Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.01 | 24.24 | 23.33 | 23.63 | 57,357 | -0.54(-2.23%) |
Apr 28, 2022 | 23.44 | 24.36 | 22.73 | 24.17 | 51,238 | +1.01(+4.36%) |
Apr 27, 2022 | 23.37 | 23.96 | 22.91 | 23.16 | 49,936 | -0.25(-1.07%) |
Apr 26, 2022 | 23.98 | 23.98 | 23.28 | 23.41 | 47,725 | -0.82(-3.38%) |
Apr 25, 2022 | 24.67 | 24.67 | 23.92 | 24.23 | 53,095 | -0.77(-3.08%) |
Apr 22, 2022 | 25.53 | 25.89 | 24.82 | 25.00 | 30,805 | -0.63(-2.46%) |
Apr 21, 2022 | 26.11 | 26.51 | 25.49 | 25.63 | 49,132 | -0.35(-1.35%) |
Apr 20, 2022 | 26.32 | 26.61 | 25.93 | 25.98 | 31,624 | -0.06(-0.23%) |
Apr 19, 2022 | 26.55 | 26.55 | 25.77 | 26.04 | 93,271 | -0.06(-0.23%) |
Apr 18, 2022 | 25.14 | 26.41 | 24.55 | 26.10 | 126,481 | +0.97(+3.86%) |
Apr 14, 2022 | 25.41 | 25.65 | 22.87 | 25.13 | 42,982 | -0.23(-0.91%) |
Apr 13, 2022 | 24.89 | 25.62 | 24.89 | 25.36 | 46,920 | +0.64(+2.59%) |
Apr 12, 2022 | 24.92 | 25.38 | 24.61 | 24.72 | 47,487 | +0.17(+0.69%) |
Apr 11, 2022 | 24.87 | 25.31 | 24.09 | 24.55 | 46,549 | -0.52(-2.07%) |
Apr 08, 2022 | 25.63 | 26.61 | 25.02 | 25.07 | 39,444 | -0.43(-1.69%) |
Apr 07, 2022 | 25.95 | 25.95 | 25.14 | 25.50 | 40,246 | -0.47(-1.81%) |
Apr 06, 2022 | 26.56 | 26.82 | 25.93 | 25.97 | 58,847 | -0.77(-2.88%) |
Apr 05, 2022 | 27.02 | 27.46 | 26.63 | 26.74 | 64,105 | -0.46(-1.69%) |
Apr 04, 2022 | 27.38 | 27.39 | 26.75 | 27.20 | 47,190 | -0.33(-1.20%) |
Apr 01, 2022 | 27.20 | 27.80 | 26.86 | 27.53 | 71,227 | +0.44(+1.62%) |
Mar 31, 2022 | 27.11 | 27.82 | 26.94 | 27.09 | 109,734 | -0.23(-0.84%) |
Mar 30, 2022 | 28.12 | 29.00 | 27.26 | 27.32 | 77,490 | -0.68(-2.43%) |
Mar 29, 2022 | 26.86 | 28.43 | 26.86 | 28.00 | 122,131 | +0.89(+3.28%) |
Mar 28, 2022 | 28.34 | 28.41 | 27.10 | 27.11 | 80,748 | -1.54(-5.38%) |
Mar 25, 2022 | 31.50 | 31.50 | 27.92 | 28.65 | 124,866 | -2.63(-8.41%) |
Mar 24, 2022 | 30.29 | 31.32 | 30.29 | 31.28 | 73,884 | +1.18(+3.92%) |
Mar 23, 2022 | 30.00 | 30.29 | 29.53 | 30.10 | 91,121 | +0.06(+0.20%) |
Mar 22, 2022 | 31.07 | 31.51 | 29.92 | 30.04 | 61,519 | -0.82(-2.66%) |
Mar 21, 2022 | 30.74 | 31.25 | 30.34 | 30.86 | 54,620 | +0.14(+0.46%) |
Mar 18, 2022 | 31.26 | 31.26 | 30.38 | 30.72 | 148,312 | -0.64(-2.04%) |
Mar 17, 2022 | 29.80 | 31.37 | 29.55 | 31.36 | 76,005 | +1.57(+5.27%) |
Mar 16, 2022 | 30.47 | 30.98 | 29.38 | 29.79 | 73,640 | -0.31(-1.03%) |
Mar 15, 2022 | 31.01 | 31.08 | 29.68 | 30.10 | 62,943 | -0.96(-3.09%) |
Mar 14, 2022 | 31.42 | 31.59 | 30.92 | 31.06 | 60,202 | -0.09(-0.29%) |
Mar 11, 2022 | 31.32 | 32.31 | 31.15 | 31.15 | 34,408 | -0.07(-0.22%) |
Mar 10, 2022 | 30.65 | 31.39 | 30.60 | 31.22 | 26,413 | +0.30(+0.97%) |
Mar 09, 2022 | 31.58 | 32.05 | 30.24 | 30.92 | 48,979 | -0.53(-1.69%) |
Mar 08, 2022 | 30.53 | 32.54 | 30.53 | 31.45 | 121,334 | +0.97(+3.18%) |
Mar 07, 2022 | 30.00 | 30.81 | 29.61 | 30.48 | 94,839 | +0.70(+2.35%) |
Mar 04, 2022 | 29.16 | 29.90 | 28.70 | 29.78 | 38,081 | +0.27(+0.91%) |
Mar 03, 2022 | 29.87 | 30.21 | 29.22 | 29.51 | 50,184 | -0.31(-1.04%) |
Mar 02, 2022 | 28.27 | 29.92 | 27.98 | 29.82 | 42,383 | +1.75(+6.23%) |
Mar 01, 2022 | 28.65 | 28.65 | 27.73 | 28.07 | 68,739 | -0.64(-2.23%) |
Feb 28, 2022 | 28.13 | 28.87 | 28.10 | 28.71 | 69,216 | +0.27(+0.95%) |
Feb 25, 2022 | 28.17 | 28.60 | 28.18 | 28.44 | 53,617 | +0.46(+1.64%) |
Feb 24, 2022 | 27.46 | 28.04 | 26.99 | 27.98 | 99,624 | +0.02(+0.07%) |
Feb 23, 2022 | 28.22 | 28.23 | 27.53 | 27.96 | 97,879 | +0.03(+0.11%) |
Feb 22, 2022 | 28.88 | 28.88 | 25.99 | 27.93 | 98,866 | -0.94(-3.26%) |
Feb 18, 2022 | 28.87 | 0 | +0.16(+0.56%) | |||
Feb 17, 2022 | 28.27 | 28.83 | 28.02 | 28.71 | 61,656 | +0.11(+0.38%) |
Feb 16, 2022 | 27.57 | 28.74 | 27.57 | 28.60 | 45,785 | +1.11(+4.04%) |
Feb 15, 2022 | 26.93 | 27.60 | 26.54 | 27.49 | 63,947 | +0.89(+3.35%) |
Feb 14, 2022 | 27.05 | 27.31 | 26.43 | 26.60 | 71,912 | -0.50(-1.85%) |
Feb 11, 2022 | 27.46 | 27.60 | 26.89 | 27.10 | 59,337 | -0.40(-1.45%) |
Feb 10, 2022 | 27.38 | 27.97 | 27.14 | 27.50 | 88,738 | +0.01(+0.04%) |
Feb 09, 2022 | 27.66 | 27.89 | 27.12 | 27.49 | 72,226 | -0.10(-0.36%) |
Feb 08, 2022 | 27.55 | 27.73 | 27.26 | 27.59 | 69,925 | +0.04(+0.15%) |
Feb 07, 2022 | 28.61 | 28.61 | 27.50 | 27.55 | 135,311 | -0.96(-3.37%) |
Feb 04, 2022 | 28.80 | 28.82 | 28.45 | 28.51 | 145,489 | -0.13(-0.45%) |
Feb 03, 2022 | 28.64 | 28.84 | 28.64 | 106,664 | -0.06(-0.21%) | |
Feb 02, 2022 | 29.27 | 29.32 | 28.34 | 28.70 | 130,926 | -0.57(-1.95%) |
Feb 01, 2022 | 28.80 | 29.76 | 28.54 | 29.27 | 255,809 | +0.72(+2.52%) |
Jan 31, 2022 | 29.68 | 28.41 | 28.55 | 957,641 | -1.45(-4.83%) | |
Jan 28, 2022 | 30.09 | 30.47 | 29.15 | 30.00 | 233,379 | -0.07(-0.23%) |
Jan 27, 2022 | 30.19 | 31.46 | 29.70 | 30.07 | 214,874 | +0.12(+0.40%) |
Jan 26, 2022 | 30.84 | 31.83 | 29.84 | 29.95 | 224,901 | -0.69(-2.25%) |
Jan 25, 2022 | 27.95 | 30.80 | 27.95 | 30.64 | 320,589 | +2.22(+7.81%) |
Jan 24, 2022 | 25.21 | 28.55 | 25.11 | 28.42 | 246,818 | +2.84(+11.10%) |
Jan 21, 2022 | 25.13 | 26.28 | 25.05 | 25.58 | 88,496 | +0.16(+0.63%) |
Jan 20, 2022 | 25.66 | 26.06 | 25.26 | 25.42 | 89,529 | -0.23(-0.90%) |
Jan 19, 2022 | 25.86 | 26.06 | 25.59 | 25.65 | 47,752 | -0.11(-0.43%) |
Jan 18, 2022 | 25.92 | 26.24 | 25.70 | 25.76 | 61,159 | -0.27(-1.04%) |
Jan 14, 2022 | 26.03 | 0 | +0.40(+1.56%) | |||
Jan 13, 2022 | 25.72 | 26.40 | 25.58 | 25.63 | 54,460 | +0.06(+0.23%) |
Jan 12, 2022 | 25.83 | 25.94 | 25.55 | 25.57 | 69,729 | -0.06(-0.23%) |
Jan 11, 2022 | 25.98 | 26.07 | 25.58 | 25.63 | 70,514 | -0.33(-1.27%) |
Jan 10, 2022 | 26.23 | 26.37 | 25.79 | 25.96 | 46,087 | -0.40(-1.52%) |
Jan 07, 2022 | 26.55 | 26.91 | 26.30 | 26.36 | 62,319 | -0.23(-0.86%) |
Jan 06, 2022 | 26.15 | 26.68 | 26.03 | 26.59 | 56,211 | +0.58(+2.23%) |
Jan 05, 2022 | 26.47 | 26.79 | 25.90 | 26.01 | 50,862 | -0.32(-1.22%) |
Jan 04, 2022 | 25.99 | 26.47 | 25.99 | 26.33 | 40,646 | +0.58(+2.25%) |
Jan 03, 2022 | 25.78 | 26.42 | 25.49 | 25.75 | 53,778 | +0.08(+0.31%) |
Dec 31, 2021 | 25.45 | 25.76 | 25.11 | 25.67 | 61,607 | +0.21(+0.82%) |
Dec 30, 2021 | 25.48 | 25.57 | 24.99 | 25.46 | 107,834 | +0.06(+0.24%) |
Dec 29, 2021 | 25.66 | 25.66 | 25.19 | 25.40 | 56,147 | -0.13(-0.51%) |
Dec 28, 2021 | 25.38 | 25.79 | 25.28 | 25.53 | 61,790 | -0.02(-0.08%) |
Dec 27, 2021 | 25.11 | 25.63 | 24.76 | 25.55 | 71,178 | +0.58(+2.32%) |
Dec 23, 2021 | 25.13 | 25.75 | 24.94 | 24.97 | 47,027 | +0.03(+0.12%) |
Dec 22, 2021 | 24.32 | 25.09 | 24.06 | 24.94 | 81,943 | +0.59(+2.42%) |
Dec 21, 2021 | 24.95 | 25.19 | 24.28 | 24.35 | 105,129 | -0.21(-0.86%) |
Dec 20, 2021 | 24.82 | 25.19 | 23.33 | 24.56 | 140,496 | -0.74(-2.92%) |
Dec 17, 2021 | 25.50 | 26.07 | 24.78 | 25.30 | 698,814 | -0.20(-0.78%) |
Dec 16, 2021 | 27.13 | 27.13 | 25.36 | 25.50 | 123,564 | -1.55(-5.73%) |
Dec 15, 2021 | 26.56 | 27.18 | 25.59 | 27.05 | 124,563 | +0.45(+1.69%) |
Dec 14, 2021 | 26.60 | 27.52 | 24.37 | 26.60 | 118,344 | -0.21(-0.79%) |
Dec 13, 2021 | 27.37 | 27.61 | 26.49 | 26.81 | 96,653 | -0.79(-2.86%) |
Dec 10, 2021 | 27.48 | 27.84 | 26.85 | 27.60 | 91,622 | +0.31(+1.14%) |
Dec 09, 2021 | 27.63 | 29.04 | 27.00 | 27.29 | 122,653 | -0.71(-2.54%) |
Dec 08, 2021 | 27.77 | 28.15 | 27.15 | 28.00 | 75,950 | +0.16(+0.57%) |
Dec 07, 2021 | 27.87 | 28.26 | 27.65 | 27.84 | 102,545 | +0.13(+0.47%) |
Dec 06, 2021 | 27.17 | 28.03 | 27.11 | 27.71 | 49,408 | +0.94(+3.51%) |
Dec 03, 2021 | 27.51 | 27.56 | 26.21 | 26.77 | 57,977 | -0.39(-1.44%) |
Dec 02, 2021 | 26.42 | 27.27 | 26.05 | 27.16 | 64,297 | +0.95(+3.62%) |
Dec 01, 2021 | 28.35 | 28.64 | 26.11 | 26.21 | 73,325 | -1.42(-5.14%) |
Nov 30, 2021 | 28.50 | 29.09 | 27.31 | 27.63 | 103,703 | -1.34(-4.63%) |
Nov 29, 2021 | 29.83 | 29.83 | 28.41 | 28.97 | 117,448 | -0.32(-1.09%) |
Nov 26, 2021 | 28.98 | 29.46 | 28.05 | 29.29 | 52,854 | -0.75(-2.50%) |
Nov 24, 2021 | 30.80 | 31.09 | 30.04 | 30.04 | 32,306 | -0.85(-2.75%) |
Nov 23, 2021 | 32.09 | 32.16 | 30.89 | 30.89 | 48,838 | -1.03(-3.23%) |
Nov 22, 2021 | 32.42 | 33.28 | 31.87 | 31.92 | 56,756 | -0.23(-0.72%) |
Nov 19, 2021 | 32.67 | 32.85 | 31.98 | 32.15 | 40,051 | -0.98(-2.95%) |
Nov 18, 2021 | 33.51 | 33.23 | 32.94 | 33.13 | 62,405 | -0.37(-1.10%) |
Nov 17, 2021 | 33.78 | 33.78 | 32.90 | 33.50 | 54,327 | -0.47(-1.38%) |
Nov 16, 2021 | 34.09 | 34.09 | 33.01 | 33.97 | 81,629 | +0.11(+0.32%) |
Nov 15, 2021 | 35.18 | 35.66 | 33.52 | 33.86 | 79,174 | -1.28(-3.64%) |
Nov 12, 2021 | 35.71 | 35.71 | 34.97 | 35.14 | 34,910 | -0.57(-1.60%) |
Nov 11, 2021 | 35.32 | 35.87 | 34.86 | 35.71 | 31,800 | +0.40(+1.13%) |
Nov 10, 2021 | 35.68 | 35.31 | 32,550 | -0.47(-1.31%) | ||
Nov 09, 2021 | 35.40 | 35.93 | 34.86 | 35.78 | 25,074 | -0.05(-0.14%) |
Nov 08, 2021 | 35.85 | 36.19 | 34.55 | 35.83 | 38,575 | +0.50(+1.42%) |
Nov 05, 2021 | 35.29 | 36.26 | 34.56 | 35.33 | 77,288 | +0.60(+1.73%) |
Nov 04, 2021 | 34.78 | 35.38 | 34.08 | 34.73 | 73,801 | +0.20(+0.58%) |
Nov 03, 2021 | 33.95 | 34.93 | 32.50 | 34.53 | 68,011 | +0.58(+1.71%) |
Nov 02, 2021 | 34.10 | 34.42 | 33.56 | 33.95 | 56,526 | -0.15(-0.44%) |
Nov 01, 2021 | 33.19 | 34.19 | 32.96 | 34.10 | 80,160 | +1.14(+3.46%) |
Oct 29, 2021 | 32.72 | 33.25 | 31.80 | 32.96 | 39,232 | +0.28(+0.86%) |
Oct 28, 2021 | 31.77 | 32.90 | 31.77 | 32.68 | 30,067 | +0.78(+2.45%) |
Oct 27, 2021 | 32.78 | 32.95 | 31.82 | 31.90 | 31,608 | -1.02(-3.10%) |
Oct 26, 2021 | 33.14 | 32.71 | 32.92 | 52,670 | -0.29(-0.87%) | |
Oct 25, 2021 | 32.68 | 33.28 | 32.51 | 33.21 | 71,125 | +0.53(+1.62%) |
Oct 22, 2021 | 32.78 | 33.03 | 32.08 | 32.68 | 28,438 | -0.06(-0.18%) |
Oct 21, 2021 | 32.76 | 33.01 | 32.30 | 32.74 | 36,930 | -0.12(-0.37%) |
Oct 20, 2021 | 32.25 | 32.95 | 32.19 | 32.86 | 25,832 | +0.60(+1.86%) |
Oct 19, 2021 | 33.05 | 33.05 | 32.07 | 32.26 | 28,750 | -0.77(-2.33%) |
Oct 18, 2021 | 32.00 | 33.25 | 31.25 | 33.03 | 67,133 | +0.79(+2.45%) |
Oct 15, 2021 | 33.50 | 33.59 | 32.08 | 32.24 | 61,421 | -0.71(-2.15%) |
Oct 14, 2021 | 32.51 | 33.48 | 32.51 | 32.95 | 86,802 | +0.55(+1.70%) |
Oct 13, 2021 | 32.21 | 32.49 | 31.82 | 32.40 | 52,197 | +0.15(+0.47%) |
Oct 12, 2021 | 31.83 | 32.35 | 31.44 | 32.25 | 36,752 | +0.31(+0.97%) |
Oct 11, 2021 | 31.54 | 32.25 | 31.54 | 31.94 | 52,206 | +0.46(+1.46%) |
Oct 08, 2021 | 31.22 | 31.65 | 31.05 | 31.48 | 37,256 | +0.00(+0.00%) |
Oct 07, 2021 | 30.75 | 31.56 | 30.75 | 31.48 | 49,678 | +1.08(+3.55%) |
Oct 06, 2021 | 30.97 | 31.32 | 30.01 | 30.40 | 48,838 | -0.97(-3.09%) |
Oct 05, 2021 | 31.34 | 31.74 | 30.84 | 31.37 | 112,396 | +0.27(+0.87%) |
Oct 04, 2021 | 30.97 | 31.33 | 30.34 | 31.10 | 65,435 | +0.34(+1.11%) |
Oct 01, 2021 | 29.83 | 31.18 | 29.36 | 30.76 | 100,070 | +1.19(+4.02%) |
Sep 30, 2021 | 30.40 | 30.43 | 29.56 | 29.57 | 58,699 | -0.68(-2.25%) |
Sep 29, 2021 | 30.07 | 30.39 | 29.05 | 30.25 | 101,414 | +0.30(+1.00%) |
Sep 28, 2021 | 30.34 | 30.40 | 29.59 | 29.95 | 85,435 | -0.29(-0.96%) |
Sep 27, 2021 | 29.35 | 30.52 | 28.59 | 30.24 | 67,830 | +1.18(+4.06%) |
Sep 24, 2021 | 28.55 | 29.41 | 28.34 | 29.06 | 48,285 | +0.41(+1.43%) |
Sep 23, 2021 | 27.52 | 28.89 | 27.48 | 28.65 | 67,082 | +1.43(+5.25%) |
Sep 22, 2021 | 27.48 | 27.92 | 27.05 | 27.22 | 101,656 | +0.03(+0.11%) |
Sep 21, 2021 | 27.84 | 27.84 | 27.04 | 27.19 | 90,093 | -0.31(-1.13%) |
Sep 20, 2021 | 27.00 | 27.68 | 26.81 | 27.50 | 94,308 | -0.17(-0.61%) |
Sep 17, 2021 | 27.28 | 28.07 | 27.01 | 27.67 | 244,374 | +0.47(+1.73%) |
Sep 16, 2021 | 27.97 | 28.37 | 26.21 | 27.20 | 58,856 | -0.77(-2.75%) |
Sep 15, 2021 | 27.60 | 27.99 | 27.13 | 27.97 | 47,632 | +0.44(+1.60%) |
Sep 14, 2021 | 28.70 | 28.70 | 27.35 | 27.53 | 49,999 | -0.68(-2.41%) |
Sep 13, 2021 | 28.27 | 28.36 | 27.41 | 28.21 | 84,342 | +0.60(+2.17%) |
Sep 10, 2021 | 28.80 | 28.80 | 27.52 | 27.61 | 68,935 | -0.80(-2.82%) |
Sep 09, 2021 | 28.05 | 28.93 | 28.03 | 28.41 | 65,693 | +0.17(+0.60%) |
Sep 08, 2021 | 28.32 | 28.77 | 27.81 | 28.24 | 46,237 | -0.28(-0.98%) |
Sep 07, 2021 | 29.32 | 29.32 | 28.52 | 28.52 | 46,904 | -0.55(-1.89%) |
Sep 03, 2021 | 29.66 | 29.87 | 28.91 | 29.07 | 48,600 | -0.60(-2.02%) |
Sep 02, 2021 | 29.62 | 30.09 | 29.08 | 29.67 | 49,113 | +0.09(+0.30%) |
Sep 01, 2021 | 30.11 | 30.29 | 29.30 | 29.58 | 41,823 | -0.40(-1.33%) |
Aug 31, 2021 | 30.17 | 30.38 | 29.94 | 29.98 | 82,228 | -0.03(-0.10%) |
Aug 30, 2021 | 31.19 | 31.46 | 29.01 | 30.01 | 85,792 | -1.13(-3.63%) |
Aug 27, 2021 | 29.89 | 31.34 | 29.89 | 31.14 | 84,315 | +1.51(+5.10%) |
Aug 26, 2021 | 30.16 | 30.37 | 29.61 | 29.63 | 154,679 | -0.46(-1.53%) |
Aug 25, 2021 | 30.53 | 30.77 | 30.09 | 30.09 | 51,373 | -0.43(-1.41%) |
Aug 24, 2021 | 30.60 | 31.21 | 30.41 | 30.52 | 41,666 | +0.02(+0.07%) |
Aug 23, 2021 | 30.13 | 30.93 | 29.91 | 30.50 | 59,832 | +0.81(+2.73%) |
Aug 20, 2021 | 29.31 | 30.26 | 29.24 | 29.69 | 124,500 | +0.29(+0.99%) |
Aug 19, 2021 | 29.51 | 30.00 | 28.41 | 29.40 | 126,195 | -0.52(-1.74%) |
Aug 18, 2021 | 30.75 | 31.38 | 29.66 | 29.92 | 91,030 | -0.99(-3.20%) |
Aug 17, 2021 | 31.45 | 31.70 | 30.55 | 30.91 | 143,981 | -0.28(-0.90%) |
Aug 16, 2021 | 30.11 | 31.84 | 29.91 | 31.19 | 85,146 | +1.65(+5.59%) |
Aug 13, 2021 | 30.65 | 30.65 | 29.09 | 29.54 | 80,419 | -0.96(-3.15%) |
Aug 12, 2021 | 31.88 | 32.52 | 30.32 | 30.50 | 185,846 | -2.18(-6.67%) |
Aug 11, 2021 | 32.01 | 32.68 | 31.44 | 32.68 | 39,337 | +0.26(+0.80%) |
Aug 10, 2021 | 31.84 | 32.49 | 31.73 | 32.42 | 115,584 | +0.32(+1.00%) |
Aug 09, 2021 | 32.44 | 32.53 | 32.00 | 32.10 | 46,246 | -0.54(-1.65%) |
Aug 06, 2021 | 32.44 | 32.83 | 31.51 | 32.64 | 43,642 | +0.65(+2.03%) |
Aug 05, 2021 | 31.79 | 32.45 | 31.38 | 31.99 | 61,475 | +0.42(+1.33%) |
Aug 04, 2021 | 32.32 | 32.77 | 31.51 | 31.57 | 53,868 | -1.27(-3.87%) |
Aug 03, 2021 | 32.12 | 32.84 | 31.59 | 32.84 | 161,777 | +0.96(+3.01%) |
Aug 02, 2021 | 32.93 | 33.33 | 31.88 | 31.88 | 94,708 | -0.77(-2.36%) |
Jul 30, 2021 | 31.87 | 32.79 | 31.82 | 32.65 | 139,101 | +0.38(+1.18%) |
Jul 29, 2021 | 32.86 | 32.96 | 32.24 | 32.27 | 126,521 | -0.13(-0.40%) |
Jul 28, 2021 | 32.50 | 32.98 | 31.67 | 32.40 | 36,293 | +0.03(+0.09%) |
Jul 27, 2021 | 32.41 | 32.83 | 32.06 | 32.37 | 56,854 | -0.44(-1.34%) |
Jul 26, 2021 | 32.43 | 33.40 | 32.37 | 32.81 | 47,187 | +0.44(+1.36%) |
Jul 23, 2021 | 31.93 | 33.23 | 31.53 | 32.37 | 84,644 | +0.79(+2.50%) |
Jul 22, 2021 | 32.71 | 33.12 | 31.55 | 31.58 | 84,476 | -1.25(-3.81%) |
Jul 21, 2021 | 32.34 | 33.29 | 31.95 | 32.83 | 114,169 | +0.83(+2.59%) |
Jul 20, 2021 | 30.33 | 32.60 | 30.33 | 32.00 | 193,540 | +1.69(+5.58%) |
Jul 19, 2021 | 30.13 | 31.11 | 29.05 | 30.31 | 105,608 | -1.27(-4.02%) |
Jul 16, 2021 | 32.75 | 32.75 | 31.53 | 31.58 | 82,832 | -0.87(-2.68%) |
Jul 15, 2021 | 33.01 | 33.01 | 32.03 | 32.45 | 91,053 | +0.01(+0.03%) |
Jul 14, 2021 | 32.55 | 32.98 | 31.85 | 32.44 | 58,591 | +0.03(+0.09%) |
Jul 13, 2021 | 33.12 | 33.12 | 32.11 | 32.41 | 87,023 | -0.57(-1.73%) |
Jul 12, 2021 | 32.58 | 33.18 | 32.18 | 32.98 | 46,857 | +0.11(+0.33%) |
Jul 09, 2021 | 32.77 | 33.19 | 32.68 | 32.87 | 80,579 | +0.66(+2.05%) |
Jul 08, 2021 | 31.89 | 33.13 | 31.39 | 32.21 | 107,112 | -0.61(-1.86%) |
Jul 07, 2021 | 32.81 | 33.42 | 32.09 | 32.82 | 107,087 | -0.25(-0.76%) |
Jul 06, 2021 | 33.63 | 33.63 | 31.86 | 33.07 | 116,135 | -0.54(-1.61%) |
Jul 02, 2021 | 34.01 | 34.21 | 32.73 | 33.61 | 66,103 | -0.39(-1.15%) |
Jul 01, 2021 | 33.93 | 34.38 | 33.52 | 34.00 | 126,196 | +0.70(+2.10%) |
Jun 30, 2021 | 32.15 | 33.56 | 31.63 | 33.30 | 75,720 | +0.90(+2.78%) |
Jun 29, 2021 | 32.51 | 32.67 | 32.13 | 32.40 | 64,478 | +0.15(+0.47%) |
Jun 28, 2021 | 32.84 | 33.09 | 31.56 | 32.25 | 96,809 | -0.65(-1.98%) |
Jun 25, 2021 | 32.93 | 34.50 | 32.88 | 32.90 | 298,024 | +0.24(+0.73%) |
Jun 24, 2021 | 31.39 | 32.90 | 31.07 | 32.66 | 147,123 | +1.43(+4.58%) |
Jun 23, 2021 | 31.10 | 31.87 | 30.90 | 31.23 | 63,090 | +0.28(+0.90%) |
Jun 22, 2021 | 31.14 | 31.28 | 30.36 | 30.95 | 82,604 | -0.19(-0.61%) |
Jun 21, 2021 | 29.55 | 31.78 | 29.55 | 31.14 | 111,949 | +2.06(+7.08%) |
Jun 18, 2021 | 29.92 | 30.32 | 28.00 | 29.08 | 478,610 | -1.67(-5.43%) |
Jun 17, 2021 | 32.31 | 33.22 | 30.54 | 30.75 | 130,657 | -1.43(-4.44%) |
Jun 16, 2021 | 32.02 | 32.59 | 30.96 | 32.18 | 134,013 | -0.31(-0.95%) |
Jun 15, 2021 | 32.41 | 32.57 | 30.55 | 32.49 | 87,947 | +0.24(+0.74%) |
Jun 14, 2021 | 32.49 | 32.97 | 31.88 | 32.25 | 110,271 | -0.24(-0.74%) |
Jun 11, 2021 | 31.87 | 32.56 | 31.72 | 32.49 | 79,951 | +0.90(+2.85%) |
Jun 10, 2021 | 32.35 | 32.05 | 31.34 | 31.59 | 79,490 | -0.46(-1.44%) |
Jun 09, 2021 | 32.44 | 33.09 | 31.94 | 32.05 | 71,407 | -0.89(-2.70%) |
Jun 08, 2021 | 31.96 | 33.13 | 31.76 | 32.94 | 67,757 | +0.88(+2.74%) |
Jun 07, 2021 | 31.82 | 32.19 | 31.69 | 32.06 | 72,646 | +0.38(+1.20%) |
Jun 04, 2021 | 31.23 | 31.78 | 31.02 | 31.68 | 52,994 | +0.45(+1.44%) |
Jun 03, 2021 | 30.71 | 31.27 | 30.52 | 31.23 | 61,343 | +0.44(+1.43%) |
Jun 02, 2021 | 31.10 | 31.52 | 30.42 | 30.79 | 67,090 | -0.42(-1.35%) |
Jun 01, 2021 | 31.35 | 31.80 | 29.51 | 31.21 | 145,055 | +0.32(+1.04%) |
May 28, 2021 | 30.98 | 31.30 | 30.21 | 30.89 | 47,733 | +0.05(+0.16%) |
May 27, 2021 | 30.65 | 31.05 | 30.50 | 30.84 | 88,868 | +0.65(+2.15%) |
May 26, 2021 | 29.80 | 30.39 | 29.70 | 30.19 | 37,810 | +0.56(+1.89%) |
May 25, 2021 | 30.54 | 30.99 | 29.63 | 29.63 | 53,792 | -0.96(-3.14%) |
May 24, 2021 | 30.99 | 30.99 | 30.35 | 30.59 | 51,054 | -0.35(-1.13%) |
May 21, 2021 | 31.28 | 31.30 | 30.42 | 30.94 | 57,176 | +0.47(+1.54%) |
May 20, 2021 | 29.67 | 30.56 | 29.30 | 30.47 | 63,132 | +0.69(+2.32%) |
May 19, 2021 | 29.82 | 29.93 | 27.00 | 29.78 | 67,012 | -0.70(-2.30%) |
May 18, 2021 | 30.97 | 31.43 | 30.36 | 30.48 | 39,543 | -0.65(-2.09%) |
May 17, 2021 | 31.12 | 31.21 | 30.54 | 31.13 | 43,582 | -0.38(-1.21%) |
May 14, 2021 | 31.34 | 31.51 | 30.90 | 31.51 | 40,387 | +0.48(+1.55%) |
May 13, 2021 | 29.84 | 31.47 | 29.84 | 31.03 | 82,962 | +1.43(+4.83%) |
May 12, 2021 | 30.87 | 31.12 | 29.30 | 29.60 | 100,256 | -1.37(-4.42%) |
May 11, 2021 | 31.25 | 31.64 | 30.99 | 30.97 | 53,910 | -0.97(-3.04%) |
May 10, 2021 | 32.04 | 32.53 | 31.24 | 31.94 | 64,818 | -0.33(-1.02%) |
May 07, 2021 | 31.25 | 33.30 | 30.70 | 32.27 | 96,847 | -0.54(-1.65%) |
May 06, 2021 | 32.39 | 33.60 | 31.96 | 32.81 | 119,133 | +0.12(+0.37%) |
May 05, 2021 | 32.26 | 32.94 | 31.61 | 32.69 | 84,585 | +0.62(+1.93%) |
May 04, 2021 | 31.11 | 32.27 | 30.68 | 32.07 | 118,848 | +0.81(+2.59%) |