Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.71 | 15.97 | 15.25 | 15.33 | 102,578 | -0.47(-2.99%) |
Apr 28, 2022 | 15.81 | 16.02 | 15.66 | 15.80 | 134,586 | +0.09(+0.58%) |
Apr 27, 2022 | 15.91 | 16.01 | 15.59 | 15.71 | 95,085 | -0.14(-0.86%) |
Apr 26, 2022 | 16.26 | 16.38 | 15.85 | 15.85 | 137,831 | -0.58(-3.54%) |
Apr 25, 2022 | 16.36 | 16.48 | 16.02 | 16.43 | 80,850 | +0.01(+0.06%) |
Apr 22, 2022 | 16.72 | 16.82 | 16.31 | 16.42 | 83,456 | -0.39(-2.33%) |
Apr 21, 2022 | 16.84 | 16.98 | 16.60 | 16.81 | 162,509 | +0.08(+0.49%) |
Apr 20, 2022 | 16.66 | 17.04 | 16.38 | 16.73 | 111,286 | +0.07(+0.44%) |
Apr 19, 2022 | 16.51 | 16.84 | 16.36 | 16.65 | 130,262 | +0.22(+1.33%) |
Apr 18, 2022 | 16.44 | 16.64 | 16.25 | 16.44 | 93,449 | -0.15(-0.88%) |
Apr 14, 2022 | 16.43 | 16.89 | 16.43 | 16.58 | 114,360 | +0.22(+1.33%) |
Apr 13, 2022 | 16.05 | 16.62 | 15.99 | 16.36 | 181,176 | -0.09(-0.55%) |
Apr 12, 2022 | 16.79 | 17.03 | 16.37 | 16.45 | 86,805 | -0.15(-0.88%) |
Apr 11, 2022 | 16.33 | 16.75 | 16.25 | 16.60 | 86,259 | +0.14(+0.83%) |
Apr 08, 2022 | 16.45 | 16.74 | 16.35 | 16.46 | 55,621 | +0.03(+0.17%) |
Apr 07, 2022 | 16.64 | 16.64 | 16.19 | 16.44 | 68,563 | -0.20(-1.20%) |
Apr 06, 2022 | 16.82 | 16.82 | 16.56 | 16.64 | 82,315 | -0.25(-1.51%) |
Apr 05, 2022 | 17.30 | 17.45 | 16.73 | 16.89 | 133,446 | -0.36(-2.11%) |
Apr 04, 2022 | 17.24 | 17.45 | 16.89 | 17.25 | 115,320 | -0.16(-0.94%) |
Apr 01, 2022 | 17.33 | 17.49 | 17.06 | 17.42 | 97,129 | +0.20(+1.16%) |
Mar 31, 2022 | 17.71 | 17.71 | 17.11 | 17.22 | 127,250 | -0.41(-2.32%) |
Mar 30, 2022 | 18.25 | 18.54 | 17.47 | 17.63 | 92,135 | -0.63(-3.44%) |
Mar 29, 2022 | 18.10 | 18.90 | 18.07 | 18.25 | 127,770 | +0.15(+0.85%) |
Mar 28, 2022 | 16.86 | 18.17 | 16.75 | 18.10 | 170,554 | +1.40(+8.38%) |
Mar 25, 2022 | 17.25 | 17.25 | 16.36 | 16.70 | 892,205 | -0.50(-2.91%) |
Mar 24, 2022 | 17.25 | 17.38 | 16.76 | 17.20 | 84,452 | -0.08(-0.47%) |
Mar 23, 2022 | 17.31 | 17.55 | 17.23 | 17.28 | 99,292 | -0.12(-0.68%) |
Mar 22, 2022 | 17.45 | 17.85 | 17.26 | 17.40 | 175,904 | +0.06(+0.37%) |
Mar 21, 2022 | 17.90 | 18.16 | 17.21 | 17.34 | 151,019 | -0.39(-2.21%) |
Mar 18, 2022 | 18.32 | 18.35 | 17.73 | 17.73 | 343,743 | -0.61(-3.32%) |
Mar 17, 2022 | 18.25 | 18.37 | 17.85 | 18.34 | 170,270 | +0.14(+0.75%) |
Mar 16, 2022 | 18.58 | 18.64 | 17.95 | 18.20 | 122,319 | -0.20(-1.09%) |
Mar 15, 2022 | 18.38 | 18.56 | 18.03 | 18.40 | 72,805 | +0.07(+0.39%) |
Mar 14, 2022 | 18.62 | 18.62 | 18.04 | 18.33 | 39,417 | -0.13(-0.68%) |
Mar 11, 2022 | 18.65 | 18.65 | 18.36 | 18.45 | 36,471 | +0.03(+0.15%) |
Mar 10, 2022 | 18.26 | 18.52 | 17.78 | 18.43 | 59,104 | -0.11(-0.58%) |
Mar 09, 2022 | 18.82 | 19.46 | 18.36 | 18.54 | 123,348 | -0.03(-0.15%) |
Mar 08, 2022 | 17.94 | 18.71 | 17.94 | 18.56 | 47,209 | +0.64(+3.57%) |
Mar 07, 2022 | 18.64 | 18.64 | 17.79 | 17.92 | 55,315 | -0.61(-3.30%) |
Mar 04, 2022 | 18.79 | 18.87 | 18.30 | 18.54 | 38,004 | -0.47(-2.46%) |
Mar 03, 2022 | 19.29 | 19.29 | 18.78 | 19.00 | 44,946 | -0.18(-0.94%) |
Mar 02, 2022 | 18.80 | 19.34 | 18.58 | 19.18 | 37,116 | +0.54(+2.90%) |
Mar 01, 2022 | 18.93 | 18.93 | 18.23 | 18.64 | 48,143 | -0.26(-1.38%) |
Feb 28, 2022 | 18.90 | 19.19 | 18.70 | 18.90 | 43,170 | -0.19(-0.99%) |
Feb 25, 2022 | 18.36 | 19.28 | 18.51 | 19.09 | 66,742 | +0.85(+4.64%) |
Feb 24, 2022 | 18.00 | 18.41 | 17.71 | 18.25 | 306,870 | -0.06(-0.34%) |
Feb 23, 2022 | 18.78 | 18.78 | 18.29 | 18.31 | 51,174 | -0.42(-2.26%) |
Feb 22, 2022 | 19.11 | 19.22 | 18.44 | 18.73 | 76,441 | -0.43(-2.25%) |
Feb 18, 2022 | 19.17 | 0 | +0.43(+2.31%) | |||
Feb 17, 2022 | 19.08 | 19.09 | 18.43 | 18.73 | 48,261 | -0.43(-2.25%) |
Feb 16, 2022 | 19.53 | 19.71 | 19.02 | 19.17 | 46,870 | -0.47(-2.38%) |
Feb 15, 2022 | 19.23 | 19.68 | 19.17 | 19.63 | 95,845 | +0.51(+2.68%) |
Feb 14, 2022 | 19.49 | 19.75 | 18.90 | 19.12 | 130,274 | -0.37(-1.89%) |
Feb 11, 2022 | 19.68 | 20.13 | 19.38 | 19.49 | 39,468 | -0.19(-0.96%) |
Feb 10, 2022 | 19.76 | 20.10 | 19.59 | 19.68 | 56,400 | -0.25(-1.26%) |
Feb 09, 2022 | 20.01 | 20.23 | 19.83 | 19.93 | 79,021 | -0.05(-0.27%) |
Feb 08, 2022 | 19.76 | 19.98 | 19.76 | 19.98 | 21,610 | +0.23(+1.14%) |
Feb 07, 2022 | 19.83 | 20.03 | 19.62 | 19.76 | 32,605 | -0.16(-0.81%) |
Feb 04, 2022 | 19.81 | 20.18 | 19.44 | 19.92 | 61,757 | -0.05(-0.27%) |
Feb 03, 2022 | 20.07 | 19.87 | 19.98 | 49,017 | -0.34(-1.68%) | |
Feb 02, 2022 | 20.22 | 20.34 | 19.80 | 20.32 | 47,123 | +0.10(+0.49%) |
Feb 01, 2022 | 19.94 | 20.42 | 19.81 | 20.22 | 54,958 | +0.38(+1.91%) |
Jan 31, 2022 | 18.78 | 19.89 | 19.84 | 55,425 | +0.90(+4.75%) | |
Jan 28, 2022 | 19.20 | 19.20 | 18.17 | 18.94 | 51,652 | -0.33(-1.73%) |
Jan 27, 2022 | 19.67 | 19.88 | 19.05 | 19.27 | 49,578 | -0.35(-1.79%) |
Jan 26, 2022 | 20.16 | 20.53 | 19.53 | 19.62 | 54,217 | -0.46(-2.29%) |
Jan 25, 2022 | 19.80 | 20.23 | 19.37 | 20.08 | 43,743 | -0.01(-0.04%) |
Jan 24, 2022 | 19.36 | 20.20 | 19.20 | 20.09 | 94,639 | +0.33(+1.69%) |
Jan 21, 2022 | 19.89 | 20.61 | 19.46 | 19.76 | 62,177 | -0.24(-1.21%) |
Jan 20, 2022 | 20.62 | 20.98 | 19.96 | 20.00 | 84,521 | -0.32(-1.59%) |
Jan 19, 2022 | 20.29 | 20.71 | 20.04 | 20.33 | 64,548 | +0.04(+0.18%) |
Jan 18, 2022 | 20.59 | 20.89 | 20.29 | 20.29 | 62,684 | -0.56(-2.68%) |
Jan 14, 2022 | 20.85 | 0 | -0.08(-0.39%) | |||
Jan 13, 2022 | 20.78 | 21.34 | 20.77 | 20.93 | 29,240 | +0.21(+1.00%) |
Jan 12, 2022 | 20.84 | 20.96 | 20.59 | 20.72 | 51,451 | -0.02(-0.09%) |
Jan 11, 2022 | 20.52 | 21.03 | 20.00 | 20.74 | 83,931 | +0.22(+1.05%) |
Jan 10, 2022 | 20.67 | 20.70 | 19.98 | 20.52 | 76,275 | -0.05(-0.26%) |
Jan 07, 2022 | 20.72 | 20.94 | 20.52 | 20.58 | 60,319 | -0.13(-0.61%) |
Jan 06, 2022 | 21.18 | 21.18 | 20.59 | 20.70 | 43,435 | -0.45(-2.13%) |
Jan 05, 2022 | 21.49 | 21.55 | 20.79 | 21.16 | 51,167 | -0.24(-1.14%) |
Jan 04, 2022 | 21.53 | 21.85 | 21.23 | 21.40 | 40,313 | +0.25(+1.19%) |
Jan 03, 2022 | 20.97 | 21.52 | 20.94 | 21.15 | 38,274 | +0.19(+0.90%) |
Dec 31, 2021 | 20.77 | 21.11 | 20.70 | 20.96 | 42,805 | +0.23(+1.13%) |
Dec 30, 2021 | 20.43 | 21.04 | 20.43 | 20.72 | 64,933 | +0.22(+1.05%) |
Dec 29, 2021 | 19.97 | 20.61 | 19.97 | 20.51 | 46,282 | +0.66(+3.31%) |
Dec 28, 2021 | 20.04 | 20.23 | 19.83 | 19.85 | 31,852 | -0.14(-0.68%) |
Dec 27, 2021 | 20.07 | 20.41 | 19.82 | 19.98 | 25,049 | -0.04(-0.18%) |
Dec 23, 2021 | 20.24 | 20.46 | 19.93 | 20.02 | 44,503 | -0.19(-0.94%) |
Dec 22, 2021 | 20.09 | 20.48 | 19.61 | 20.21 | 72,321 | +0.12(+0.58%) |
Dec 21, 2021 | 19.89 | 20.45 | 19.60 | 20.09 | 59,431 | +0.47(+2.39%) |
Dec 20, 2021 | 20.13 | 20.25 | 19.19 | 19.62 | 59,098 | -0.65(-3.20%) |
Dec 17, 2021 | 20.73 | 20.75 | 20.22 | 20.27 | 78,838 | -0.48(-2.30%) |
Dec 16, 2021 | 20.92 | 21.31 | 20.66 | 20.75 | 55,787 | -0.23(-1.12%) |
Dec 15, 2021 | 20.71 | 21.08 | 20.54 | 20.98 | 70,381 | +0.29(+1.42%) |
Dec 14, 2021 | 20.74 | 20.74 | 20.54 | 20.69 | 81,226 | -0.19(-0.90%) |
Dec 13, 2021 | 20.98 | 21.03 | 20.56 | 20.88 | 50,367 | -0.04(-0.21%) |
Dec 10, 2021 | 20.96 | 21.12 | 20.61 | 20.92 | 89,584 | +0.22(+1.08%) |
Dec 09, 2021 | 20.75 | 21.31 | 20.57 | 20.70 | 128,476 | -1.94(-8.56%) |
Dec 08, 2021 | 22.47 | 22.89 | 22.14 | 22.64 | 45,973 | +0.50(+2.26%) |
Dec 07, 2021 | 22.40 | 22.63 | 21.76 | 22.14 | 44,269 | +0.00(+0.00%) |
Dec 06, 2021 | 21.83 | 22.39 | 21.53 | 22.14 | 60,218 | +0.46(+2.10%) |
Dec 03, 2021 | 21.84 | 22.14 | 20.99 | 21.68 | 48,371 | -0.05(-0.25%) |
Dec 02, 2021 | 21.29 | 21.92 | 21.02 | 21.73 | 46,633 | +0.63(+3.00%) |
Dec 01, 2021 | 21.60 | 22.16 | 20.89 | 21.10 | 50,468 | -0.09(-0.42%) |
Nov 30, 2021 | 20.86 | 21.55 | 20.30 | 21.19 | 82,154 | +0.22(+1.06%) |
Nov 29, 2021 | 22.59 | 22.87 | 20.92 | 20.97 | 99,782 | -1.41(-6.30%) |
Nov 26, 2021 | 22.89 | 22.94 | 22.02 | 22.38 | 50,651 | -1.02(-4.35%) |
Nov 24, 2021 | 23.52 | 23.52 | 23.17 | 23.39 | 47,715 | -0.26(-1.09%) |
Nov 23, 2021 | 23.46 | 23.65 | 23.21 | 23.65 | 39,369 | +0.05(+0.23%) |
Nov 22, 2021 | 23.48 | 23.85 | 23.23 | 23.60 | 32,523 | +0.35(+1.50%) |
Nov 19, 2021 | 23.12 | 23.40 | 23.04 | 23.25 | 26,834 | -0.12(-0.50%) |
Nov 18, 2021 | 23.29 | 23.43 | 23.15 | 23.37 | 42,172 | +0.06(+0.27%) |
Nov 17, 2021 | 23.57 | 23.57 | 23.06 | 23.30 | 81,011 | -0.34(-1.43%) |
Nov 16, 2021 | 23.51 | 23.65 | 23.36 | 23.64 | 27,615 | +0.21(+0.88%) |
Nov 15, 2021 | 23.91 | 23.91 | 23.23 | 23.44 | 37,226 | -0.22(-0.94%) |
Nov 12, 2021 | 23.85 | 24.21 | 23.49 | 23.66 | 30,397 | -0.22(-0.93%) |
Nov 11, 2021 | 23.52 | 23.96 | 23.52 | 23.88 | 31,201 | +0.37(+1.56%) |
Nov 10, 2021 | 23.42 | 23.52 | 28,774 | +0.09(+0.38%) | ||
Nov 09, 2021 | 23.55 | 23.73 | 23.29 | 23.43 | 20,620 | -0.26(-1.09%) |
Nov 08, 2021 | 23.94 | 24.29 | 23.53 | 23.69 | 37,343 | -0.13(-0.56%) |
Nov 05, 2021 | 23.40 | 23.90 | 23.40 | 23.82 | 58,312 | +0.66(+2.85%) |
Nov 04, 2021 | 23.47 | 23.62 | 22.99 | 23.16 | 23,897 | -0.17(-0.73%) |
Nov 03, 2021 | 22.90 | 23.63 | 22.29 | 23.33 | 45,364 | +0.65(+2.87%) |
Nov 02, 2021 | 23.03 | 23.20 | 22.47 | 22.68 | 32,138 | -0.37(-1.63%) |
Nov 01, 2021 | 22.81 | 23.21 | 22.50 | 23.05 | 37,244 | +0.55(+2.46%) |
Oct 29, 2021 | 22.59 | 22.69 | 22.24 | 22.50 | 48,543 | -0.05(-0.24%) |
Oct 28, 2021 | 22.33 | 22.75 | 22.16 | 22.55 | 28,497 | +0.23(+1.04%) |
Oct 27, 2021 | 22.96 | 23.20 | 22.26 | 22.32 | 45,445 | -0.73(-3.17%) |
Oct 26, 2021 | 23.48 | 23.05 | 73,484 | -0.26(-1.11%) | ||
Oct 25, 2021 | 23.27 | 23.47 | 23.00 | 23.31 | 46,902 | +0.14(+0.62%) |
Oct 22, 2021 | 23.13 | 23.46 | 22.72 | 23.17 | 46,559 | +0.07(+0.31%) |
Oct 21, 2021 | 22.98 | 23.10 | 22.61 | 23.10 | 57,329 | +0.12(+0.54%) |
Oct 20, 2021 | 22.89 | 23.42 | 22.86 | 22.97 | 63,665 | +0.13(+0.59%) |
Oct 19, 2021 | 23.06 | 23.22 | 22.74 | 22.84 | 51,199 | -0.18(-0.78%) |
Oct 18, 2021 | 23.17 | 23.36 | 22.98 | 23.02 | 53,774 | -0.27(-1.15%) |
Oct 15, 2021 | 24.14 | 24.14 | 23.27 | 23.29 | 64,277 | -0.43(-1.81%) |
Oct 14, 2021 | 23.95 | 24.24 | 23.55 | 23.72 | 46,893 | -0.24(-1.01%) |
Oct 13, 2021 | 23.82 | 24.07 | 23.50 | 23.96 | 70,408 | +0.22(+0.94%) |
Oct 12, 2021 | 23.59 | 23.89 | 23.36 | 23.73 | 43,573 | +0.18(+0.76%) |
Oct 11, 2021 | 23.97 | 24.07 | 23.55 | 23.55 | 27,500 | -0.40(-1.68%) |
Oct 08, 2021 | 24.18 | 24.40 | 23.85 | 23.96 | 22,112 | -0.12(-0.48%) |
Oct 07, 2021 | 23.82 | 24.33 | 23.52 | 24.07 | 110,299 | +0.50(+2.12%) |
Oct 06, 2021 | 24.02 | 24.45 | 23.53 | 23.57 | 53,576 | -0.85(-3.47%) |
Oct 05, 2021 | 24.71 | 24.75 | 23.55 | 24.42 | 58,439 | -0.26(-1.05%) |
Oct 04, 2021 | 24.56 | 24.73 | 24.28 | 24.68 | 65,357 | +0.04(+0.18%) |
Oct 01, 2021 | 24.10 | 24.70 | 23.38 | 24.63 | 69,297 | +0.54(+2.26%) |
Sep 30, 2021 | 24.56 | 24.65 | 23.78 | 24.09 | 123,202 | -0.53(-2.14%) |
Sep 29, 2021 | 24.53 | 24.64 | 24.19 | 24.62 | 48,861 | +0.10(+0.40%) |
Sep 28, 2021 | 24.86 | 25.20 | 24.24 | 24.52 | 78,205 | -0.31(-1.26%) |
Sep 27, 2021 | 24.23 | 25.11 | 24.11 | 24.83 | 54,198 | +0.61(+2.51%) |
Sep 24, 2021 | 23.55 | 24.42 | 23.30 | 24.22 | 55,603 | +0.59(+2.49%) |
Sep 23, 2021 | 23.70 | 24.45 | 23.58 | 23.63 | 39,672 | -0.06(-0.26%) |
Sep 22, 2021 | 23.86 | 23.97 | 23.52 | 23.70 | 70,065 | +0.26(+1.10%) |
Sep 21, 2021 | 23.65 | 23.72 | 23.05 | 23.44 | 59,156 | -0.10(-0.42%) |
Sep 20, 2021 | 23.11 | 24.04 | 23.04 | 23.54 | 72,495 | +0.06(+0.27%) |
Sep 17, 2021 | 24.17 | 24.55 | 23.33 | 23.47 | 190,380 | -1.01(-4.12%) |
Sep 16, 2021 | 24.70 | 24.97 | 24.45 | 24.48 | 96,154 | -0.09(-0.36%) |
Sep 15, 2021 | 24.54 | 25.42 | 24.13 | 24.57 | 92,164 | -0.03(-0.11%) |
Sep 14, 2021 | 23.50 | 24.83 | 23.43 | 24.60 | 130,324 | +1.19(+5.08%) |
Sep 13, 2021 | 24.87 | 25.53 | 23.29 | 23.41 | 246,869 | -1.26(-5.10%) |
Sep 10, 2021 | 26.00 | 26.58 | 24.47 | 24.67 | 104,313 | -1.47(-5.63%) |
Sep 09, 2021 | 25.73 | 26.92 | 25.15 | 26.14 | 118,841 | -1.24(-4.53%) |
Sep 08, 2021 | 28.37 | 28.37 | 26.91 | 27.38 | 86,681 | -0.92(-3.26%) |
Sep 07, 2021 | 28.38 | 28.69 | 28.15 | 28.31 | 61,868 | +0.07(+0.25%) |
Sep 03, 2021 | 28.49 | 28.82 | 28.09 | 28.23 | 34,381 | -0.35(-1.21%) |
Sep 02, 2021 | 28.78 | 28.98 | 28.37 | 28.58 | 32,919 | -0.10(-0.34%) |
Sep 01, 2021 | 27.88 | 29.17 | 27.88 | 28.68 | 50,466 | +1.05(+3.79%) |
Aug 31, 2021 | 28.73 | 28.73 | 26.96 | 27.63 | 82,607 | -0.95(-3.32%) |
Aug 30, 2021 | 30.11 | 30.19 | 28.58 | 28.58 | 38,499 | -1.21(-4.08%) |
Aug 27, 2021 | 29.09 | 29.90 | 29.09 | 29.80 | 28,925 | +0.71(+2.44%) |
Aug 26, 2021 | 29.43 | 29.82 | 28.83 | 29.09 | 27,946 | -0.34(-1.15%) |
Aug 25, 2021 | 29.69 | 30.14 | 29.42 | 29.42 | 20,870 | +0.13(+0.45%) |
Aug 24, 2021 | 28.74 | 29.29 | 28.74 | 29.29 | 18,095 | +0.56(+1.94%) |
Aug 23, 2021 | 28.81 | 29.04 | 28.40 | 28.73 | 26,539 | +0.34(+1.19%) |
Aug 20, 2021 | 28.22 | 29.07 | 28.22 | 28.39 | 40,408 | +0.01(+0.03%) |
Aug 19, 2021 | 28.93 | 29.32 | 28.02 | 28.39 | 29,612 | -0.66(-2.29%) |
Aug 18, 2021 | 29.53 | 30.27 | 29.01 | 29.05 | 21,659 | -0.47(-1.59%) |
Aug 17, 2021 | 30.37 | 30.37 | 29.32 | 29.52 | 28,113 | -1.09(-3.56%) |
Aug 16, 2021 | 30.83 | 31.07 | 30.35 | 30.61 | 16,430 | -0.29(-0.95%) |
Aug 13, 2021 | 30.63 | 30.95 | 30.30 | 30.90 | 20,688 | +0.44(+1.46%) |
Aug 12, 2021 | 31.66 | 31.95 | 30.33 | 30.46 | 61,054 | -1.12(-3.54%) |
Aug 11, 2021 | 30.66 | 31.84 | 29.72 | 31.58 | 38,354 | +0.91(+2.98%) |
Aug 10, 2021 | 30.02 | 30.97 | 29.77 | 30.66 | 31,662 | +0.55(+1.83%) |
Aug 09, 2021 | 29.88 | 30.37 | 29.53 | 30.11 | 36,853 | +0.24(+0.80%) |
Aug 06, 2021 | 29.79 | 30.17 | 29.58 | 29.88 | 22,470 | +0.41(+1.38%) |
Aug 05, 2021 | 28.78 | 30.27 | 28.70 | 29.47 | 60,787 | +0.81(+2.82%) |
Aug 04, 2021 | 29.15 | 29.81 | 28.77 | 28.66 | 23,407 | -0.58(-1.97%) |
Aug 03, 2021 | 29.41 | 30.06 | 29.09 | 29.24 | 48,113 | -0.08(-0.27%) |
Aug 02, 2021 | 29.35 | 30.31 | 29.27 | 29.32 | 26,919 | -0.12(-0.39%) |
Jul 30, 2021 | 29.48 | 30.24 | 29.32 | 29.43 | 31,351 | -0.05(-0.18%) |
Jul 29, 2021 | 29.70 | 29.83 | 29.21 | 29.48 | 41,164 | +0.08(+0.27%) |
Jul 28, 2021 | 30.06 | 30.06 | 29.09 | 29.41 | 22,117 | +0.01(+0.03%) |
Jul 27, 2021 | 29.67 | 29.67 | 28.86 | 29.40 | 17,041 | -0.51(-1.69%) |
Jul 26, 2021 | 29.97 | 30.69 | 29.56 | 29.90 | 23,829 | +0.07(+0.24%) |
Jul 23, 2021 | 29.89 | 30.95 | 29.37 | 29.83 | 41,109 | -0.02(-0.06%) |
Jul 22, 2021 | 30.91 | 31.10 | 29.77 | 29.85 | 41,475 | -1.23(-3.97%) |
Jul 21, 2021 | 30.85 | 31.18 | 30.85 | 31.08 | 30,159 | +0.37(+1.21%) |
Jul 20, 2021 | 30.38 | 31.07 | 30.19 | 30.71 | 77,197 | +0.51(+1.67%) |
Jul 19, 2021 | 30.34 | 30.85 | 30.01 | 30.20 | 44,948 | -0.50(-1.62%) |
Jul 16, 2021 | 31.38 | 31.46 | 30.67 | 30.70 | 36,009 | -0.45(-1.45%) |
Jul 15, 2021 | 30.75 | 31.31 | 30.60 | 31.15 | 37,380 | +0.39(+1.27%) |
Jul 14, 2021 | 31.01 | 31.13 | 30.76 | 30.76 | 29,449 | -0.11(-0.34%) |
Jul 13, 2021 | 31.26 | 31.76 | 30.81 | 30.87 | 38,479 | -0.67(-2.11%) |
Jul 12, 2021 | 30.88 | 31.60 | 30.71 | 31.53 | 49,774 | +0.42(+1.34%) |
Jul 09, 2021 | 30.59 | 31.29 | 30.59 | 31.12 | 62,820 | +0.75(+2.48%) |
Jul 08, 2021 | 29.45 | 30.44 | 29.14 | 30.36 | 65,313 | +0.04(+0.15%) |
Jul 07, 2021 | 30.25 | 30.79 | 30.23 | 30.32 | 43,843 | +0.15(+0.50%) |
Jul 06, 2021 | 30.45 | 30.58 | 29.39 | 30.17 | 84,921 | -0.44(-1.45%) |
Jul 02, 2021 | 30.95 | 31.29 | 30.61 | 30.61 | 110,203 | -0.57(-1.82%) |
Jul 01, 2021 | 31.01 | 31.31 | 30.92 | 31.18 | 80,283 | +0.46(+1.50%) |
Jun 30, 2021 | 30.11 | 31.06 | 30.11 | 30.72 | 65,792 | +0.61(+2.03%) |
Jun 29, 2021 | 30.65 | 30.70 | 30.01 | 30.11 | 48,057 | -0.54(-1.76%) |
Jun 28, 2021 | 32.14 | 32.33 | 30.18 | 30.65 | 102,417 | -1.33(-4.16%) |
Jun 25, 2021 | 32.45 | 32.70 | 31.93 | 31.98 | 169,821 | -0.56(-1.72%) |
Jun 24, 2021 | 32.93 | 32.93 | 32.26 | 32.54 | 39,764 | +0.00(+0.00%) |
Jun 23, 2021 | 32.36 | 32.77 | 32.01 | 32.54 | 45,655 | +0.04(+0.14%) |
Jun 22, 2021 | 32.85 | 32.85 | 32.17 | 32.49 | 38,516 | -0.50(-1.51%) |
Jun 21, 2021 | 32.20 | 33.16 | 32.20 | 32.99 | 57,246 | +0.98(+3.05%) |
Jun 18, 2021 | 32.07 | 32.34 | 31.61 | 32.01 | 115,311 | -0.71(-2.17%) |
Jun 17, 2021 | 33.71 | 33.71 | 32.33 | 32.72 | 60,689 | -0.99(-2.95%) |
Jun 16, 2021 | 34.39 | 34.60 | 33.62 | 33.71 | 35,079 | -0.88(-2.54%) |
Jun 15, 2021 | 34.54 | 34.81 | 34.06 | 34.59 | 50,982 | +0.03(+0.08%) |
Jun 14, 2021 | 35.79 | 36.28 | 34.37 | 34.57 | 42,157 | -0.94(-2.64%) |
Jun 11, 2021 | 35.41 | 36.19 | 35.41 | 35.50 | 74,522 | +0.19(+0.52%) |
Jun 10, 2021 | 35.33 | 35.55 | 34.80 | 35.32 | 78,888 | -0.02(-0.05%) |
Jun 09, 2021 | 35.47 | 35.57 | 35.02 | 35.33 | 88,433 | +0.03(+0.08%) |
Jun 08, 2021 | 35.78 | 35.92 | 35.18 | 35.31 | 73,777 | -0.22(-0.62%) |
Jun 07, 2021 | 36.37 | 37.08 | 35.31 | 35.53 | 98,090 | -0.79(-2.19%) |
Jun 04, 2021 | 35.31 | 37.87 | 33.98 | 36.32 | 342,560 | +3.24(+9.79%) |
Jun 03, 2021 | 32.75 | 33.34 | 31.71 | 33.08 | 73,481 | +0.28(+0.86%) |
Jun 02, 2021 | 32.72 | 33.31 | 32.17 | 32.80 | 43,562 | -0.26(-0.80%) |
Jun 01, 2021 | 31.73 | 33.27 | 31.66 | 33.07 | 43,483 | +1.42(+4.49%) |
May 28, 2021 | 32.83 | 32.83 | 31.58 | 31.64 | 60,454 | -0.85(-2.61%) |
May 27, 2021 | 32.95 | 33.18 | 32.47 | 32.49 | 92,497 | -0.05(-0.16%) |
May 26, 2021 | 32.15 | 32.77 | 31.80 | 32.54 | 29,143 | +0.44(+1.37%) |
May 25, 2021 | 32.96 | 33.24 | 31.79 | 32.10 | 52,498 | -0.79(-2.39%) |
May 24, 2021 | 33.53 | 33.53 | 32.70 | 32.89 | 33,359 | -0.64(-1.92%) |
May 21, 2021 | 33.69 | 33.87 | 32.73 | 33.53 | 38,014 | +0.30(+0.90%) |
May 20, 2021 | 33.02 | 33.56 | 32.47 | 33.23 | 25,871 | +0.04(+0.11%) |
May 19, 2021 | 33.37 | 33.98 | 32.33 | 33.20 | 50,452 | -0.47(-1.39%) |
May 18, 2021 | 33.97 | 34.52 | 33.37 | 33.67 | 37,908 | -0.01(-0.03%) |
May 17, 2021 | 33.66 | 33.86 | 32.68 | 33.67 | 24,450 | -0.05(-0.16%) |
May 14, 2021 | 33.31 | 33.81 | 33.31 | 33.73 | 19,931 | +0.24(+0.71%) |
May 13, 2021 | 32.45 | 33.63 | 32.34 | 33.49 | 19,740 | +0.82(+2.51%) |
May 12, 2021 | 33.82 | 34.07 | 32.53 | 32.67 | 40,647 | -1.23(-3.62%) |
May 11, 2021 | 33.16 | 34.52 | 33.11 | 33.90 | 33,843 | +0.00(+0.00%) |
May 10, 2021 | 34.83 | 35.01 | 33.82 | 33.90 | 38,218 | -0.71(-2.04%) |
May 07, 2021 | 34.51 | 34.68 | 34.18 | 34.60 | 18,818 | +0.00(+0.00%) |
May 06, 2021 | 34.65 | 34.72 | 33.83 | 34.60 | 23,433 | +0.19(+0.56%) |
May 05, 2021 | 34.72 | 35.02 | 34.06 | 34.41 | 34,870 | -0.25(-0.71%) |
May 04, 2021 | 34.27 | 34.79 | 33.37 | 34.65 | 35,211 | +0.30(+0.87%) |