | 43.36 | 188,979 | -1.04(-2.34%) |
Aug 13, 2021 | 44.18 | 44.42 | 43.52 | 44.40 | 161,410 | +0.04(+0.09%) |
Aug 12, 2021 | 44.98 | 45.02 | 44.01 | 44.36 | 209,751 | -0.54(-1.20%) |
Aug 11, 2021 | 43.62 | 44.90 | 43.23 | 44.90 | 383,305 | +1.51(+3.48%) |
Aug 10, 2021 | 44.56 | 44.83 | 43.10 | 43.39 | 375,683 | -0.92(-2.08%) |
Aug 09, 2021 | 43.79 | 44.40 | 43.14 | 44.31 | 199,666 | +0.43(+0.98%) |
Aug 06, 2021 | 45.17 | 45.26 | 43.78 | 43.88 | 135,136 | -1.13(-2.51%) |
Aug 05, 2021 | 44.75 | 45.27 | 44.39 | 45.01 | 298,429 | +0.26(+0.58%) |
Aug 04, 2021 | 44.77 | 44.88 | 44.45 | 44.75 | 202,402 | +0.07(+0.16%) |
Aug 03, 2021 | 44.71 | 44.84 | 43.79 | 44.68 | 238,337 | +0.06(+0.13%) |
Aug 02, 2021 | 43.79 | 45.00 | 42.84 | 44.62 | 300,486 | +0.69(+1.57%) |
Jul 30, 2021 | 44.21 | 44.75 | 43.70 | 43.93 | 517,705 | -0.36(-0.81%) |
Jul 29, 2021 | 44.27 | 45.05 | 44.08 | 44.29 | 580,284 | -0.05(-0.11%) |
Jul 28, 2021 | 44.49 | 44.87 | 43.91 | 44.34 | 331,634 | +0.15(+0.34%) |
Jul 27, 2021 | 44.75 | 44.75 | 42.64 | 44.19 | 244,025 | -0.46(-1.03%) |
Jul 26, 2021 | 44.64 | 45.39 | 44.00 | 44.65 | 365,703 | -0.32(-0.71%) |
Jul 23, 2021 | 45.00 | 45.33 | 44.62 | 44.97 | 659,087 | -0.03(-0.07%) |
Jul 22, 2021 | 45.00 | 46.01 | 44.63 | 45.00 | 993,526 | +0.00(+0.00%) |
Jul 21, 2021 | 44.67 | 45.53 | 44.00 | 45.00 | 677,056 | +0.34(+0.76%) |
Jul 20, 2021 | 43.94 | 45.00 | 43.39 | 44.66 | 407,983 | +0.72(+1.64%) |
Jul 19, 2021 | 42.40 | 44.17 | 41.88 | 43.94 | 572,762 | +0.84(+1.95%) |
Jul 16, 2021 | 42.32 | 43.56 | 41.80 | 43.10 | 704,180 | +1.01(+2.40%) |
Jul 15, 2021 | 43.05 | 44.09 | 41.49 | 42.09 | 417,109 | -1.12(-2.59%) |
Jul 14, 2021 | 43.75 | 44.28 | 42.21 | 43.21 | 912,588 | -0.28(-0.64%) |
Jul 13, 2021 | 41.91 | 43.69 | 40.77 | 43.49 | 792,943 | +2.77(+6.80%) |
Jul 12, 2021 | 40.18 | 41.15 | 39.36 | 40.72 | 432,493 | +0.50(+1.24%) |
Jul 09, 2021 | 39.50 | 40.69 | 37.50 | 40.22 | 1,016,884 | -0.99(-2.40%) |
Jul 08, 2021 | 41.90 | 42.41 | 40.76 | 41.21 | 507,485 | -1.02(-2.42%) |
Jul 07, 2021 | 44.00 | 44.00 | 41.60 | 42.23 | 482,201 | -1.37(-3.14%) |
Jul 06, 2021 | 43.23 | 43.83 | 42.57 | 43.60 | 187,390 | +0.37(+0.86%) |
Jul 02, 2021 | 43.21 | 43.63 | 42.81 | 43.23 | 229,228 | +0.34(+0.79%) |
Jul 01, 2021 | 42.76 | 43.62 | 42.18 | 42.89 | 300,381 | -0.62(-1.42%) |
Jun 30, 2021 | 45.46 | 45.50 | 42.97 | 43.51 | 399,555 | -1.59(-3.53%) |
Jun 29, 2021 | 44.04 | 45.34 | 43.55 | 45.10 | 491,685 | +1.19(+2.71%) |
Jun 28, 2021 | 43.86 | 44.26 | 42.83 | 43.91 | 335,339 | +0.10(+0.23%) |
Jun 25, 2021 | 42.90 | 44.11 | 42.37 | 43.81 | 1,629,367 | +1.19(+2.79%) |
Jun 24, 2021 | 40.40 | 43.64 | 40.40 | 42.62 | 546,163 | +2.67(+6.68%) |
Jun 23, 2021 | 40.68 | 40.96 | 38.89 | 39.95 | 852,883 | -0.55(-1.36%) |
Jun 22, 2021 | 40.03 | 40.75 | 39.75 | 40.50 | 855,127 | +0.22(+0.55%) |
Jun 21, 2021 | 40.46 | 40.90 | 39.64 | 40.28 | 654,964 | -0.55(-1.35%) |
Jun 18, 2021 | 40.49 | 41.22 | 40.15 | 40.83 | 717,161 | +0.13(+0.32%) |
Jun 17, 2021 | 39.35 | 41.01 | 39.07 | 40.70 | 252,422 | +1.22(+3.09%) |
Jun 16, 2021 | 39.70 | 40.02 | 38.36 | 39.48 | 993,091 | +0.08(+0.20%) |
Jun 15, 2021 | 40.73 | 41.02 | 39.08 | 39.40 | 895,491 | -1.26(-3.10%) |
Jun 14, 2021 | 40.00 | 40.70 | 39.69 | 40.66 | 330,974 | +0.61(+1.52%) |
Jun 11, 2021 | 39.00 | 40.11 | 38.52 | 40.05 | 549,623 | +1.29(+3.33%) |
Jun 10, 2021 | 38.11 | 39.02 | 38.00 | 38.76 | 337,654 | +0.51(+1.33%) |
Jun 09, 2021 | 39.29 | 39.76 | 38.25 | 38.25 | 314,926 | -0.76(-1.95%) |
Jun 08, 2021 | 38.81 | 39.73 | 38.73 | 39.01 | 300,858 | +0.61(+1.59%) |
Jun 07, 2021 | 39.61 | 39.61 | 38.33 | 38.40 | 391,219 | -1.40(-3.52%) |
Jun 04, 2021 | 39.77 | 40.51 | 39.01 | 39.80 | 383,452 | +0.27(+0.68%) |
Jun 03, 2021 | 39.23 | 39.93 | 38.75 | 39.53 | 284,008 | +0.05(+0.13%) |
Jun 02, 2021 | 38.41 | 39.68 | 38.21 | 39.48 | 341,926 | +0.76(+1.96%) |
Jun 01, 2021 | 39.43 | 39.88 | 38.22 | 38.72 | 288,780 | -0.59(-1.50%) |
May 28, 2021 | 38.77 | 39.77 | 38.35 | 39.31 | 909,292 | +0.73(+1.89%) |
May 27, 2021 | 40.24 | 40.49 | 37.80 | 38.58 | 1,471,575 | -1.93(-4.76%) |
May 26, 2021 | 39.29 | 40.60 | 39.20 | 40.51 | 326,053 | +1.26(+3.21%) |
May 25, 2021 | 38.79 | 39.65 | 38.66 | 39.25 | 248,881 | +0.62(+1.60%) |
May 24, 2021 | 39.31 | 39.80 | 38.50 | 38.63 | 577,799 | -0.45(-1.15%) |
May 21, 2021 | 38.59 | 39.24 | 38.23 | 39.08 | 266,465 | +0.85(+2.22%) |
May 20, 2021 | 37.70 | 38.74 | 37.45 | 38.23 | 288,350 | +0.88(+2.36%) |
May 19, 2021 | 36.30 | 37.46 | 35.60 | 37.35 | 390,939 | +0.31(+0.84%) |
May 18, 2021 | 37.06 | 37.65 | 36.62 | 37.04 | 250,764 | +0.28(+0.76%) |
May 17, 2021 | 36.64 | 37.01 | 35.70 | 36.76 | 490,498 | +0.22(+0.60%) |
May 14, 2021 | 36.06 | 37.00 | 34.74 | 36.54 | 732,135 | +1.32(+3.75%) |
May 13, 2021 | 37.07 | 37.60 | 33.91 | 35.22 | 913,356 | -1.44(-3.93%) |
May 12, 2021 | 36.40 | 37.53 | 35.90 | 36.66 | 526,720 | -0.37(-1.00%) |
May 11, 2021 | 36.63 | 38.15 | 36.23 | 37.03 | 573,904 | -0.49(-1.31%) |
May 10, 2021 | 38.43 | 39.35 | 37.12 | 37.52 | 669,157 | -1.05(-2.72%) |
May 07, 2021 | 38.47 | 39.48 | 38.26 | 38.57 | 395,574 | +0.72(+1.90%) |
May 06, 2021 | 40.44 | 40.44 | 36.70 | 37.85 | 683,088 | -2.92(-7.16%) |
May 05, 2021 | 40.96 | 41.26 | 39.65 | 40.77 | 413,025 | +0.35(+0.87%) |
May 04, 2021 | 39.39 | 40.57 | 38.94 | 40.42 | 525,728 | +0.34(+0.85%) |