Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.29 | 25.62 | 24.80 | 25.01 | 93,753 | -0.43(-1.69%) |
Apr 28, 2022 | 25.38 | 25.75 | 24.95 | 25.44 | 76,687 | +0.31(+1.23%) |
Apr 27, 2022 | 25.23 | 25.72 | 25.01 | 25.13 | 83,647 | -0.06(-0.24%) |
Apr 26, 2022 | 26.45 | 26.49 | 25.11 | 25.19 | 140,312 | -1.64(-6.11%) |
Apr 25, 2022 | 25.34 | 26.85 | 25.30 | 26.83 | 171,019 | +1.28(+5.01%) |
Apr 22, 2022 | 25.98 | 25.98 | 25.43 | 25.55 | 150,193 | -0.50(-1.92%) |
Apr 21, 2022 | 26.67 | 26.87 | 25.96 | 26.05 | 141,019 | -0.22(-0.84%) |
Apr 20, 2022 | 26.40 | 26.75 | 26.16 | 26.27 | 137,839 | +0.19(+0.73%) |
Apr 19, 2022 | 25.79 | 26.61 | 25.79 | 26.08 | 154,350 | +0.33(+1.28%) |
Apr 18, 2022 | 25.71 | 26.15 | 25.37 | 25.75 | 78,074 | -0.19(-0.73%) |
Apr 14, 2022 | 26.47 | 26.86 | 25.80 | 25.94 | 108,543 | -0.40(-1.52%) |
Apr 13, 2022 | 25.53 | 26.59 | 25.29 | 26.34 | 120,194 | +1.30(+5.19%) |
Apr 12, 2022 | 24.80 | 25.89 | 24.80 | 25.04 | 192,700 | +0.63(+2.58%) |
Apr 11, 2022 | 24.00 | 24.89 | 23.85 | 24.41 | 242,579 | +0.24(+0.99%) |
Apr 08, 2022 | 24.16 | 24.64 | 23.85 | 24.17 | 167,069 | +0.02(+0.08%) |
Apr 07, 2022 | 24.55 | 24.70 | 23.58 | 24.15 | 169,715 | -0.08(-0.33%) |
Apr 06, 2022 | 25.05 | 25.62 | 24.05 | 24.23 | 158,769 | -1.17(-4.61%) |
Apr 05, 2022 | 25.98 | 25.98 | 25.15 | 25.40 | 176,020 | -0.63(-2.42%) |
Apr 04, 2022 | 26.38 | 26.41 | 25.26 | 26.03 | 185,759 | -0.52(-1.96%) |
Apr 01, 2022 | 27.02 | 27.28 | 26.27 | 26.55 | 160,728 | -0.45(-1.67%) |
Mar 31, 2022 | 27.05 | 27.53 | 26.66 | 27.00 | 167,970 | +0.06(+0.22%) |
Mar 30, 2022 | 27.62 | 28.20 | 26.93 | 26.94 | 72,758 | -0.90(-3.23%) |
Mar 29, 2022 | 26.98 | 28.33 | 26.98 | 27.84 | 213,476 | +1.31(+4.94%) |
Mar 28, 2022 | 26.41 | 26.84 | 26.14 | 26.53 | 175,686 | +0.36(+1.38%) |
Mar 25, 2022 | 27.76 | 27.76 | 26.02 | 26.17 | 190,996 | -1.66(-5.96%) |
Mar 24, 2022 | 27.17 | 27.95 | 27.11 | 27.83 | 139,203 | +0.67(+2.47%) |
Mar 23, 2022 | 27.27 | 27.80 | 26.97 | 27.16 | 94,990 | -0.03(-0.11%) |
Mar 22, 2022 | 27.59 | 28.19 | 27.04 | 27.19 | 164,180 | -0.06(-0.22%) |
Mar 21, 2022 | 27.70 | 28.24 | 27.03 | 27.25 | 94,220 | -0.81(-2.89%) |
Mar 18, 2022 | 27.59 | 28.36 | 27.06 | 28.06 | 188,594 | +0.38(+1.37%) |
Mar 17, 2022 | 27.77 | 28.07 | 27.36 | 27.68 | 99,017 | -0.31(-1.11%) |
Mar 16, 2022 | 27.34 | 28.12 | 27.00 | 27.99 | 163,437 | +1.42(+5.34%) |
Mar 15, 2022 | 27.18 | 27.82 | 26.09 | 26.57 | 131,869 | -0.37(-1.37%) |
Mar 14, 2022 | 27.28 | 28.73 | 26.36 | 26.94 | 172,177 | -0.22(-0.81%) |
Mar 11, 2022 | 27.84 | 28.13 | 26.79 | 27.16 | 243,598 | -0.32(-1.16%) |
Mar 10, 2022 | 27.52 | 28.00 | 26.99 | 27.48 | 208,922 | -0.45(-1.61%) |
Mar 09, 2022 | 27.75 | 28.49 | 27.60 | 27.93 | 261,853 | +1.13(+4.22%) |
Mar 08, 2022 | 26.33 | 27.72 | 25.52 | 26.80 | 265,523 | +1.09(+4.24%) |
Mar 07, 2022 | 29.34 | 29.62 | 25.59 | 25.71 | 190,335 | -3.61(-12.31%) |
Mar 04, 2022 | 30.02 | 30.02 | 29.08 | 29.32 | 91,994 | -1.00(-3.30%) |
Mar 03, 2022 | 31.56 | 32.32 | 30.00 | 30.32 | 88,359 | -1.54(-4.83%) |
Mar 02, 2022 | 31.38 | 32.02 | 31.14 | 31.86 | 83,687 | +0.55(+1.76%) |
Mar 01, 2022 | 32.32 | 32.32 | 30.95 | 31.31 | 135,705 | -1.29(-3.96%) |
Feb 28, 2022 | 31.82 | 32.71 | 31.59 | 32.60 | 206,020 | +0.31(+0.96%) |
Feb 25, 2022 | 31.66 | 32.32 | 30.61 | 32.29 | 133,259 | +0.74(+2.35%) |
Feb 24, 2022 | 27.97 | 31.62 | 28.39 | 31.55 | 221,367 | +2.28(+7.79%) |
Feb 23, 2022 | 29.73 | 30.48 | 29.19 | 29.27 | 204,038 | -0.20(-0.68%) |
Feb 22, 2022 | 30.97 | 31.26 | 29.09 | 29.47 | 228,681 | -1.87(-5.97%) |
Feb 18, 2022 | 31.34 | 0 | +1.57(+5.27%) | |||
Feb 17, 2022 | 29.81 | 30.36 | 29.23 | 29.77 | 155,695 | -0.60(-1.98%) |
Feb 16, 2022 | 29.21 | 30.60 | 27.83 | 30.37 | 231,444 | +1.38(+4.76%) |
Feb 15, 2022 | 28.70 | 29.35 | 28.49 | 28.99 | 217,464 | +0.70(+2.47%) |
Feb 14, 2022 | 27.90 | 28.89 | 27.88 | 28.29 | 178,313 | +0.44(+1.58%) |
Feb 11, 2022 | 27.00 | 28.30 | 27.00 | 27.85 | 186,004 | +1.01(+3.76%) |
Feb 10, 2022 | 25.78 | 27.21 | 25.78 | 26.84 | 358,310 | +0.65(+2.48%) |
Feb 09, 2022 | 25.95 | 26.32 | 25.57 | 26.19 | 321,204 | +0.54(+2.11%) |
Feb 08, 2022 | 25.09 | 26.37 | 25.09 | 25.65 | 206,109 | +0.60(+2.40%) |
Feb 07, 2022 | 24.81 | 25.31 | 24.72 | 25.05 | 121,993 | +0.44(+1.79%) |
Feb 04, 2022 | 24.77 | 25.14 | 23.93 | 24.61 | 109,069 | +0.06(+0.24%) |
Feb 03, 2022 | 24.64 | 24.03 | 24.55 | 187,010 | -0.31(-1.25%) | |
Feb 02, 2022 | 25.84 | 26.23 | 24.76 | 24.86 | 266,423 | -0.78(-3.04%) |
Feb 01, 2022 | 25.53 | 26.23 | 25.26 | 25.64 | 417,700 | +0.43(+1.71%) |
Jan 31, 2022 | 24.74 | 25.21 | 309,713 | +0.16(+0.64%) | ||
Jan 28, 2022 | 24.76 | 25.41 | 23.72 | 25.05 | 142,059 | +0.47(+1.91%) |
Jan 27, 2022 | 25.10 | 25.48 | 24.37 | 24.58 | 141,014 | -0.57(-2.27%) |
Jan 26, 2022 | 26.44 | 27.15 | 24.99 | 25.15 | 209,875 | -1.04(-3.97%) |
Jan 25, 2022 | 25.36 | 27.01 | 24.99 | 26.19 | 378,485 | +1.13(+4.51%) |
Jan 24, 2022 | 23.64 | 25.26 | 22.60 | 25.06 | 347,885 | +0.79(+3.26%) |
Jan 21, 2022 | 24.54 | 25.30 | 23.81 | 24.27 | 213,440 | -0.55(-2.22%) |
Jan 20, 2022 | 25.63 | 26.18 | 24.77 | 24.82 | 145,928 | -0.53(-2.09%) |
Jan 19, 2022 | 26.30 | 26.40 | 25.23 | 25.35 | 136,160 | -0.90(-3.43%) |
Jan 18, 2022 | 27.56 | 27.62 | 26.19 | 26.25 | 190,841 | -1.51(-5.44%) |
Jan 14, 2022 | 27.76 | 0 | -0.47(-1.66%) | |||
Jan 13, 2022 | 28.08 | 29.11 | 28.08 | 28.23 | 110,418 | +0.47(+1.69%) |
Jan 12, 2022 | 29.69 | 29.69 | 27.73 | 27.76 | 179,105 | -1.53(-5.22%) |
Jan 11, 2022 | 29.73 | 29.77 | 29.06 | 29.29 | 89,839 | -0.44(-1.48%) |
Jan 10, 2022 | 29.51 | 29.87 | 28.08 | 29.73 | 71,930 | +0.13(+0.44%) |
Jan 07, 2022 | 30.12 | 30.38 | 29.60 | 29.60 | 100,986 | -0.42(-1.40%) |
Jan 06, 2022 | 30.61 | 30.77 | 29.74 | 30.02 | 79,660 | -0.64(-2.09%) |
Jan 05, 2022 | 31.42 | 32.15 | 30.49 | 30.66 | 104,101 | -1.01(-3.19%) |
Jan 04, 2022 | 31.06 | 31.93 | 30.77 | 31.67 | 215,155 | +0.98(+3.19%) |
Jan 03, 2022 | 30.50 | 31.21 | 30.35 | 30.69 | 70,210 | +0.57(+1.89%) |
Dec 31, 2021 | 29.98 | 30.38 | 29.13 | 30.12 | 65,304 | +0.02(+0.07%) |
Dec 30, 2021 | 29.11 | 30.54 | 29.11 | 30.10 | 70,193 | +0.88(+3.01%) |
Dec 29, 2021 | 28.96 | 29.73 | 28.27 | 29.22 | 39,116 | +0.20(+0.69%) |
Dec 28, 2021 | 29.13 | 29.44 | 28.64 | 29.02 | 77,482 | -0.25(-0.85%) |
Dec 27, 2021 | 29.73 | 29.95 | 28.94 | 29.27 | 61,794 | -0.48(-1.61%) |
Dec 23, 2021 | 29.73 | 29.95 | 28.84 | 29.75 | 160,815 | +0.26(+0.88%) |
Dec 22, 2021 | 29.16 | 29.88 | 29.15 | 29.49 | 39,597 | +0.29(+0.99%) |
Dec 21, 2021 | 28.69 | 29.45 | 27.94 | 29.20 | 62,611 | +1.13(+4.03%) |
Dec 20, 2021 | 27.70 | 28.24 | 27.27 | 28.07 | 58,847 | -0.26(-0.92%) |
Dec 17, 2021 | 27.29 | 28.57 | 26.42 | 28.33 | 390,317 | +1.11(+4.08%) |
Dec 16, 2021 | 28.53 | 28.73 | 26.91 | 27.22 | 115,145 | -0.99(-3.51%) |
Dec 15, 2021 | 28.21 | 28.30 | 27.16 | 28.21 | 94,739 | +0.02(+0.07%) |
Dec 14, 2021 | 27.68 | 29.00 | 27.14 | 28.19 | 84,033 | +0.25(+0.89%) |
Dec 13, 2021 | 28.26 | 28.78 | 27.48 | 27.94 | 72,791 | -0.73(-2.55%) |
Dec 10, 2021 | 29.02 | 29.15 | 27.95 | 28.67 | 50,912 | -0.13(-0.45%) |
Dec 09, 2021 | 29.41 | 30.04 | 28.76 | 28.80 | 59,628 | -1.11(-3.71%) |
Dec 08, 2021 | 29.04 | 30.34 | 28.83 | 29.91 | 101,415 | +1.12(+3.90%) |
Dec 07, 2021 | 29.61 | 29.93 | 28.61 | 28.79 | 109,703 | -0.15(-0.52%) |
Dec 06, 2021 | 28.50 | 29.47 | 28.05 | 28.94 | 290,414 | +0.73(+2.59%) |
Dec 03, 2021 | 29.26 | 29.26 | 27.78 | 28.21 | 111,745 | -0.96(-3.29%) |
Dec 02, 2021 | 27.58 | 29.32 | 26.88 | 29.17 | 124,946 | +1.71(+6.24%) |
Dec 01, 2021 | 29.64 | 30.05 | 27.23 | 27.46 | 185,277 | -1.20(-4.20%) |
Nov 30, 2021 | 29.49 | 29.49 | 27.96 | 28.66 | 127,680 | -0.73(-2.48%) |
Nov 29, 2021 | 31.51 | 32.01 | 29.28 | 29.39 | 106,996 | -1.31(-4.27%) |
Nov 26, 2021 | 31.23 | 31.61 | 29.60 | 30.70 | 100,845 | -1.93(-5.91%) |
Nov 24, 2021 | 31.83 | 32.91 | 31.48 | 32.63 | 68,859 | +0.16(+0.49%) |
Nov 23, 2021 | 32.01 | 32.67 | 31.63 | 32.47 | 117,720 | +0.24(+0.75%) |
Nov 22, 2021 | 32.30 | 32.94 | 31.50 | 32.23 | 85,130 | +0.30(+0.94%) |
Nov 19, 2021 | 31.79 | 32.16 | 31.20 | 31.93 | 87,275 | -0.39(-1.21%) |
Nov 18, 2021 | 32.94 | 32.36 | 31.61 | 32.32 | 99,665 | -0.59(-1.79%) |
Nov 17, 2021 | 31.74 | 33.16 | 31.74 | 32.91 | 90,280 | +0.31(+0.95%) |
Nov 16, 2021 | 32.65 | 32.74 | 32.04 | 32.60 | 63,787 | -0.15(-0.46%) |
Nov 15, 2021 | 32.99 | 33.23 | 32.60 | 32.75 | 188,619 | -0.14(-0.43%) |
Nov 12, 2021 | 32.74 | 33.08 | 32.58 | 32.89 | 72,013 | -0.20(-0.60%) |
Nov 11, 2021 | 32.92 | 33.26 | 32.13 | 33.09 | 62,100 | +0.26(+0.79%) |
Nov 10, 2021 | 33.29 | 32.83 | 85,705 | -0.69(-2.06%) | ||
Nov 09, 2021 | 33.14 | 33.57 | 32.09 | 33.52 | 175,087 | +0.24(+0.72%) |
Nov 08, 2021 | 34.67 | 34.67 | 33.08 | 33.28 | 81,238 | -1.43(-4.12%) |
Nov 05, 2021 | 32.46 | 34.87 | 31.82 | 34.71 | 153,994 | +3.79(+12.26%) |
Nov 04, 2021 | 31.05 | 31.81 | 30.75 | 30.92 | 102,238 | +0.26(+0.85%) |
Nov 03, 2021 | 29.28 | 31.33 | 29.26 | 30.66 | 147,720 | +1.42(+4.86%) |
Nov 02, 2021 | 30.78 | 30.78 | 28.50 | 29.24 | 208,614 | -1.64(-5.31%) |
Nov 01, 2021 | 29.44 | 30.91 | 29.16 | 30.88 | 179,130 | +1.72(+5.90%) |
Oct 29, 2021 | 29.34 | 29.90 | 29.07 | 29.16 | 119,896 | -0.39(-1.32%) |
Oct 28, 2021 | 29.60 | 30.03 | 29.44 | 29.55 | 72,287 | +0.23(+0.78%) |
Oct 27, 2021 | 29.71 | 30.39 | 29.28 | 29.32 | 85,519 | -0.31(-1.05%) |
Oct 26, 2021 | 30.05 | 29.63 | 87,132 | -0.20(-0.67%) | ||
Oct 25, 2021 | 29.61 | 29.83 | 29.16 | 29.83 | 95,857 | +0.25(+0.85%) |
Oct 22, 2021 | 28.92 | 29.64 | 28.80 | 29.58 | 50,658 | +0.51(+1.75%) |
Oct 21, 2021 | 28.91 | 29.54 | 28.91 | 29.07 | 72,099 | +0.17(+0.59%) |
Oct 20, 2021 | 29.20 | 29.90 | 28.48 | 28.90 | 94,401 | -0.73(-2.46%) |
Oct 19, 2021 | 30.27 | 30.52 | 29.35 | 29.63 | 76,355 | -0.46(-1.53%) |
Oct 18, 2021 | 29.91 | 30.11 | 29.35 | 30.09 | 83,590 | -0.19(-0.63%) |
Oct 15, 2021 | 30.86 | 31.38 | 30.25 | 30.28 | 112,148 | -0.23(-0.75%) |
Oct 14, 2021 | 30.84 | 30.90 | 30.26 | 30.51 | 73,162 | +0.04(+0.13%) |
Oct 13, 2021 | 31.17 | 31.78 | 30.31 | 30.47 | 45,305 | -0.70(-2.25%) |
Oct 12, 2021 | 30.81 | 31.73 | 30.59 | 31.17 | 42,275 | +0.38(+1.23%) |
Oct 11, 2021 | 31.13 | 31.66 | 30.70 | 30.79 | 36,805 | -0.26(-0.84%) |
Oct 08, 2021 | 31.65 | 31.65 | 30.63 | 31.05 | 63,721 | -0.70(-2.20%) |
Oct 07, 2021 | 31.88 | 32.36 | 31.50 | 31.75 | 55,065 | +0.23(+0.73%) |
Oct 06, 2021 | 31.69 | 31.69 | 30.81 | 31.52 | 67,073 | -0.68(-2.11%) |
Oct 05, 2021 | 32.21 | 32.70 | 31.83 | 32.20 | 67,085 | +0.00(+0.00%) |
Oct 04, 2021 | 32.98 | 33.29 | 31.98 | 32.20 | 62,327 | -0.83(-2.51%) |
Oct 01, 2021 | 31.93 | 33.27 | 31.47 | 33.03 | 120,726 | +1.50(+4.76%) |
Sep 30, 2021 | 32.60 | 32.60 | 31.53 | 31.53 | 63,545 | -1.06(-3.25%) |
Sep 29, 2021 | 32.98 | 33.53 | 32.21 | 32.59 | 62,334 | -0.33(-1.00%) |
Sep 28, 2021 | 34.52 | 34.52 | 32.81 | 32.92 | 124,967 | -1.68(-4.86%) |
Sep 27, 2021 | 33.47 | 34.93 | 33.47 | 34.60 | 145,675 | +1.38(+4.15%) |
Sep 24, 2021 | 32.75 | 34.04 | 32.75 | 33.22 | 165,157 | +1.88(+6.00%) |
Sep 23, 2021 | 30.54 | 31.88 | 30.54 | 31.34 | 82,275 | +1.18(+3.91%) |
Sep 22, 2021 | 29.65 | 30.59 | 29.36 | 30.16 | 55,834 | +0.73(+2.48%) |
Sep 21, 2021 | 30.06 | 30.82 | 28.76 | 29.43 | 60,373 | -0.40(-1.34%) |
Sep 20, 2021 | 30.31 | 30.83 | 28.67 | 29.83 | 321,018 | -1.23(-3.96%) |
Sep 17, 2021 | 30.64 | 31.15 | 30.01 | 31.06 | 256,791 | +0.55(+1.80%) |
Sep 16, 2021 | 30.32 | 30.80 | 30.07 | 30.51 | 73,480 | +0.28(+0.93%) |
Sep 15, 2021 | 29.74 | 30.52 | 29.65 | 30.23 | 104,091 | +0.44(+1.48%) |
Sep 14, 2021 | 30.95 | 30.99 | 29.32 | 29.79 | 106,525 | -1.14(-3.69%) |
Sep 13, 2021 | 30.67 | 31.22 | 30.00 | 30.93 | 97,934 | +0.48(+1.58%) |
Sep 10, 2021 | 30.57 | 31.43 | 30.19 | 30.45 | 87,081 | +0.18(+0.59%) |
Sep 09, 2021 | 30.66 | 30.83 | 30.26 | 30.27 | 162,402 | -0.33(-1.08%) |
Sep 08, 2021 | 31.12 | 31.65 | 30.57 | 30.60 | 105,203 | -0.61(-1.95%) |
Sep 07, 2021 | 31.88 | 31.88 | 31.14 | 31.21 | 79,538 | -0.31(-0.98%) |
Sep 03, 2021 | 31.77 | 32.11 | 31.48 | 31.52 | 67,050 | -0.32(-1.01%) |
Sep 02, 2021 | 32.17 | 32.34 | 31.61 | 31.84 | 51,526 | -0.26(-0.81%) |
Sep 01, 2021 | 32.32 | 32.32 | 31.63 | 32.10 | 43,735 | -0.16(-0.50%) |
Aug 31, 2021 | 31.68 | 32.51 | 31.42 | 32.26 | 53,423 | +0.51(+1.61%) |
Aug 30, 2021 | 33.36 | 33.36 | 31.02 | 31.75 | 87,237 | -1.65(-4.94%) |
Aug 27, 2021 | 32.16 | 33.75 | 32.16 | 33.40 | 91,361 | +1.26(+3.92%) |
Aug 26, 2021 | 31.60 | 32.26 | 31.35 | 32.14 | 76,899 | +0.42(+1.32%) |
Aug 25, 2021 | 31.35 | 32.15 | 31.00 | 31.72 | 84,999 | +0.23(+0.73%) |
Aug 24, 2021 | 30.95 | 31.72 | 30.70 | 31.49 | 78,258 | +0.72(+2.34%) |
Aug 23, 2021 | 30.70 | 31.13 | 29.84 | 30.77 | 81,785 | +0.23(+0.75%) |
Aug 20, 2021 | 29.36 | 30.54 | 28.95 | 30.54 | 135,733 | +1.07(+3.63%) |
Aug 19, 2021 | 29.51 | 29.64 | 28.91 | 29.47 | 100,201 | -0.48(-1.60%) |
Aug 18, 2021 | 29.93 | 31.00 | 29.29 | 29.95 | 102,767 | +0.02(+0.07%) |
Aug 17, 2021 | 31.32 | 31.32 | 29.82 | 29.93 | 99,975 | -1.91(-6.00%) |
Aug 16, 2021 | 31.01 | 31.88 | 30.36 | 31.84 | 102,493 | +0.64(+2.05%) |
Aug 13, 2021 | 31.79 | 32.07 | 31.07 | 31.20 | 55,608 | -0.44(-1.39%) |
Aug 12, 2021 | 31.90 | 31.90 | 30.86 | 31.64 | 90,544 | -0.35(-1.09%) |
Aug 11, 2021 | 31.35 | 32.10 | 31.07 | 31.99 | 63,374 | +0.74(+2.37%) |
Aug 10, 2021 | 30.77 | 31.64 | 30.32 | 31.25 | 92,340 | +0.49(+1.59%) |
Aug 09, 2021 | 32.31 | 32.42 | 30.60 | 30.76 | 111,855 | -1.99(-6.08%) |
Aug 06, 2021 | 32.63 | 32.81 | 31.37 | 32.75 | 98,876 | +0.72(+2.25%) |
Aug 05, 2021 | 31.98 | 32.61 | 30.83 | 32.03 | 81,048 | +0.47(+1.49%) |
Aug 04, 2021 | 31.47 | 32.17 | 30.76 | 31.56 | 84,678 | -0.30(-0.94%) |
Aug 03, 2021 | 33.11 | 33.40 | 31.25 | 31.86 | 150,286 | -1.15(-3.48%) |
Aug 02, 2021 | 33.44 | 34.51 | 32.96 | 33.01 | 136,286 | +0.01(+0.03%) |
Jul 30, 2021 | 33.49 | 33.80 | 32.38 | 33.00 | 137,766 | -0.95(-2.80%) |
Jul 29, 2021 | 34.14 | 34.84 | 33.41 | 33.95 | 119,859 | +0.18(+0.53%) |
Jul 28, 2021 | 36.12 | 36.48 | 33.50 | 33.77 | 143,629 | -2.29(-6.35%) |
Jul 27, 2021 | 36.79 | 37.06 | 35.38 | 36.06 | 91,128 | -1.07(-2.88%) |
Jul 26, 2021 | 36.27 | 37.65 | 36.27 | 37.13 | 83,855 | +1.24(+3.46%) |
Jul 23, 2021 | 36.04 | 36.04 | 35.17 | 35.89 | 72,941 | +0.00(+0.00%) |
Jul 22, 2021 | 35.48 | 36.07 | 35.05 | 35.89 | 99,658 | +0.12(+0.34%) |
Jul 21, 2021 | 35.11 | 36.88 | 35.11 | 35.77 | 98,875 | +1.11(+3.20%) |
Jul 20, 2021 | 33.27 | 35.60 | 33.27 | 34.66 | 117,370 | +1.41(+4.24%) |
Jul 19, 2021 | 33.28 | 34.42 | 32.32 | 33.25 | 140,971 | -1.14(-3.31%) |
Jul 16, 2021 | 35.21 | 35.98 | 34.28 | 34.39 | 93,093 | -0.37(-1.06%) |
Jul 15, 2021 | 35.80 | 35.80 | 34.20 | 34.76 | 70,048 | -1.36(-3.77%) |
Jul 14, 2021 | 36.85 | 37.48 | 36.05 | 36.12 | 76,363 | -0.56(-1.53%) |
Jul 13, 2021 | 36.85 | 36.96 | 35.76 | 36.68 | 93,924 | -0.42(-1.13%) |
Jul 12, 2021 | 36.13 | 37.35 | 35.37 | 37.10 | 64,421 | +0.63(+1.73%) |
Jul 09, 2021 | 35.71 | 36.58 | 35.24 | 36.47 | 54,599 | +1.35(+3.84%) |
Jul 08, 2021 | 34.53 | 36.24 | 34.25 | 35.12 | 156,217 | -0.67(-1.87%) |
Jul 07, 2021 | 36.60 | 36.91 | 35.35 | 35.79 | 110,769 | -1.08(-2.93%) |
Jul 06, 2021 | 36.89 | 36.99 | 35.62 | 36.87 | 89,050 | -0.12(-0.32%) |
Jul 02, 2021 | 37.65 | 38.08 | 36.89 | 36.99 | 57,673 | -0.61(-1.62%) |
Jul 01, 2021 | 37.64 | 37.93 | 36.96 | 37.60 | 104,897 | +0.34(+0.91%) |
Jun 30, 2021 | 36.62 | 37.70 | 36.62 | 37.26 | 179,223 | +0.57(+1.55%) |
Jun 29, 2021 | 37.19 | 37.59 | 36.55 | 36.69 | 120,229 | -0.42(-1.13%) |
Jun 28, 2021 | 37.57 | 37.57 | 35.91 | 37.11 | 122,539 | -0.57(-1.51%) |
Jun 25, 2021 | 38.67 | 39.36 | 37.42 | 37.68 | 562,274 | -1.18(-3.04%) |
Jun 24, 2021 | 38.38 | 39.02 | 38.23 | 38.86 | 101,747 | +0.64(+1.67%) |
Jun 23, 2021 | 37.43 | 38.66 | 36.96 | 38.22 | 99,677 | +0.67(+1.78%) |
Jun 22, 2021 | 36.87 | 37.71 | 35.72 | 37.55 | 87,064 | +0.45(+1.21%) |
Jun 21, 2021 | 36.66 | 37.51 | 36.11 | 37.10 | 87,126 | +0.62(+1.70%) |
Jun 18, 2021 | 35.67 | 37.03 | 35.49 | 36.48 | 219,589 | +0.23(+0.63%) |
Jun 17, 2021 | 37.67 | 37.70 | 35.71 | 36.25 | 232,059 | -1.36(-3.62%) |
Jun 16, 2021 | 37.55 | 37.85 | 36.62 | 37.61 | 214,584 | +0.04(+0.11%) |
Jun 15, 2021 | 37.94 | 37.95 | 37.23 | 37.57 | 89,765 | -0.39(-1.03%) |
Jun 14, 2021 | 39.47 | 39.95 | 37.27 | 37.96 | 189,510 | -1.41(-3.58%) |
Jun 11, 2021 | 39.57 | 40.15 | 39.05 | 39.37 | 126,935 | +0.18(+0.46%) |
Jun 10, 2021 | 40.44 | 40.65 | 39.00 | 39.19 | 130,088 | -1.29(-3.19%) |
Jun 09, 2021 | 43.48 | 43.70 | 40.02 | 40.48 | 232,449 | -3.33(-7.60%) |
Jun 08, 2021 | 41.88 | 44.50 | 41.76 | 43.81 | 156,525 | +2.07(+4.96%) |
Jun 07, 2021 | 40.95 | 42.22 | 40.65 | 41.74 | 89,003 | +0.93(+2.28%) |
Jun 04, 2021 | 39.97 | 40.92 | 39.38 | 40.81 | 115,359 | +0.93(+2.33%) |
Jun 03, 2021 | 40.20 | 40.38 | 38.36 | 39.88 | 157,325 | -0.30(-0.75%) |
Jun 02, 2021 | 40.89 | 41.40 | 39.69 | 40.18 | 123,047 | -0.76(-1.86%) |
Jun 01, 2021 | 42.04 | 42.04 | 40.38 | 40.94 | 156,519 | -0.51(-1.23%) |
May 28, 2021 | 41.12 | 41.74 | 40.13 | 41.45 | 96,847 | +0.38(+0.93%) |
May 27, 2021 | 41.80 | 42.18 | 40.63 | 41.07 | 301,742 | -0.08(-0.19%) |
May 26, 2021 | 40.74 | 41.59 | 40.58 | 41.15 | 195,593 | +0.65(+1.60%) |
May 25, 2021 | 42.69 | 43.80 | 40.46 | 40.50 | 160,757 | -2.20(-5.15%) |
May 24, 2021 | 41.91 | 43.13 | 41.09 | 42.70 | 144,699 | +1.00(+2.40%) |
May 21, 2021 | 43.05 | 43.50 | 41.37 | 41.70 | 252,972 | -0.85(-2.00%) |
May 20, 2021 | 41.66 | 42.84 | 40.83 | 42.55 | 135,223 | +0.88(+2.11%) |
May 19, 2021 | 40.16 | 41.91 | 39.78 | 41.67 | 88,701 | -0.12(-0.29%) |
May 18, 2021 | 42.79 | 43.45 | 41.76 | 41.79 | 77,667 | -1.19(-2.77%) |
May 17, 2021 | 42.17 | 43.38 | 41.47 | 42.98 | 106,637 | +0.49(+1.15%) |
May 14, 2021 | 41.96 | 43.14 | 41.96 | 42.49 | 122,523 | +0.61(+1.46%) |
May 13, 2021 | 40.40 | 42.25 | 39.89 | 41.88 | 160,681 | +1.56(+3.87%) |
May 12, 2021 | 43.30 | 43.56 | 39.63 | 40.32 | 184,846 | -3.50(-7.99%) |
May 11, 2021 | 43.34 | 44.50 | 42.10 | 43.82 | 108,143 | -0.58(-1.31%) |
May 10, 2021 | 43.95 | 46.84 | 43.35 | 44.40 | 172,289 | +0.09(+0.20%) |
May 07, 2021 | 49.99 | 49.99 | 43.49 | 44.31 | 327,614 | -1.55(-3.38%) |
May 06, 2021 | 47.59 | 47.59 | 44.62 | 45.86 | 135,861 | -1.45(-3.06%) |
May 05, 2021 | 48.04 | 48.43 | 45.31 | 47.31 | 109,377 | -0.75(-1.56%) |
May 04, 2021 | 47.63 | 48.49 | 45.71 | 48.06 | 113,144 | -0.08(-0.17%) |