Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.80 | 13.10 | 12.53 | 12.89 | 177,411 | +0.07(+0.55%) |
Mar 30, 2022 | 13.07 | 13.52 | 12.76 | 12.82 | 159,710 | -0.28(-2.14%) |
Mar 29, 2022 | 12.50 | 13.22 | 12.50 | 13.10 | 194,666 | +0.75(+6.07%) |
Mar 28, 2022 | 12.63 | 12.91 | 11.94 | 12.35 | 218,240 | -0.17(-1.36%) |
Mar 25, 2022 | 13.03 | 13.03 | 12.16 | 12.52 | 241,004 | -0.64(-4.86%) |
Mar 24, 2022 | 13.55 | 13.67 | 13.03 | 13.16 | 218,046 | -0.29(-2.16%) |
Mar 23, 2022 | 12.80 | 13.97 | 12.60 | 13.45 | 300,735 | +0.68(+5.32%) |
Mar 22, 2022 | 13.89 | 14.39 | 12.70 | 12.77 | 595,259 | -1.09(-7.86%) |
Mar 21, 2022 | 14.91 | 15.31 | 13.62 | 13.86 | 856,815 | +0.31(+2.29%) |
Mar 18, 2022 | 12.24 | 13.65 | 12.10 | 13.55 | 344,078 | +1.18(+9.54%) |
Mar 17, 2022 | 12.16 | 12.71 | 11.94 | 12.37 | 222,829 | +0.21(+1.73%) |
Mar 16, 2022 | 11.76 | 12.24 | 11.58 | 12.16 | 218,830 | +0.67(+5.83%) |
Mar 15, 2022 | 11.18 | 11.64 | 11.16 | 11.49 | 153,394 | +0.36(+3.23%) |
Mar 14, 2022 | 12.10 | 12.33 | 10.92 | 11.13 | 264,258 | -1.02(-8.40%) |
Mar 11, 2022 | 12.64 | 12.81 | 12.00 | 12.15 | 149,072 | -0.42(-3.34%) |
Mar 10, 2022 | 12.86 | 13.02 | 12.01 | 12.57 | 151,377 | -0.44(-3.38%) |
Mar 09, 2022 | 12.90 | 13.24 | 12.73 | 13.01 | 196,566 | +0.47(+3.75%) |
Mar 08, 2022 | 12.18 | 13.28 | 11.88 | 12.54 | 221,171 | +0.38(+3.12%) |
Mar 07, 2022 | 12.37 | 12.82 | 12.10 | 12.16 | 220,049 | -0.27(-2.17%) |
Mar 04, 2022 | 13.20 | 13.50 | 12.28 | 12.43 | 150,749 | -0.88(-6.61%) |
Mar 03, 2022 | 14.85 | 14.85 | 13.22 | 13.31 | 222,081 | -1.21(-8.33%) |
Mar 02, 2022 | 14.56 | 14.82 | 13.89 | 14.52 | 204,703 | -0.10(-0.68%) |
Mar 01, 2022 | 14.44 | 14.90 | 14.36 | 14.62 | 177,477 | +0.18(+1.25%) |
Feb 28, 2022 | 14.14 | 14.62 | 13.71 | 14.44 | 374,178 | +0.76(+5.56%) |
Feb 25, 2022 | 13.23 | 14.01 | 13.31 | 13.68 | 242,246 | +0.45(+3.40%) |
Feb 24, 2022 | 10.51 | 13.29 | 10.50 | 13.23 | 432,434 | +0.57(+4.50%) |
Feb 23, 2022 | 13.05 | 13.05 | 12.50 | 12.66 | 342,098 | -0.11(-0.86%) |
Feb 22, 2022 | 13.16 | 13.42 | 12.54 | 12.77 | 263,084 | -0.59(-4.42%) |
Feb 18, 2022 | 13.36 | 0 | -0.58(-4.16%) | |||
Feb 17, 2022 | 14.57 | 14.71 | 13.76 | 13.94 | 233,022 | -0.85(-5.75%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.50 | 14.79 | 128,827 | -0.43(-2.83%) |
Feb 15, 2022 | 14.70 | 15.36 | 14.63 | 15.22 | 127,893 | +0.76(+5.26%) |
Feb 14, 2022 | 15.00 | 15.28 | 14.26 | 14.46 | 300,184 | -0.54(-3.60%) |
Feb 11, 2022 | 15.34 | 15.59 | 14.84 | 15.00 | 203,238 | -0.37(-2.41%) |
Feb 10, 2022 | 15.22 | 16.10 | 15.00 | 15.37 | 231,569 | -0.32(-2.04%) |
Feb 09, 2022 | 14.86 | 16.07 | 14.84 | 15.69 | 376,398 | +0.99(+6.73%) |
Feb 08, 2022 | 15.03 | 15.14 | 14.42 | 14.70 | 168,619 | -0.21(-1.41%) |
Feb 07, 2022 | 14.80 | 15.36 | 14.51 | 14.91 | 260,551 | +0.06(+0.40%) |
Feb 04, 2022 | 14.66 | 15.10 | 14.25 | 14.85 | 360,099 | +0.11(+0.75%) |
Feb 03, 2022 | 14.79 | 14.64 | 14.74 | 173,381 | -0.58(-3.79%) | |
Feb 02, 2022 | 16.42 | 16.44 | 15.16 | 15.32 | 219,443 | -1.15(-6.98%) |
Feb 01, 2022 | 16.17 | 16.56 | 15.55 | 16.47 | 260,277 | +0.72(+4.57%) |
Jan 31, 2022 | 15.02 | 15.75 | 299,413 | +0.97(+6.56%) | ||
Jan 28, 2022 | 14.01 | 14.82 | 13.69 | 14.78 | 293,038 | +0.66(+4.67%) |
Jan 27, 2022 | 15.19 | 15.37 | 14.10 | 14.12 | 240,133 | -1.01(-6.68%) |
Jan 26, 2022 | 15.90 | 16.44 | 15.05 | 15.13 | 510,416 | -0.55(-3.51%) |
Jan 25, 2022 | 15.06 | 16.08 | 14.81 | 15.68 | 455,478 | +0.17(+1.10%) |
Jan 24, 2022 | 15.47 | 15.64 | 14.04 | 15.51 | 534,641 | -0.26(-1.65%) |
Jan 21, 2022 | 16.10 | 16.80 | 15.51 | 15.77 | 425,698 | -0.53(-3.25%) |
Jan 20, 2022 | 16.65 | 17.60 | 16.19 | 16.30 | 219,023 | -0.40(-2.40%) |
Jan 19, 2022 | 17.34 | 17.85 | 16.60 | 16.70 | 219,653 | -0.63(-3.64%) |
Jan 18, 2022 | 17.54 | 17.66 | 16.75 | 17.33 | 683,044 | -0.57(-3.18%) |
Jan 14, 2022 | 17.90 | 0 | +0.08(+0.45%) | |||
Jan 13, 2022 | 19.10 | 19.40 | 17.76 | 17.82 | 639,384 | -1.17(-6.16%) |
Jan 12, 2022 | 20.26 | 20.48 | 18.90 | 18.99 | 407,628 | -1.14(-5.66%) |
Jan 11, 2022 | 19.62 | 20.95 | 19.40 | 20.13 | 244,766 | +0.51(+2.60%) |
Jan 10, 2022 | 18.91 | 19.70 | 18.24 | 19.62 | 615,600 | +0.75(+3.97%) |
Jan 07, 2022 | 18.19 | 19.31 | 18.03 | 18.87 | 655,842 | +0.68(+3.74%) |
Jan 06, 2022 | 19.94 | 19.95 | 18.05 | 18.19 | 1,253,516 | -1.75(-8.78%) |
Jan 05, 2022 | 21.53 | 21.99 | 19.73 | 19.94 | 577,429 | -1.74(-8.03%) |
Jan 04, 2022 | 23.11 | 23.12 | 21.39 | 21.68 | 260,821 | -1.36(-5.90%) |
Jan 03, 2022 | 22.30 | 23.22 | 21.80 | 23.04 | 209,141 | +0.94(+4.25%) |
Dec 31, 2021 | 22.30 | 22.78 | 21.81 | 22.10 | 340,777 | -0.28(-1.25%) |
Dec 30, 2021 | 21.89 | 23.22 | 21.72 | 22.38 | 465,965 | +0.49(+2.24%) |
Dec 29, 2021 | 21.81 | 22.46 | 21.26 | 21.89 | 519,057 | +0.08(+0.37%) |
Dec 28, 2021 | 22.32 | 23.30 | 21.70 | 21.81 | 517,281 | -0.84(-3.71%) |
Dec 27, 2021 | 23.90 | 23.90 | 22.31 | 22.65 | 464,997 | -1.13(-4.75%) |
Dec 23, 2021 | 23.17 | 24.25 | 22.66 | 23.78 | 526,260 | +0.78(+3.39%) |
Dec 22, 2021 | 23.95 | 24.00 | 22.70 | 23.00 | 524,707 | -0.94(-3.93%) |
Dec 21, 2021 | 23.72 | 24.40 | 23.23 | 23.94 | 462,915 | +0.06(+0.25%) |
Dec 20, 2021 | 23.01 | 24.45 | 22.52 | 23.88 | 791,691 | +0.43(+1.83%) |
Dec 17, 2021 | 22.44 | 23.59 | 21.20 | 23.45 | 1,205,229 | +0.95(+4.22%) |
Dec 16, 2021 | 24.09 | 24.40 | 22.35 | 22.50 | 643,048 | -1.23(-5.18%) |
Dec 15, 2021 | 23.80 | 23.97 | 22.56 | 23.73 | 693,299 | -0.03(-0.13%) |
Dec 14, 2021 | 24.50 | 24.96 | 23.12 | 23.76 | 586,937 | -0.96(-3.88%) |
Dec 13, 2021 | 25.19 | 26.54 | 23.89 | 24.72 | 658,538 | -0.62(-2.45%) |
Dec 10, 2021 | 26.75 | 27.00 | 24.70 | 25.34 | 914,398 | -1.41(-5.27%) |
Dec 09, 2021 | 28.00 | 28.74 | 26.46 | 26.75 | 521,629 | -1.37(-4.87%) |
Dec 08, 2021 | 28.37 | 28.96 | 26.76 | 28.12 | 981,354 | -0.55(-1.92%) |
Dec 07, 2021 | 27.96 | 28.98 | 27.65 | 28.67 | 1,063,478 | +1.27(+4.64%) |
Dec 06, 2021 | 29.50 | 29.75 | 27.17 | 27.40 | 844,535 | -2.20(-7.43%) |
Dec 03, 2021 | 31.85 | 32.12 | 28.56 | 29.60 | 677,601 | -2.35(-7.36%) |
Dec 02, 2021 | 32.04 | 32.55 | 31.23 | 31.95 | 529,345 | -0.05(-0.16%) |
Dec 01, 2021 | 34.79 | 34.79 | 31.90 | 32.00 | 619,142 | -1.20(-3.61%) |
Nov 30, 2021 | 32.81 | 33.44 | 31.37 | 33.20 | 457,930 | +0.36(+1.10%) |
Nov 29, 2021 | 33.84 | 34.32 | 31.80 | 32.84 | 1,302,793 | +0.09(+0.27%) |
Nov 26, 2021 | 31.00 | 32.75 | 30.55 | 32.75 | 359,614 | +0.71(+2.22%) |
Nov 24, 2021 | 31.00 | 32.26 | 30.53 | 32.04 | 693,230 | +1.10(+3.56%) |
Nov 23, 2021 | 30.50 | 31.70 | 30.00 | 30.94 | 829,163 | +0.71(+2.35%) |
Nov 22, 2021 | 32.00 | 32.00 | 29.10 | 30.23 | 858,637 | -0.84(-2.70%) |
Nov 19, 2021 | 31.67 | 32.53 | 30.58 | 31.07 | 505,174 | -0.22(-0.70%) |
Nov 18, 2021 | 34.30 | 31.58 | 30.90 | 31.29 | 918,555 | -2.79(-8.19%) |
Nov 17, 2021 | 35.02 | 35.10 | 33.51 | 34.08 | 523,581 | -1.07(-3.04%) |
Nov 16, 2021 | 34.91 | 35.98 | 33.85 | 35.15 | 507,349 | +0.24(+0.69%) |
Nov 15, 2021 | 35.93 | 35.95 | 34.28 | 34.91 | 521,312 | -0.48(-1.36%) |
Nov 12, 2021 | 34.85 | 35.70 | 33.57 | 35.39 | 604,648 | +0.94(+2.73%) |
Nov 11, 2021 | 34.68 | 35.64 | 33.22 | 34.45 | 888,864 | +0.95(+2.84%) |
Nov 10, 2021 | 35.99 | 33.50 | 1,821,417 | -2.50(-6.94%) | ||
Nov 09, 2021 | 40.65 | 42.00 | 30.51 | 36.00 | 10,258,069 | -7.06(-16.40%) |
Nov 08, 2021 | 49.20 | 49.52 | 42.56 | 43.06 | 1,232,273 | -5.90(-12.05%) |
Nov 05, 2021 | 47.25 | 49.50 | 45.63 | 48.96 | 868,848 | +2.30(+4.93%) |
Nov 04, 2021 | 45.59 | 46.89 | 44.54 | 46.66 | 426,184 | +1.32(+2.91%) |
Nov 03, 2021 | 45.18 | 45.75 | 42.51 | 45.34 | 502,181 | +0.48(+1.07%) |
Nov 02, 2021 | 43.87 | 45.18 | 42.67 | 44.86 | 623,928 | +1.80(+4.18%) |
Nov 01, 2021 | 42.20 | 44.24 | 42.32 | 43.06 | 821,107 | +0.86(+2.04%) |
Oct 29, 2021 | 39.55 | 42.45 | 39.55 | 42.20 | 821,928 | +2.16(+5.39%) |
Oct 28, 2021 | 39.87 | 40.50 | 38.89 | 40.04 | 470,819 | +0.52(+1.32%) |
Oct 27, 2021 | 38.48 | 40.90 | 38.55 | 39.52 | 750,026 | +1.21(+3.16%) |
Oct 26, 2021 | 38.46 | 38.31 | 463,729 | +0.00(+0.00%) | ||
Oct 25, 2021 | 39.30 | 40.41 | 37.68 | 38.31 | 634,864 | -0.58(-1.49%) |
Oct 22, 2021 | 35.50 | 39.42 | 34.37 | 38.89 | 688,377 | +3.58(+10.14%) |
Oct 21, 2021 | 34.25 | 36.05 | 34.00 | 35.31 | 642,317 | +0.57(+1.64%) |
Oct 20, 2021 | 34.50 | 35.25 | 33.93 | 34.74 | 793,684 | +0.96(+2.84%) |
Oct 19, 2021 | 32.27 | 34.40 | 32.00 | 33.78 | 595,079 | +2.16(+6.83%) |
Oct 18, 2021 | 32.28 | 32.45 | 31.31 | 31.62 | 203,869 | -0.60(-1.86%) |
Oct 15, 2021 | 31.97 | 32.68 | 31.78 | 32.22 | 229,000 | -0.08(-0.25%) |
Oct 14, 2021 | 31.63 | 32.32 | 31.53 | 32.30 | 244,759 | +0.73(+2.31%) |
Oct 13, 2021 | 32.13 | 32.13 | 31.29 | 31.57 | 228,937 | -0.64(-1.99%) |
Oct 12, 2021 | 31.00 | 32.27 | 30.59 | 32.21 | 264,091 | +1.12(+3.60%) |
Oct 11, 2021 | 30.78 | 31.65 | 30.29 | 31.09 | 266,038 | -0.38(-1.21%) |
Oct 08, 2021 | 30.00 | 31.51 | 29.84 | 31.47 | 316,048 | +1.37(+4.55%) |
Oct 07, 2021 | 29.20 | 30.54 | 29.08 | 30.10 | 535,832 | +1.04(+3.58%) |
Oct 06, 2021 | 29.82 | 30.18 | 28.58 | 29.06 | 286,133 | -0.85(-2.84%) |
Oct 05, 2021 | 30.00 | 30.60 | 29.75 | 29.91 | 325,183 | -0.14(-0.47%) |
Oct 04, 2021 | 30.62 | 30.62 | 29.62 | 30.05 | 314,274 | -0.85(-2.75%) |
Oct 01, 2021 | 29.83 | 31.06 | 29.40 | 30.90 | 311,103 | +1.03(+3.45%) |
Sep 30, 2021 | 29.20 | 30.00 | 29.12 | 29.87 | 380,204 | +0.84(+2.89%) |
Sep 29, 2021 | 30.90 | 31.15 | 28.92 | 29.03 | 358,283 | -1.39(-4.57%) |
Sep 28, 2021 | 32.00 | 32.00 | 30.27 | 30.42 | 371,840 | -1.95(-6.02%) |
Sep 27, 2021 | 32.12 | 32.47 | 31.32 | 32.37 | 243,956 | +0.12(+0.37%) |
Sep 24, 2021 | 32.28 | 33.10 | 31.90 | 32.25 | 166,120 | -0.37(-1.13%) |
Sep 23, 2021 | 32.47 | 32.90 | 31.87 | 32.62 | 239,660 | +0.34(+1.05%) |
Sep 22, 2021 | 31.71 | 32.45 | 31.26 | 32.28 | 293,674 | +0.66(+2.09%) |
Sep 21, 2021 | 31.57 | 32.11 | 30.86 | 31.62 | 205,782 | +0.25(+0.80%) |
Sep 20, 2021 | 32.60 | 32.60 | 30.94 | 31.37 | 382,124 | -1.77(-5.34%) |
Sep 17, 2021 | 33.00 | 33.61 | 32.50 | 33.14 | 307,516 | -0.22(-0.66%) |
Sep 16, 2021 | 32.64 | 33.52 | 32.26 | 33.36 | 256,331 | +0.81(+2.49%) |
Sep 15, 2021 | 31.88 | 32.75 | 31.70 | 32.55 | 344,687 | +0.67(+2.10%) |
Sep 14, 2021 | 33.09 | 33.41 | 31.65 | 31.88 | 253,237 | -1.14(-3.45%) |
Sep 13, 2021 | 34.30 | 34.30 | 32.82 | 33.02 | 298,372 | -1.39(-4.04%) |
Sep 10, 2021 | 34.75 | 35.00 | 33.75 | 34.41 | 334,154 | -0.08(-0.23%) |
Sep 09, 2021 | 34.75 | 35.50 | 34.26 | 34.49 | 538,412 | +1.02(+3.05%) |
Sep 08, 2021 | 34.30 | 34.37 | 33.10 | 33.47 | 279,490 | -0.86(-2.51%) |
Sep 07, 2021 | 33.99 | 34.72 | 33.77 | 34.33 | 281,876 | +1.09(+3.28%) |
Sep 03, 2021 | 33.10 | 33.50 | 32.60 | 33.24 | 186,797 | +0.14(+0.42%) |
Sep 02, 2021 | 33.16 | 33.64 | 32.40 | 33.10 | 195,953 | -0.16(-0.48%) |
Sep 01, 2021 | 33.68 | 34.19 | 33.05 | 33.26 | 296,285 | -0.64(-1.89%) |
Aug 31, 2021 | 32.76 | 34.06 | 32.62 | 33.90 | 371,050 | +1.22(+3.73%) |
Aug 30, 2021 | 31.53 | 33.38 | 31.53 | 32.68 | 289,564 | +0.85(+2.67%) |
Aug 27, 2021 | 31.42 | 32.39 | 31.02 | 31.83 | 226,380 | +0.41(+1.30%) |
Aug 26, 2021 | 33.13 | 33.32 | 31.25 | 31.42 | 228,292 | -1.64(-4.96%) |
Aug 25, 2021 | 32.74 | 33.61 | 32.13 | 33.06 | 383,082 | +0.03(+0.09%) |
Aug 24, 2021 | 32.20 | 33.50 | 31.97 | 33.03 | 309,301 | +0.83(+2.58%) |
Aug 23, 2021 | 30.90 | 32.50 | 30.68 | 32.20 | 316,861 | +1.54(+5.02%) |
Aug 20, 2021 | 30.14 | 30.82 | 29.71 | 30.66 | 191,641 | +0.99(+3.34%) |
Aug 19, 2021 | 31.00 | 31.14 | 29.44 | 29.67 | 218,744 | -1.56(-5.00%) |
Aug 18, 2021 | 30.90 | 31.94 | 30.56 | 31.23 | 502,596 | +0.41(+1.33%) |
Aug 17, 2021 | 29.93 | 30.86 | 29.45 | 30.82 | 317,737 | +0.81(+2.70%) |
Aug 16, 2021 | 30.29 | 30.51 | 29.70 | 30.01 | 243,355 | -0.25(-0.83%) |
Aug 13, 2021 | 30.74 | 31.05 | 29.98 | 30.26 | 242,563 | -0.48(-1.56%) |
Aug 12, 2021 | 30.12 | 31.09 | 29.95 | 30.74 | 347,503 | +0.58(+1.92%) |
Aug 11, 2021 | 32.25 | 32.75 | 29.31 | 30.16 | 899,148 | -2.49(-7.63%) |
Aug 10, 2021 | 33.57 | 33.57 | 32.31 | 32.65 | 283,771 | -0.53(-1.60%) |
Aug 09, 2021 | 34.00 | 34.26 | 33.10 | 33.18 | 270,430 | -0.51(-1.51%) |
Aug 06, 2021 | 32.60 | 33.70 | 32.45 | 33.69 | 336,885 | +0.83(+2.53%) |
Aug 05, 2021 | 32.58 | 33.70 | 32.35 | 32.86 | 469,905 | +0.12(+0.37%) |
Aug 04, 2021 | 32.77 | 34.10 | 32.53 | 32.74 | 347,991 | -0.33(-1.00%) |
Aug 03, 2021 | 33.83 | 34.09 | 32.75 | 33.07 | 439,448 | -0.87(-2.56%) |
Aug 02, 2021 | 35.17 | 35.51 | 33.80 | 33.94 | 425,589 | -1.54(-4.34%) |
Jul 30, 2021 | 35.99 | 36.25 | 35.10 | 35.48 | 258,224 | -0.45(-1.25%) |
Jul 29, 2021 | 35.56 | 36.50 | 35.56 | 35.93 | 263,570 | +0.12(+0.34%) |
Jul 28, 2021 | 36.65 | 37.20 | 35.60 | 35.81 | 470,317 | -1.16(-3.14%) |
Jul 27, 2021 | 36.65 | 37.30 | 35.92 | 36.97 | 295,226 | +0.77(+2.13%) |
Jul 26, 2021 | 36.59 | 37.48 | 35.62 | 36.20 | 263,182 | -0.63(-1.71%) |
Jul 23, 2021 | 36.58 | 36.99 | 35.25 | 36.83 | 416,187 | -0.07(-0.19%) |
Jul 22, 2021 | 36.59 | 37.13 | 35.68 | 36.90 | 193,458 | -0.23(-0.62%) |
Jul 21, 2021 | 37.16 | 37.50 | 36.08 | 37.13 | 227,549 | +0.06(+0.16%) |
Jul 20, 2021 | 35.63 | 37.26 | 34.01 | 37.07 | 438,345 | +1.33(+3.72%) |
Jul 19, 2021 | 33.87 | 36.60 | 33.60 | 35.74 | 402,052 | +0.72(+2.06%) |
Jul 16, 2021 | 34.77 | 35.79 | 34.16 | 35.02 | 366,666 | +0.26(+0.75%) |
Jul 15, 2021 | 35.50 | 36.90 | 34.56 | 34.76 | 432,710 | -0.33(-0.94%) |
Jul 14, 2021 | 39.00 | 39.07 | 34.71 | 35.09 | 530,564 | -3.75(-9.65%) |
Jul 13, 2021 | 38.00 | 39.18 | 37.36 | 38.84 | 537,726 | +1.59(+4.27%) |
Jul 12, 2021 | 37.24 | 37.58 | 36.20 | 37.25 | 351,006 | +0.60(+1.64%) |
Jul 09, 2021 | 35.77 | 37.02 | 35.10 | 36.65 | 588,790 | +2.74(+8.08%) |
Jul 08, 2021 | 34.10 | 35.51 | 33.57 | 33.91 | 350,422 | -0.63(-1.82%) |
Jul 07, 2021 | 37.00 | 37.15 | 34.32 | 34.54 | 439,472 | -2.81(-7.52%) |
Jul 06, 2021 | 38.26 | 38.32 | 36.52 | 37.35 | 239,129 | +0.08(+0.21%) |
Jul 02, 2021 | 37.26 | 37.72 | 36.16 | 37.27 | 207,058 | +0.09(+0.24%) |
Jul 01, 2021 | 39.25 | 39.30 | 37.03 | 37.18 | 342,581 | -0.97(-2.54%) |
Jun 30, 2021 | 37.73 | 38.28 | 36.27 | 38.15 | 593,747 | +0.54(+1.44%) |
Jun 29, 2021 | 36.63 | 38.00 | 35.20 | 37.61 | 445,501 | +0.91(+2.48%) |
Jun 28, 2021 | 34.31 | 36.70 | 34.02 | 36.70 | 698,108 | +3.21(+9.58%) |
Jun 25, 2021 | 33.00 | 34.17 | 32.51 | 33.49 | 490,979 | +0.86(+2.64%) |
Jun 24, 2021 | 34.20 | 34.44 | 32.13 | 32.63 | 1,287,089 | -0.80(-2.39%) |
Jun 23, 2021 | 34.75 | 34.99 | 33.22 | 33.43 | 702,791 | -1.52(-4.35%) |
Jun 22, 2021 | 35.88 | 36.33 | 34.58 | 34.95 | 776,245 | -0.88(-2.46%) |
Jun 21, 2021 | 36.49 | 36.69 | 35.50 | 35.83 | 336,771 | -0.51(-1.40%) |
Jun 18, 2021 | 35.82 | 37.06 | 35.82 | 36.34 | 304,918 | -0.23(-0.63%) |
Jun 17, 2021 | 36.82 | 37.92 | 35.86 | 36.57 | 357,956 | -0.72(-1.93%) |
Jun 16, 2021 | 37.91 | 38.99 | 35.55 | 37.29 | 362,473 | -0.62(-1.64%) |
Jun 15, 2021 | 38.67 | 39.20 | 37.51 | 37.91 | 393,558 | -1.17(-2.99%) |
Jun 14, 2021 | 39.96 | 40.31 | 38.86 | 39.08 | 214,087 | -0.60(-1.51%) |
Jun 11, 2021 | 39.99 | 40.00 | 38.60 | 39.68 | 338,055 | +0.28(+0.71%) |
Jun 10, 2021 | 40.00 | 40.41 | 37.05 | 39.40 | 418,664 | +0.48(+1.23%) |
Jun 09, 2021 | 36.50 | 40.00 | 36.50 | 38.92 | 751,149 | +2.71(+7.48%) |
Jun 08, 2021 | 35.64 | 37.48 | 35.50 | 36.21 | 901,094 | +1.30(+3.72%) |
Jun 07, 2021 | 33.23 | 35.00 | 32.75 | 34.91 | 613,934 | +1.70(+5.12%) |
Jun 04, 2021 | 33.50 | 33.70 | 32.95 | 33.21 | 371,436 | -0.34(-1.01%) |
Jun 03, 2021 | 33.50 | 34.74 | 33.13 | 33.55 | 336,597 | -0.27(-0.80%) |
Jun 02, 2021 | 34.38 | 34.66 | 33.50 | 33.82 | 286,120 | -0.64(-1.86%) |
Jun 01, 2021 | 34.87 | 35.27 | 33.60 | 34.46 | 271,214 | -0.24(-0.69%) |
May 28, 2021 | 35.00 | 35.50 | 34.54 | 34.70 | 261,589 | -0.21(-0.60%) |
May 27, 2021 | 34.50 | 35.09 | 33.51 | 34.91 | 285,624 | +0.54(+1.57%) |
May 26, 2021 | 34.00 | 34.63 | 33.08 | 34.37 | 343,901 | +0.75(+2.23%) |
May 25, 2021 | 35.60 | 36.00 | 33.60 | 33.62 | 385,960 | -2.00(-5.61%) |
May 24, 2021 | 36.42 | 36.44 | 34.77 | 35.62 | 344,559 | -0.30(-0.84%) |
May 21, 2021 | 35.80 | 35.80 | 35.10 | 35.92 | 303,617 | -0.28(-0.77%) |
May 20, 2021 | 34.60 | 36.52 | 34.58 | 36.20 | 629,091 | +1.28(+3.67%) |
May 19, 2021 | 35.24 | 35.60 | 34.45 | 34.92 | 280,483 | -1.08(-3.00%) |
May 18, 2021 | 34.50 | 36.44 | 34.50 | 36.00 | 468,549 | +1.50(+4.35%) |
May 17, 2021 | 35.45 | 35.45 | 33.70 | 34.50 | 393,992 | +0.11(+0.32%) |
May 14, 2021 | 33.63 | 34.99 | 33.60 | 34.39 | 676,105 | +1.60(+4.88%) |
May 13, 2021 | 36.54 | 36.54 | 32.02 | 32.79 | 470,454 | -2.21(-6.31%) |
May 12, 2021 | 36.50 | 36.50 | 34.65 | 35.00 | 428,246 | -0.58(-1.63%) |
May 11, 2021 | 35.40 | 36.09 | 34.01 | 35.58 | 640,979 | -0.19(-0.53%) |
May 10, 2021 | 34.63 | 36.36 | 33.30 | 35.77 | 634,033 | +1.70(+4.99%) |
May 07, 2021 | 34.80 | 35.79 | 33.75 | 34.07 | 289,145 | -0.59(-1.70%) |
May 06, 2021 | 35.00 | 35.13 | 33.53 | 34.66 | 374,010 | -0.19(-0.55%) |
May 05, 2021 | 35.29 | 35.90 | 34.26 | 34.85 | 242,381 | +0.07(+0.20%) |
May 04, 2021 | 35.85 | 36.05 | 33.66 | 34.78 | 518,024 | -1.42(-3.92%) |
May 03, 2021 | 37.30 | 37.41 | 36.03 | 36.20 | 458,603 | -0.09(-0.25%) |
Apr 30, 2021 | 37.04 | 37.50 | 35.50 | 36.29 | 3,047,100 | -2.67(-6.85%) |
Apr 29, 2021 | 37.03 | 39.59 | 36.59 | 38.96 | 699,641 | +3.04(+8.46%) |
Apr 28, 2021 | 37.65 | 37.99 | 35.31 | 35.92 | 833,878 | -3.08(-7.90%) |
Apr 27, 2021 | 38.48 | 39.14 | 37.68 | 39.00 | 407,166 | +1.60(+4.28%) |
Apr 26, 2021 | 36.73 | 38.47 | 35.99 | 37.40 | 519,891 | +2.10(+5.95%) |
Apr 23, 2021 | 33.94 | 35.50 | 33.45 | 35.30 | 213,700 | +1.08(+3.16%) |
Apr 22, 2021 | 34.01 | 35.18 | 33.33 | 34.22 | 136,550 | +0.63(+1.88%) |
Apr 21, 2021 | 32.22 | 33.72 | 31.89 | 33.59 | 165,782 | +1.30(+4.03%) |
Apr 20, 2021 | 33.64 | 34.90 | 32.04 | 32.29 | 254,796 | -2.05(-5.97%) |
Apr 19, 2021 | 34.50 | 35.45 | 33.81 | 34.34 | 217,442 | -0.01(-0.03%) |
Apr 16, 2021 | 34.49 | 35.18 | 33.92 | 34.35 | 308,400 | +0.32(+0.94%) |
Apr 15, 2021 | 36.98 | 37.94 | 33.90 | 34.03 | 660,118 | -1.92(-5.34%) |
Apr 14, 2021 | 36.20 | 37.00 | 35.65 | 35.95 | 283,834 | -0.42(-1.15%) |
Apr 13, 2021 | 38.38 | 38.50 | 35.80 | 36.37 | 393,378 | -1.82(-4.77%) |
Apr 12, 2021 | 36.00 | 38.19 | 35.78 | 38.19 | 397,710 | +2.39(+6.68%) |
Apr 09, 2021 | 37.66 | 37.68 | 35.60 | 35.80 | 274,800 | -1.36(-3.66%) |
Apr 08, 2021 | 38.00 | 38.13 | 36.35 | 37.16 | 285,291 | +0.16(+0.43%) |
Apr 07, 2021 | 37.02 | 38.21 | 35.83 | 37.00 | 297,400 | +0.65(+1.79%) |
Apr 06, 2021 | 37.25 | 37.98 | 36.20 | 36.35 | 238,083 | -1.09(-2.91%) |
Apr 05, 2021 | 38.88 | 39.62 | 37.23 | 37.44 | 513,708 | -0.06(-0.16%) |