Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.50 | 44.16 | 41.50 | 42.41 | 76,059 | +0.27(+0.64%) |
Apr 28, 2022 | 47.44 | 47.63 | 40.41 | 42.14 | 160,143 | -3.22(-7.10%) |
Apr 27, 2022 | 46.54 | 48.79 | 45.25 | 45.36 | 161,636 | -0.99(-2.14%) |
Apr 26, 2022 | 41.17 | 48.10 | 41.16 | 46.35 | 446,683 | +3.95(+9.32%) |
Apr 25, 2022 | 41.48 | 43.07 | 41.27 | 42.40 | 59,874 | +0.92(+2.22%) |
Apr 22, 2022 | 40.73 | 42.04 | 40.72 | 41.48 | 39,946 | +0.51(+1.24%) |
Apr 21, 2022 | 42.79 | 43.02 | 40.61 | 40.97 | 45,277 | -1.29(-3.05%) |
Apr 20, 2022 | 42.26 | 42.88 | 42.00 | 42.26 | 41,592 | +0.28(+0.67%) |
Apr 19, 2022 | 40.80 | 42.28 | 40.32 | 41.98 | 31,975 | +1.38(+3.40%) |
Apr 18, 2022 | 40.00 | 41.00 | 40.00 | 40.60 | 47,242 | +0.28(+0.69%) |
Apr 14, 2022 | 41.27 | 41.27 | 40.08 | 40.32 | 41,162 | -0.67(-1.63%) |
Apr 13, 2022 | 40.47 | 41.49 | 40.47 | 40.99 | 53,304 | +1.00(+2.50%) |
Apr 12, 2022 | 40.51 | 41.75 | 39.48 | 39.99 | 86,247 | +0.30(+0.76%) |
Apr 11, 2022 | 36.89 | 40.23 | 36.67 | 39.69 | 115,724 | +3.70(+10.28%) |
Apr 08, 2022 | 37.18 | 37.18 | 35.64 | 35.99 | 41,320 | -1.14(-3.07%) |
Apr 07, 2022 | 36.70 | 37.48 | 36.00 | 37.13 | 101,321 | +0.48(+1.31%) |
Apr 06, 2022 | 37.11 | 37.41 | 36.18 | 36.65 | 26,345 | -1.26(-3.32%) |
Apr 05, 2022 | 39.71 | 39.71 | 37.81 | 37.91 | 32,352 | -1.85(-4.65%) |
Apr 04, 2022 | 39.56 | 41.17 | 39.51 | 39.76 | 49,872 | +0.40(+1.02%) |
Apr 01, 2022 | 40.65 | 41.55 | 39.17 | 39.36 | 43,750 | -1.22(-3.01%) |
Mar 31, 2022 | 43.36 | 43.84 | 40.37 | 40.58 | 90,155 | -2.73(-6.30%) |
Mar 30, 2022 | 43.29 | 43.56 | 42.21 | 43.31 | 75,132 | +0.05(+0.12%) |
Mar 29, 2022 | 39.45 | 43.79 | 38.87 | 43.26 | 113,620 | +4.37(+11.24%) |
Mar 28, 2022 | 37.79 | 39.00 | 37.03 | 38.89 | 30,522 | +1.00(+2.64%) |
Mar 25, 2022 | 38.81 | 38.98 | 37.65 | 37.89 | 24,868 | -1.34(-3.42%) |
Mar 24, 2022 | 37.85 | 39.38 | 37.77 | 39.23 | 20,147 | +1.36(+3.59%) |
Mar 23, 2022 | 37.50 | 38.38 | 37.00 | 37.87 | 30,425 | +0.51(+1.37%) |
Mar 22, 2022 | 38.42 | 38.65 | 37.22 | 37.36 | 50,492 | -1.15(-2.99%) |
Mar 21, 2022 | 38.51 | 39.05 | 38.04 | 38.51 | 18,428 | -0.16(-0.41%) |
Mar 18, 2022 | 37.57 | 38.77 | 37.05 | 38.67 | 28,788 | +0.52(+1.36%) |
Mar 17, 2022 | 37.26 | 38.19 | 37.24 | 38.15 | 10,910 | +0.59(+1.57%) |
Mar 16, 2022 | 36.30 | 37.74 | 36.08 | 37.56 | 27,103 | +2.01(+5.65%) |
Mar 15, 2022 | 35.72 | 35.92 | 34.78 | 35.55 | 25,545 | +0.77(+2.21%) |
Mar 14, 2022 | 36.97 | 37.21 | 34.51 | 34.78 | 37,298 | -1.81(-4.95%) |
Mar 11, 2022 | 37.37 | 37.78 | 36.30 | 36.59 | 30,933 | -0.50(-1.35%) |
Mar 10, 2022 | 36.21 | 37.13 | 35.98 | 37.09 | 25,490 | +0.24(+0.65%) |
Mar 09, 2022 | 36.32 | 37.20 | 36.07 | 36.85 | 10,982 | +1.48(+4.18%) |
Mar 08, 2022 | 35.74 | 36.17 | 34.86 | 35.37 | 40,441 | -0.10(-0.28%) |
Mar 07, 2022 | 37.25 | 37.25 | 35.15 | 35.47 | 44,580 | -1.77(-4.75%) |
Mar 04, 2022 | 37.60 | 37.75 | 36.55 | 37.24 | 37,221 | -0.58(-1.53%) |
Mar 03, 2022 | 38.19 | 38.87 | 37.08 | 37.82 | 29,834 | -0.33(-0.87%) |
Mar 02, 2022 | 37.83 | 38.61 | 37.46 | 38.15 | 30,973 | +0.73(+1.95%) |
Mar 01, 2022 | 38.30 | 38.95 | 37.04 | 37.42 | 40,931 | -0.60(-1.58%) |
Feb 28, 2022 | 37.98 | 38.63 | 37.45 | 38.02 | 31,289 | -0.09(-0.24%) |
Feb 25, 2022 | 38.49 | 38.83 | 38.00 | 38.11 | 17,017 | -0.22(-0.57%) |
Feb 24, 2022 | 36.40 | 38.33 | 36.40 | 38.33 | 52,546 | +0.26(+0.68%) |
Feb 23, 2022 | 39.64 | 39.64 | 38.01 | 38.07 | 45,841 | -1.40(-3.55%) |
Feb 22, 2022 | 38.20 | 39.68 | 37.62 | 39.47 | 55,853 | +0.69(+1.78%) |
Feb 18, 2022 | 38.78 | 0 | +1.43(+3.83%) | |||
Feb 17, 2022 | 36.93 | 37.64 | 36.14 | 37.35 | 34,484 | +0.25(+0.67%) |
Feb 16, 2022 | 37.81 | 37.81 | 36.62 | 37.10 | 16,685 | -0.69(-1.83%) |
Feb 15, 2022 | 37.34 | 37.80 | 37.20 | 37.79 | 20,662 | +1.34(+3.68%) |
Feb 14, 2022 | 36.66 | 37.39 | 35.74 | 36.45 | 31,448 | -0.27(-0.74%) |
Feb 11, 2022 | 39.08 | 39.83 | 36.23 | 36.72 | 29,970 | -2.45(-6.25%) |
Feb 10, 2022 | 38.76 | 40.41 | 38.74 | 39.17 | 50,984 | +0.22(+0.56%) |
Feb 09, 2022 | 38.02 | 39.24 | 37.86 | 38.95 | 33,999 | +1.17(+3.10%) |
Feb 08, 2022 | 36.71 | 37.80 | 36.71 | 37.78 | 17,696 | +1.07(+2.91%) |
Feb 07, 2022 | 36.94 | 37.59 | 36.70 | 36.71 | 27,189 | +0.05(+0.14%) |
Feb 04, 2022 | 35.93 | 37.80 | 35.93 | 36.66 | 27,130 | +0.65(+1.81%) |
Feb 03, 2022 | 36.52 | 35.88 | 36.01 | 28,604 | -1.54(-4.10%) | |
Feb 02, 2022 | 38.31 | 38.31 | 37.26 | 37.55 | 23,113 | -0.10(-0.27%) |
Feb 01, 2022 | 37.70 | 38.46 | 36.92 | 37.65 | 32,298 | +0.09(+0.24%) |
Jan 31, 2022 | 35.38 | 37.56 | 37.56 | 29,030 | +2.18(+6.16%) | |
Jan 28, 2022 | 34.60 | 35.56 | 33.61 | 35.38 | 32,697 | +0.81(+2.34%) |
Jan 27, 2022 | 36.32 | 36.38 | 34.22 | 34.57 | 102,219 | -1.51(-4.19%) |
Jan 26, 2022 | 37.21 | 38.15 | 35.50 | 36.08 | 47,114 | -0.12(-0.33%) |
Jan 25, 2022 | 36.22 | 36.78 | 35.07 | 36.20 | 31,224 | -0.56(-1.52%) |
Jan 24, 2022 | 35.29 | 37.15 | 34.25 | 36.76 | 73,451 | +0.56(+1.55%) |
Jan 21, 2022 | 37.04 | 38.05 | 35.83 | 36.20 | 58,611 | -1.04(-2.79%) |
Jan 20, 2022 | 39.24 | 39.24 | 37.13 | 37.24 | 49,321 | -0.38(-1.01%) |
Jan 19, 2022 | 39.06 | 39.70 | 37.40 | 37.62 | 58,645 | -1.20(-3.09%) |
Jan 18, 2022 | 41.34 | 41.56 | 38.78 | 38.82 | 49,891 | -2.96(-7.08%) |
Jan 14, 2022 | 41.78 | 0 | +0.67(+1.63%) | |||
Jan 13, 2022 | 42.61 | 43.00 | 40.82 | 41.11 | 42,357 | -0.78(-1.86%) |
Jan 12, 2022 | 40.64 | 42.20 | 40.50 | 41.89 | 52,732 | +1.45(+3.59%) |
Jan 11, 2022 | 39.66 | 40.81 | 39.05 | 40.44 | 48,031 | +0.49(+1.23%) |
Jan 10, 2022 | 40.01 | 40.45 | 38.36 | 39.95 | 62,644 | -0.55(-1.36%) |
Jan 07, 2022 | 42.70 | 43.99 | 40.50 | 40.50 | 50,102 | -2.20(-5.15%) |
Jan 06, 2022 | 42.19 | 43.17 | 41.30 | 42.70 | 50,308 | +0.21(+0.49%) |
Jan 05, 2022 | 46.20 | 46.20 | 42.21 | 42.49 | 79,858 | -3.42(-7.45%) |
Jan 04, 2022 | 47.97 | 47.98 | 44.85 | 45.91 | 63,518 | -1.37(-2.90%) |
Jan 03, 2022 | 46.67 | 47.68 | 46.08 | 47.28 | 43,770 | +0.78(+1.68%) |
Dec 31, 2021 | 44.20 | 48.19 | 44.05 | 46.50 | 67,132 | +2.12(+4.78%) |
Dec 30, 2021 | 44.00 | 44.97 | 43.95 | 44.38 | 25,985 | +0.03(+0.07%) |
Dec 29, 2021 | 43.50 | 44.82 | 43.32 | 44.35 | 27,436 | +0.75(+1.72%) |
Dec 28, 2021 | 44.60 | 45.14 | 42.84 | 43.60 | 52,163 | -0.52(-1.18%) |
Dec 27, 2021 | 45.09 | 45.53 | 43.43 | 44.12 | 36,551 | -0.74(-1.65%) |
Dec 23, 2021 | 43.14 | 45.57 | 43.14 | 44.86 | 44,305 | +1.86(+4.33%) |
Dec 22, 2021 | 42.13 | 43.50 | 41.59 | 43.00 | 29,287 | +0.98(+2.33%) |
Dec 21, 2021 | 41.63 | 43.82 | 40.66 | 42.02 | 68,346 | +1.33(+3.27%) |
Dec 20, 2021 | 40.04 | 42.02 | 39.32 | 40.69 | 68,458 | +0.12(+0.30%) |
Dec 17, 2021 | 39.93 | 40.95 | 39.49 | 40.57 | 139,068 | +0.63(+1.58%) |
Dec 16, 2021 | 41.66 | 42.17 | 39.78 | 39.94 | 138,354 | -1.21(-2.94%) |
Dec 15, 2021 | 41.77 | 42.75 | 40.63 | 41.15 | 68,250 | -0.73(-1.74%) |
Dec 14, 2021 | 40.51 | 42.33 | 40.51 | 41.88 | 41,926 | +0.91(+2.22%) |
Dec 13, 2021 | 44.79 | 45.00 | 40.67 | 40.97 | 83,303 | -4.23(-9.36%) |
Dec 10, 2021 | 45.19 | 46.11 | 44.57 | 45.20 | 22,738 | +0.74(+1.66%) |
Dec 09, 2021 | 45.89 | 46.86 | 44.02 | 44.46 | 25,264 | -1.13(-2.48%) |
Dec 08, 2021 | 45.69 | 46.74 | 45.00 | 45.59 | 20,726 | -0.06(-0.13%) |
Dec 07, 2021 | 44.26 | 47.95 | 43.21 | 45.65 | 35,735 | +2.56(+5.94%) |
Dec 06, 2021 | 42.86 | 44.54 | 42.30 | 43.09 | 29,318 | +0.19(+0.44%) |
Dec 03, 2021 | 44.05 | 44.22 | 42.31 | 42.90 | 23,629 | -0.95(-2.17%) |
Dec 02, 2021 | 44.08 | 44.99 | 43.40 | 43.85 | 26,037 | -0.23(-0.52%) |
Dec 01, 2021 | 44.13 | 45.29 | 43.47 | 44.08 | 27,778 | +0.93(+2.16%) |
Nov 30, 2021 | 44.20 | 44.75 | 42.70 | 43.15 | 31,836 | -1.05(-2.38%) |
Nov 29, 2021 | 44.29 | 44.79 | 43.46 | 44.20 | 27,754 | +0.99(+2.29%) |
Nov 26, 2021 | 43.40 | 44.15 | 41.89 | 43.21 | 29,241 | -1.41(-3.16%) |
Nov 24, 2021 | 43.71 | 44.96 | 43.38 | 44.62 | 15,488 | +0.39(+0.88%) |
Nov 23, 2021 | 45.42 | 45.45 | 43.72 | 44.23 | 16,692 | -1.30(-2.86%) |
Nov 22, 2021 | 46.46 | 47.60 | 44.89 | 45.53 | 39,636 | -0.44(-0.96%) |
Nov 19, 2021 | 48.50 | 48.63 | 45.87 | 45.97 | 47,799 | -2.52(-5.20%) |
Nov 18, 2021 | 48.64 | 48.49 | 48.07 | 48.49 | 39,668 | +0.25(+0.52%) |
Nov 17, 2021 | 47.16 | 48.45 | 46.72 | 48.24 | 35,732 | +1.46(+3.12%) |
Nov 16, 2021 | 46.17 | 47.22 | 46.17 | 46.78 | 31,949 | +0.43(+0.93%) |
Nov 15, 2021 | 46.69 | 48.39 | 45.88 | 46.35 | 36,050 | +0.30(+0.65%) |
Nov 12, 2021 | 45.63 | 46.56 | 45.35 | 46.05 | 21,344 | +0.62(+1.36%) |
Nov 11, 2021 | 45.36 | 45.88 | 44.73 | 45.43 | 21,583 | +0.55(+1.23%) |
Nov 10, 2021 | 44.78 | 44.88 | 26,957 | -0.96(-2.09%) | ||
Nov 09, 2021 | 45.80 | 45.84 | 44.63 | 45.84 | 44,937 | +0.59(+1.30%) |
Nov 08, 2021 | 45.74 | 46.01 | 45.02 | 45.25 | 17,653 | -0.46(-1.01%) |
Nov 05, 2021 | 46.56 | 47.20 | 45.06 | 45.71 | 28,777 | -0.69(-1.49%) |
Nov 04, 2021 | 45.52 | 46.69 | 43.98 | 46.40 | 40,223 | +2.80(+6.42%) |
Nov 03, 2021 | 43.39 | 43.64 | 42.81 | 43.60 | 18,029 | +0.32(+0.74%) |
Nov 02, 2021 | 42.70 | 43.79 | 42.70 | 43.28 | 34,699 | +0.51(+1.19%) |
Nov 01, 2021 | 42.05 | 43.10 | 42.00 | 42.77 | 33,229 | +1.01(+2.42%) |
Oct 29, 2021 | 42.79 | 44.38 | 41.45 | 41.76 | 114,501 | -1.14(-2.66%) |
Oct 28, 2021 | 41.25 | 44.78 | 41.21 | 42.90 | 103,005 | +4.03(+10.37%) |
Oct 27, 2021 | 39.02 | 40.00 | 38.24 | 38.87 | 82,475 | +0.05(+0.13%) |
Oct 26, 2021 | 38.01 | 38.82 | 52,114 | +1.54(+4.13%) | ||
Oct 25, 2021 | 36.77 | 37.87 | 35.76 | 37.28 | 59,504 | +0.33(+0.89%) |
Oct 22, 2021 | 38.54 | 38.73 | 36.80 | 36.95 | 21,140 | -1.56(-4.05%) |
Oct 21, 2021 | 37.42 | 38.53 | 37.20 | 38.51 | 15,035 | +1.18(+3.16%) |
Oct 20, 2021 | 37.30 | 37.89 | 36.94 | 37.33 | 21,499 | -0.01(-0.03%) |
Oct 19, 2021 | 37.15 | 37.87 | 36.86 | 37.34 | 20,416 | +0.21(+0.57%) |
Oct 18, 2021 | 36.78 | 37.44 | 36.62 | 37.13 | 14,739 | +0.24(+0.65%) |
Oct 15, 2021 | 37.20 | 37.92 | 36.47 | 36.89 | 24,171 | +0.18(+0.49%) |
Oct 14, 2021 | 35.39 | 37.08 | 35.32 | 36.71 | 39,300 | +1.62(+4.62%) |
Oct 13, 2021 | 35.36 | 35.40 | 34.85 | 35.09 | 14,510 | +0.12(+0.34%) |
Oct 12, 2021 | 35.08 | 35.34 | 34.76 | 34.97 | 27,245 | +0.11(+0.32%) |
Oct 11, 2021 | 34.80 | 35.30 | 34.71 | 34.86 | 64,569 | +0.21(+0.61%) |
Oct 08, 2021 | 34.71 | 35.32 | 34.50 | 34.65 | 41,324 | -0.06(-0.17%) |
Oct 07, 2021 | 35.27 | 35.69 | 33.65 | 34.71 | 30,150 | -0.13(-0.37%) |
Oct 06, 2021 | 35.23 | 35.70 | 34.43 | 34.84 | 25,056 | -0.74(-2.08%) |
Oct 05, 2021 | 34.81 | 36.44 | 34.68 | 35.58 | 103,990 | +0.99(+2.86%) |
Oct 04, 2021 | 34.70 | 34.75 | 33.50 | 34.59 | 39,489 | -0.18(-0.52%) |
Oct 01, 2021 | 35.81 | 35.83 | 34.68 | 34.77 | 41,567 | -0.81(-2.28%) |
Sep 30, 2021 | 35.96 | 36.46 | 35.01 | 35.58 | 32,853 | +0.12(+0.34%) |
Sep 29, 2021 | 37.27 | 37.59 | 34.82 | 35.46 | 41,064 | -2.11(-5.62%) |
Sep 28, 2021 | 37.23 | 37.99 | 36.78 | 37.57 | 55,172 | +0.03(+0.08%) |
Sep 27, 2021 | 37.91 | 39.09 | 37.13 | 37.54 | 42,158 | -0.62(-1.62%) |
Sep 24, 2021 | 38.50 | 38.93 | 37.95 | 38.16 | 16,816 | -0.39(-1.01%) |
Sep 23, 2021 | 38.66 | 39.11 | 38.66 | 38.55 | 22,500 | +0.24(+0.63%) |
Sep 22, 2021 | 38.13 | 38.83 | 38.08 | 38.31 | 12,079 | +0.02(+0.05%) |
Sep 21, 2021 | 37.93 | 39.66 | 37.93 | 38.29 | 21,424 | -0.28(-0.73%) |
Sep 20, 2021 | 38.95 | 39.24 | 37.77 | 38.57 | 22,739 | -1.13(-2.85%) |
Sep 17, 2021 | 39.25 | 39.97 | 38.68 | 39.70 | 39,086 | +0.47(+1.20%) |
Sep 16, 2021 | 38.50 | 39.51 | 38.24 | 39.23 | 27,898 | +0.56(+1.45%) |
Sep 15, 2021 | 39.13 | 39.13 | 37.64 | 38.67 | 39,515 | -0.54(-1.38%) |
Sep 14, 2021 | 40.22 | 40.40 | 38.89 | 39.21 | 34,539 | -0.84(-2.10%) |
Sep 13, 2021 | 41.12 | 41.12 | 40.00 | 40.05 | 23,513 | -0.83(-2.03%) |
Sep 10, 2021 | 41.38 | 41.77 | 40.69 | 40.88 | 14,696 | -0.39(-0.94%) |
Sep 09, 2021 | 41.18 | 42.02 | 40.88 | 41.27 | 19,471 | -0.02(-0.05%) |
Sep 08, 2021 | 42.19 | 42.77 | 41.06 | 41.29 | 45,307 | -1.36(-3.19%) |
Sep 07, 2021 | 42.16 | 42.97 | 41.55 | 42.65 | 54,438 | +0.49(+1.16%) |
Sep 03, 2021 | 41.99 | 42.33 | 41.60 | 42.16 | 20,758 | +0.29(+0.69%) |
Sep 02, 2021 | 41.46 | 42.25 | 41.33 | 41.87 | 23,084 | +0.59(+1.43%) |
Sep 01, 2021 | 42.05 | 42.79 | 41.13 | 41.28 | 25,246 | -0.77(-1.83%) |
Aug 31, 2021 | 42.52 | 42.85 | 41.45 | 42.05 | 23,239 | -0.44(-1.04%) |
Aug 30, 2021 | 42.77 | 42.86 | 42.04 | 42.49 | 22,808 | -0.13(-0.31%) |
Aug 27, 2021 | 42.36 | 43.25 | 42.36 | 42.62 | 42,363 | +0.52(+1.24%) |
Aug 26, 2021 | 41.45 | 42.26 | 41.41 | 42.10 | 26,383 | +0.59(+1.42%) |
Aug 25, 2021 | 40.82 | 41.93 | 40.79 | 41.51 | 28,460 | +1.01(+2.49%) |
Aug 24, 2021 | 40.89 | 41.17 | 39.95 | 40.50 | 26,912 | +0.06(+0.15%) |
Aug 23, 2021 | 42.58 | 42.58 | 39.56 | 40.44 | 40,890 | +0.29(+0.72%) |
Aug 20, 2021 | 39.85 | 40.16 | 38.82 | 40.15 | 66,933 | +0.35(+0.88%) |
Aug 19, 2021 | 39.10 | 40.21 | 39.05 | 39.80 | 35,192 | +0.15(+0.38%) |
Aug 18, 2021 | 39.68 | 40.64 | 39.07 | 39.65 | 27,700 | -0.14(-0.35%) |
Aug 17, 2021 | 41.14 | 41.55 | 39.23 | 39.79 | 66,408 | -1.76(-4.24%) |
Aug 16, 2021 | 42.01 | 42.93 | 41.15 | 41.55 | 41,889 | -0.68(-1.61%) |
Aug 13, 2021 | 41.80 | 42.43 | 41.25 | 42.23 | 33,084 | +0.10(+0.24%) |
Aug 12, 2021 | 42.60 | 43.61 | 42.06 | 42.13 | 38,315 | -1.27(-2.93%) |
Aug 11, 2021 | 44.01 | 44.22 | 43.23 | 43.40 | 28,498 | -0.61(-1.39%) |
Aug 10, 2021 | 44.25 | 44.74 | 43.21 | 44.01 | 32,105 | -0.16(-0.36%) |
Aug 09, 2021 | 44.69 | 45.17 | 43.90 | 44.17 | 24,350 | -0.88(-1.95%) |
Aug 06, 2021 | 44.38 | 46.03 | 43.89 | 45.05 | 35,836 | +0.73(+1.65%) |
Aug 05, 2021 | 45.19 | 45.46 | 43.82 | 44.32 | 44,682 | -0.78(-1.73%) |
Aug 04, 2021 | 46.63 | 47.48 | 44.80 | 45.10 | 54,584 | -1.65(-3.53%) |
Aug 03, 2021 | 47.20 | 47.61 | 46.39 | 46.75 | 88,666 | -0.38(-0.81%) |
Aug 02, 2021 | 46.90 | 48.52 | 46.37 | 47.13 | 121,302 | +0.28(+0.60%) |
Jul 30, 2021 | 45.04 | 47.28 | 44.25 | 46.85 | 104,450 | +1.55(+3.42%) |
Jul 29, 2021 | 44.00 | 46.20 | 41.62 | 45.30 | 262,912 | +4.88(+12.07%) |
Jul 28, 2021 | 39.37 | 40.68 | 39.35 | 40.42 | 107,448 | +1.36(+3.48%) |
Jul 27, 2021 | 40.11 | 40.27 | 38.68 | 39.06 | 53,573 | -1.18(-2.93%) |
Jul 26, 2021 | 40.10 | 40.33 | 39.79 | 40.24 | 50,176 | +0.24(+0.60%) |
Jul 23, 2021 | 39.83 | 40.42 | 39.09 | 40.00 | 44,239 | +0.20(+0.50%) |
Jul 22, 2021 | 39.91 | 40.13 | 39.32 | 39.80 | 23,492 | -0.20(-0.50%) |
Jul 21, 2021 | 39.51 | 40.25 | 39.28 | 40.00 | 52,255 | +1.01(+2.59%) |
Jul 20, 2021 | 37.90 | 39.65 | 37.85 | 38.99 | 39,989 | +1.38(+3.67%) |
Jul 19, 2021 | 36.50 | 38.10 | 36.14 | 37.61 | 48,876 | +0.62(+1.68%) |
Jul 16, 2021 | 38.42 | 38.50 | 36.87 | 36.99 | 56,378 | -1.04(-2.73%) |
Jul 15, 2021 | 37.89 | 38.44 | 36.32 | 38.03 | 48,238 | -0.24(-0.63%) |
Jul 14, 2021 | 39.15 | 39.81 | 38.06 | 38.27 | 16,267 | -0.65(-1.67%) |
Jul 13, 2021 | 39.58 | 39.68 | 38.31 | 38.92 | 33,924 | -0.88(-2.21%) |
Jul 12, 2021 | 41.00 | 41.14 | 39.74 | 39.80 | 39,631 | -1.02(-2.50%) |
Jul 09, 2021 | 40.59 | 41.26 | 40.26 | 40.82 | 21,130 | +0.44(+1.09%) |
Jul 08, 2021 | 39.58 | 40.95 | 38.85 | 40.38 | 42,040 | -0.01(-0.02%) |
Jul 07, 2021 | 39.77 | 40.66 | 38.99 | 40.39 | 55,119 | -0.04(-0.10%) |
Jul 06, 2021 | 41.35 | 41.60 | 39.90 | 40.43 | 67,660 | -0.59(-1.44%) |
Jul 02, 2021 | 41.21 | 41.91 | 40.30 | 41.02 | 55,045 | +0.02(+0.05%) |
Jul 01, 2021 | 40.62 | 41.20 | 40.55 | 41.00 | 74,242 | +0.04(+0.10%) |
Jun 30, 2021 | 40.25 | 41.86 | 39.94 | 40.96 | 99,504 | +0.53(+1.31%) |
Jun 29, 2021 | 39.09 | 40.68 | 38.05 | 40.43 | 56,075 | +1.22(+3.11%) |
Jun 28, 2021 | 40.60 | 41.75 | 39.12 | 39.21 | 67,611 | -1.30(-3.21%) |
Jun 25, 2021 | 38.61 | 40.99 | 38.11 | 40.51 | 1,129,815 | +1.47(+3.77%) |
Jun 24, 2021 | 36.41 | 39.17 | 36.05 | 39.04 | 181,253 | +2.63(+7.22%) |
Jun 23, 2021 | 34.27 | 36.49 | 34.07 | 36.41 | 106,142 | +2.21(+6.46%) |
Jun 22, 2021 | 33.70 | 34.50 | 33.46 | 34.20 | 62,924 | -0.05(-0.15%) |
Jun 21, 2021 | 34.50 | 34.70 | 33.72 | 34.25 | 76,256 | -0.05(-0.15%) |
Jun 18, 2021 | 34.83 | 35.07 | 34.30 | 34.30 | 111,692 | -0.67(-1.92%) |
Jun 17, 2021 | 34.97 | 35.63 | 34.89 | 34.97 | 69,155 | -0.03(-0.09%) |
Jun 16, 2021 | 34.93 | 35.49 | 34.57 | 35.00 | 78,050 | +0.00(+0.00%) |
Jun 15, 2021 | 34.92 | 35.18 | 34.10 | 35.00 | 59,156 | +0.21(+0.60%) |
Jun 14, 2021 | 34.14 | 35.03 | 34.00 | 34.79 | 52,542 | +0.88(+2.60%) |
Jun 11, 2021 | 34.33 | 34.35 | 33.79 | 33.91 | 41,829 | -0.50(-1.45%) |
Jun 10, 2021 | 35.17 | 35.27 | 33.69 | 34.41 | 90,212 | -0.67(-1.91%) |
Jun 09, 2021 | 34.75 | 35.35 | 34.60 | 35.08 | 55,130 | +0.38(+1.10%) |
Jun 08, 2021 | 34.12 | 34.74 | 33.89 | 34.70 | 76,925 | +0.74(+2.18%) |
Jun 07, 2021 | 33.00 | 34.05 | 32.94 | 33.96 | 114,434 | +1.01(+3.07%) |
Jun 04, 2021 | 30.75 | 33.96 | 30.55 | 32.95 | 193,938 | +3.51(+11.92%) |
Jun 03, 2021 | 29.81 | 29.91 | 29.11 | 29.44 | 29,999 | -0.45(-1.51%) |
Jun 02, 2021 | 30.56 | 30.56 | 29.52 | 29.89 | 30,165 | -0.31(-1.03%) |
Jun 01, 2021 | 30.09 | 30.33 | 29.58 | 30.20 | 41,068 | +0.40(+1.34%) |
May 28, 2021 | 30.08 | 30.25 | 29.53 | 29.80 | 32,934 | -0.01(-0.03%) |
May 27, 2021 | 29.32 | 30.06 | 29.09 | 29.81 | 44,634 | +0.60(+2.05%) |
May 26, 2021 | 29.54 | 29.59 | 28.84 | 29.21 | 36,338 | -0.21(-0.71%) |
May 25, 2021 | 30.65 | 30.74 | 29.38 | 29.42 | 36,441 | -0.84(-2.78%) |
May 24, 2021 | 29.56 | 30.41 | 29.38 | 30.26 | 73,959 | +0.96(+3.28%) |
May 21, 2021 | 29.56 | 29.97 | 29.07 | 29.30 | 23,367 | -0.24(-0.81%) |
May 20, 2021 | 29.08 | 30.00 | 29.02 | 29.54 | 36,136 | +0.52(+1.79%) |
May 19, 2021 | 27.82 | 29.40 | 27.48 | 29.02 | 51,272 | +0.65(+2.29%) |
May 18, 2021 | 28.91 | 29.71 | 28.37 | 28.37 | 26,513 | -0.32(-1.12%) |
May 17, 2021 | 28.94 | 29.29 | 28.28 | 28.69 | 48,244 | -0.59(-2.02%) |
May 14, 2021 | 27.73 | 29.63 | 27.66 | 29.28 | 65,407 | +1.32(+4.72%) |
May 13, 2021 | 27.80 | 29.45 | 27.08 | 27.96 | 96,770 | +0.51(+1.86%) |
May 12, 2021 | 27.62 | 27.87 | 26.82 | 27.45 | 77,675 | -0.58(-2.07%) |
May 11, 2021 | 26.27 | 28.51 | 25.62 | 28.03 | 89,341 | +0.91(+3.36%) |
May 10, 2021 | 29.32 | 29.32 | 27.06 | 27.12 | 95,799 | -1.63(-5.67%) |
May 07, 2021 | 28.87 | 29.39 | 28.40 | 28.75 | 68,878 | +0.30(+1.05%) |
May 06, 2021 | 29.84 | 30.82 | 27.63 | 28.45 | 212,535 | -1.65(-5.48%) |
May 05, 2021 | 31.79 | 31.79 | 29.60 | 30.10 | 91,344 | -1.35(-4.29%) |
May 04, 2021 | 32.47 | 32.47 | 30.33 | 31.45 | 105,322 | -1.15(-3.53%) |