Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.14 | 29.32 | 28.39 | 28.39 | 171,909 | -0.91(-3.09%) |
Apr 28, 2022 | 28.75 | 29.40 | 28.21 | 29.30 | 337,746 | +1.03(+3.63%) |
Apr 27, 2022 | 28.37 | 28.73 | 27.92 | 28.27 | 179,589 | -0.32(-1.12%) |
Apr 26, 2022 | 29.74 | 29.74 | 28.59 | 28.59 | 210,138 | -1.74(-5.74%) |
Apr 25, 2022 | 29.78 | 30.33 | 29.74 | 30.33 | 198,431 | +0.09(+0.30%) |
Apr 22, 2022 | 30.27 | 30.37 | 29.94 | 30.24 | 188,558 | -0.20(-0.66%) |
Apr 21, 2022 | 31.48 | 31.68 | 30.28 | 30.44 | 271,175 | -0.23(-0.75%) |
Apr 20, 2022 | 31.09 | 31.09 | 30.53 | 30.67 | 688,337 | +0.52(+1.72%) |
Apr 19, 2022 | 29.27 | 30.15 | 29.27 | 30.15 | 660,079 | +0.94(+3.22%) |
Apr 18, 2022 | 29.75 | 29.75 | 28.44 | 29.21 | 195,306 | +0.37(+1.28%) |
Apr 14, 2022 | 29.53 | 29.53 | 28.83 | 28.84 | 172,015 | -0.63(-2.14%) |
Apr 13, 2022 | 28.71 | 29.52 | 28.66 | 29.47 | 171,049 | +0.63(+2.18%) |
Apr 12, 2022 | 29.32 | 29.68 | 28.68 | 28.84 | 280,294 | -0.37(-1.27%) |
Apr 11, 2022 | 29.40 | 29.68 | 29.21 | 29.21 | 448,441 | -0.61(-2.05%) |
Apr 08, 2022 | 30.00 | 30.22 | 29.80 | 29.82 | 231,120 | -0.46(-1.52%) |
Apr 07, 2022 | 30.55 | 30.81 | 30.01 | 30.28 | 186,853 | -0.49(-1.61%) |
Apr 06, 2022 | 30.49 | 31.13 | 30.10 | 30.77 | 148,059 | -1.12(-3.53%) |
Apr 05, 2022 | 32.64 | 32.68 | 31.70 | 31.90 | 142,124 | -1.70(-5.05%) |
Apr 04, 2022 | 33.22 | 33.79 | 33.12 | 33.59 | 134,532 | -0.52(-1.51%) |
Apr 01, 2022 | 34.43 | 34.43 | 33.73 | 34.11 | 93,831 | +0.14(+0.41%) |
Mar 31, 2022 | 34.54 | 34.67 | 33.97 | 33.97 | 121,236 | -0.98(-2.80%) |
Mar 30, 2022 | 35.60 | 35.63 | 34.90 | 34.95 | 199,570 | -1.37(-3.77%) |
Mar 29, 2022 | 36.74 | 37.00 | 35.83 | 36.32 | 225,764 | +1.66(+4.79%) |
Mar 28, 2022 | 34.32 | 34.81 | 34.02 | 34.66 | 171,441 | +0.01(+0.03%) |
Mar 25, 2022 | 35.32 | 35.50 | 34.25 | 34.65 | 177,347 | +0.89(+2.64%) |
Mar 24, 2022 | 32.97 | 33.90 | 32.76 | 33.76 | 533,816 | +1.02(+3.12%) |
Mar 23, 2022 | 32.75 | 33.12 | 32.53 | 32.74 | 203,810 | -1.13(-3.34%) |
Mar 22, 2022 | 33.56 | 34.14 | 33.55 | 33.87 | 262,612 | +0.56(+1.68%) |
Mar 21, 2022 | 33.46 | 33.46 | 32.85 | 33.31 | 246,117 | -0.43(-1.27%) |
Mar 18, 2022 | 32.45 | 33.88 | 32.37 | 33.74 | 243,347 | +0.45(+1.35%) |
Mar 17, 2022 | 33.00 | 33.42 | 32.88 | 33.29 | 162,005 | -0.63(-1.86%) |
Mar 16, 2022 | 32.39 | 34.05 | 32.21 | 33.92 | 205,072 | +2.72(+8.72%) |
Mar 15, 2022 | 30.40 | 31.40 | 30.16 | 31.20 | 293,065 | +0.57(+1.86%) |
Mar 14, 2022 | 31.02 | 31.08 | 30.39 | 30.63 | 221,142 | +0.53(+1.76%) |
Mar 11, 2022 | 31.41 | 31.47 | 29.97 | 30.10 | 216,452 | -0.34(-1.12%) |
Mar 10, 2022 | 30.40 | 30.61 | 30.12 | 30.44 | 168,726 | -1.14(-3.61%) |
Mar 09, 2022 | 31.21 | 32.24 | 30.79 | 31.58 | 280,986 | +1.83(+6.15%) |
Mar 08, 2022 | 28.86 | 30.91 | 28.33 | 29.75 | 405,838 | +1.53(+5.42%) |
Mar 07, 2022 | 30.13 | 30.32 | 28.03 | 28.22 | 523,088 | -1.96(-6.49%) |
Mar 04, 2022 | 30.77 | 31.15 | 29.90 | 30.18 | 581,261 | -2.63(-8.02%) |
Mar 03, 2022 | 33.49 | 33.50 | 32.50 | 32.81 | 257,585 | -0.41(-1.25%) |
Mar 02, 2022 | 33.16 | 33.44 | 32.82 | 33.23 | 202,361 | +0.90(+2.77%) |
Mar 01, 2022 | 33.22 | 33.43 | 32.01 | 32.33 | 667,703 | -1.32(-3.92%) |
Feb 28, 2022 | 33.71 | 34.59 | 33.37 | 33.65 | 330,825 | -1.59(-4.51%) |
Feb 25, 2022 | 34.71 | 35.24 | 34.48 | 35.24 | 204,526 | +0.85(+2.47%) |
Feb 24, 2022 | 31.97 | 34.87 | 31.95 | 34.39 | 296,160 | +0.64(+1.90%) |
Feb 23, 2022 | 34.82 | 34.97 | 33.66 | 33.75 | 194,710 | -0.58(-1.70%) |
Feb 22, 2022 | 34.48 | 35.02 | 33.65 | 34.33 | 314,006 | -1.26(-3.53%) |
Feb 18, 2022 | 35.59 | 0 | -0.88(-2.40%) | |||
Feb 17, 2022 | 37.44 | 37.44 | 36.20 | 36.46 | 128,180 | -1.60(-4.20%) |
Feb 16, 2022 | 37.83 | 38.11 | 37.34 | 38.06 | 115,784 | -0.03(-0.08%) |
Feb 15, 2022 | 37.73 | 38.28 | 37.54 | 38.09 | 164,628 | +1.79(+4.93%) |
Feb 14, 2022 | 36.50 | 36.79 | 35.87 | 36.30 | 285,416 | -0.62(-1.68%) |
Feb 11, 2022 | 38.68 | 38.68 | 36.51 | 36.92 | 138,092 | -1.73(-4.48%) |
Feb 10, 2022 | 38.30 | 39.60 | 38.29 | 38.65 | 199,766 | -0.83(-2.10%) |
Feb 09, 2022 | 39.06 | 39.48 | 38.90 | 39.48 | 144,722 | +2.03(+5.42%) |
Feb 08, 2022 | 36.73 | 37.46 | 36.55 | 37.45 | 178,473 | -0.54(-1.42%) |
Feb 07, 2022 | 38.16 | 38.44 | 37.95 | 37.99 | 135,244 | -0.83(-2.14%) |
Feb 04, 2022 | 38.49 | 39.01 | 37.99 | 38.82 | 178,901 | -0.56(-1.42%) |
Feb 03, 2022 | 40.06 | 39.37 | 39.38 | 186,774 | -2.29(-5.50%) | |
Feb 02, 2022 | 41.84 | 42.01 | 41.35 | 41.67 | 330,895 | +0.69(+1.68%) |
Feb 01, 2022 | 41.34 | 41.34 | 40.61 | 40.98 | 1,504,387 | -0.24(-0.58%) |
Jan 31, 2022 | 40.10 | 41.23 | 39.95 | 41.22 | 1,028,288 | +1.97(+5.02%) |
Jan 28, 2022 | 39.01 | 39.31 | 38.50 | 39.25 | 525,302 | -0.91(-2.27%) |
Jan 27, 2022 | 41.23 | 41.28 | 39.81 | 40.16 | 303,570 | +0.02(+0.05%) |
Jan 26, 2022 | 40.42 | 41.06 | 39.54 | 40.14 | 198,469 | +1.14(+2.92%) |
Jan 25, 2022 | 38.97 | 39.71 | 38.52 | 39.00 | 245,034 | -0.89(-2.23%) |
Jan 24, 2022 | 38.90 | 39.96 | 37.98 | 39.89 | 294,016 | -1.03(-2.51%) |
Jan 21, 2022 | 41.09 | 41.49 | 40.68 | 40.92 | 183,172 | -1.13(-2.69%) |
Jan 20, 2022 | 42.56 | 42.97 | 41.91 | 42.05 | 168,020 | -1.00(-2.32%) |
Jan 19, 2022 | 43.74 | 43.90 | 42.99 | 43.05 | 147,936 | -0.30(-0.69%) |
Jan 18, 2022 | 44.14 | 44.25 | 43.07 | 43.35 | 169,914 | -1.62(-3.59%) |
Jan 14, 2022 | 44.97 | 0 | +0.09(+0.19%) | |||
Jan 13, 2022 | 46.22 | 46.44 | 44.88 | 44.88 | 138,911 | +0.09(+0.20%) |
Jan 12, 2022 | 45.18 | 45.42 | 44.63 | 44.79 | 129,243 | -0.52(-1.15%) |
Jan 11, 2022 | 44.39 | 45.31 | 43.43 | 45.31 | 118,370 | +0.92(+2.07%) |
Jan 10, 2022 | 43.82 | 44.40 | 42.43 | 44.39 | 130,203 | -1.05(-2.31%) |
Jan 07, 2022 | 45.91 | 46.16 | 45.00 | 45.44 | 132,623 | +0.56(+1.25%) |
Jan 06, 2022 | 44.45 | 45.08 | 44.10 | 44.88 | 128,418 | -0.12(-0.27%) |
Jan 05, 2022 | 45.88 | 46.08 | 44.75 | 45.00 | 141,511 | -0.55(-1.21%) |
Jan 04, 2022 | 46.61 | 46.61 | 45.02 | 45.55 | 261,648 | -0.77(-1.66%) |
Jan 03, 2022 | 46.14 | 46.47 | 45.78 | 46.32 | 65,145 | +0.32(+0.70%) |
Dec 31, 2021 | 45.83 | 46.28 | 45.83 | 46.00 | 43,108 | +0.10(+0.22%) |
Dec 30, 2021 | 45.94 | 45.94 | 45.88 | 45.90 | 73,839 | -0.13(-0.28%) |
Dec 29, 2021 | 45.90 | 46.24 | 45.90 | 46.03 | 63,207 | -0.33(-0.71%) |
Dec 28, 2021 | 46.59 | 46.59 | 46.24 | 46.36 | 59,669 | -0.24(-0.52%) |
Dec 27, 2021 | 45.90 | 46.60 | 45.86 | 46.60 | 61,814 | +1.28(+2.83%) |
Dec 23, 2021 | 44.97 | 45.44 | 44.93 | 45.32 | 99,909 | +0.18(+0.40%) |
Dec 22, 2021 | 44.62 | 45.19 | 44.55 | 45.14 | 66,639 | +0.13(+0.29%) |
Dec 21, 2021 | 44.57 | 45.03 | 44.20 | 45.01 | 85,979 | +0.80(+1.81%) |
Dec 20, 2021 | 43.60 | 44.21 | 43.58 | 44.21 | 100,314 | +0.34(+0.78%) |
Dec 17, 2021 | 43.48 | 44.11 | 43.40 | 43.87 | 418,640 | -0.15(-0.34%) |
Dec 16, 2021 | 45.71 | 45.75 | 43.82 | 44.02 | 66,704 | -1.48(-3.25%) |
Dec 15, 2021 | 44.30 | 45.50 | 44.09 | 45.50 | 74,432 | +1.60(+3.64%) |
Dec 14, 2021 | 44.45 | 44.54 | 43.45 | 43.90 | 80,608 | -1.15(-2.55%) |
Dec 13, 2021 | 45.90 | 45.90 | 45.05 | 45.05 | 63,022 | -0.41(-0.90%) |
Dec 10, 2021 | 45.50 | 45.60 | 45.23 | 45.46 | 56,287 | +0.19(+0.42%) |
Dec 09, 2021 | 45.64 | 46.07 | 45.13 | 45.27 | 76,896 | -1.32(-2.84%) |
Dec 08, 2021 | 46.66 | 46.75 | 46.27 | 46.59 | 93,547 | -1.80(-3.72%) |
Dec 07, 2021 | 47.42 | 48.44 | 47.42 | 48.39 | 292,703 | +2.36(+5.13%) |
Dec 06, 2021 | 46.27 | 46.30 | 45.38 | 46.03 | 69,583 | +0.43(+0.94%) |
Dec 03, 2021 | 45.15 | 46.20 | 45.06 | 45.60 | 99,361 | -0.28(-0.62%) |
Dec 02, 2021 | 45.38 | 46.08 | 45.20 | 45.88 | 81,716 | -1.14(-2.42%) |
Dec 01, 2021 | 47.16 | 47.87 | 46.68 | 47.02 | 64,719 | +1.60(+3.52%) |
Nov 30, 2021 | 45.88 | 46.45 | 45.85 | 45.42 | 135,863 | -0.54(-1.17%) |
Nov 29, 2021 | 45.50 | 45.96 | 45.20 | 45.96 | 119,797 | +1.05(+2.35%) |
Nov 26, 2021 | 45.44 | 45.82 | 44.72 | 44.91 | 70,371 | -1.49(-3.22%) |
Nov 24, 2021 | 45.47 | 46.41 | 45.38 | 46.40 | 78,947 | -0.33(-0.71%) |
Nov 23, 2021 | 47.06 | 47.49 | 46.45 | 46.73 | 119,293 | -1.22(-2.54%) |
Nov 22, 2021 | 48.77 | 48.99 | 47.67 | 47.95 | 95,727 | -0.78(-1.60%) |
Nov 19, 2021 | 48.97 | 48.98 | 48.60 | 48.73 | 69,270 | -0.81(-1.64%) |
Nov 18, 2021 | 49.41 | 49.54 | 49.34 | 49.54 | 103,022 | +0.95(+1.96%) |
Nov 17, 2021 | 49.12 | 49.22 | 48.40 | 48.59 | 1,123,544 | -0.25(-0.51%) |
Nov 16, 2021 | 48.39 | 48.98 | 48.38 | 48.84 | 60,537 | +0.24(+0.49%) |
Nov 15, 2021 | 48.78 | 48.95 | 48.47 | 48.60 | 78,691 | -0.27(-0.55%) |
Nov 12, 2021 | 48.70 | 49.05 | 48.37 | 48.87 | 72,348 | +0.67(+1.39%) |
Nov 11, 2021 | 47.72 | 48.34 | 47.48 | 48.20 | 96,002 | +1.28(+2.72%) |
Nov 10, 2021 | 47.55 | 46.92 | 131,814 | -1.28(-2.66%) | ||
Nov 09, 2021 | 48.70 | 49.11 | 47.87 | 48.20 | 187,989 | -1.55(-3.12%) |
Nov 08, 2021 | 49.69 | 49.99 | 49.45 | 49.75 | 82,880 | +0.18(+0.36%) |
Nov 05, 2021 | 49.15 | 49.62 | 48.88 | 49.57 | 88,521 | +0.53(+1.08%) |
Nov 04, 2021 | 48.54 | 49.29 | 48.30 | 49.04 | 108,650 | -0.06(-0.12%) |
Nov 03, 2021 | 48.31 | 49.10 | 48.03 | 49.10 | 114,870 | +1.18(+2.47%) |
Nov 02, 2021 | 47.49 | 47.99 | 47.49 | 47.92 | 145,124 | +0.33(+0.69%) |
Nov 01, 2021 | 46.91 | 47.59 | 46.98 | 47.59 | 67,868 | +0.61(+1.30%) |
Oct 29, 2021 | 46.51 | 47.00 | 46.36 | 46.98 | 77,851 | +0.16(+0.34%) |
Oct 28, 2021 | 46.18 | 46.95 | 46.17 | 46.82 | 60,932 | +1.22(+2.68%) |
Oct 27, 2021 | 44.86 | 45.85 | 44.82 | 45.60 | 103,217 | +0.19(+0.42%) |
Oct 26, 2021 | 45.89 | 45.41 | 104,929 | -0.01(-0.02%) | ||
Oct 25, 2021 | 45.26 | 45.53 | 43.85 | 45.42 | 269,783 | +0.43(+0.96%) |
Oct 22, 2021 | 44.94 | 45.32 | 44.80 | 44.99 | 94,965 | +0.71(+1.60%) |
Oct 21, 2021 | 44.02 | 44.30 | 44.02 | 44.28 | 81,012 | +0.50(+1.14%) |
Oct 20, 2021 | 44.07 | 44.11 | 43.71 | 43.78 | 289,887 | -0.37(-0.84%) |
Oct 19, 2021 | 44.05 | 44.33 | 43.95 | 44.15 | 1,248,205 | +0.51(+1.17%) |
Oct 18, 2021 | 43.12 | 43.76 | 43.07 | 43.64 | 213,910 | +0.54(+1.25%) |
Oct 15, 2021 | 42.92 | 43.10 | 42.78 | 43.10 | 46,025 | +0.17(+0.40%) |
Oct 14, 2021 | 42.66 | 43.00 | 42.59 | 42.93 | 87,344 | +1.14(+2.73%) |
Oct 13, 2021 | 41.40 | 41.81 | 41.40 | 41.79 | 93,631 | +1.07(+2.63%) |
Oct 12, 2021 | 41.35 | 41.39 | 40.64 | 40.72 | 196,969 | -0.49(-1.18%) |
Oct 11, 2021 | 40.97 | 41.51 | 40.89 | 41.21 | 79,145 | -0.01(-0.04%) |
Oct 08, 2021 | 41.42 | 41.52 | 41.18 | 41.22 | 64,692 | -0.16(-0.39%) |
Oct 07, 2021 | 41.33 | 41.63 | 41.20 | 41.38 | 112,403 | +0.33(+0.81%) |
Oct 06, 2021 | 40.63 | 41.25 | 40.51 | 41.05 | 132,722 | -0.32(-0.76%) |
Oct 05, 2021 | 40.54 | 41.48 | 40.53 | 41.37 | 128,257 | +1.96(+4.96%) |
Oct 04, 2021 | 40.36 | 40.40 | 39.28 | 39.41 | 290,746 | -1.16(-2.86%) |
Oct 01, 2021 | 41.02 | 41.02 | 40.30 | 40.57 | 133,468 | -0.57(-1.39%) |
Sep 30, 2021 | 40.75 | 41.43 | 40.75 | 41.14 | 106,897 | +0.30(+0.73%) |
Sep 29, 2021 | 41.40 | 41.42 | 40.72 | 40.84 | 152,435 | -0.63(-1.52%) |
Sep 28, 2021 | 41.94 | 41.94 | 41.22 | 41.47 | 114,286 | -2.56(-5.81%) |
Sep 27, 2021 | 44.07 | 44.35 | 43.88 | 44.03 | 85,997 | -0.05(-0.11%) |
Sep 24, 2021 | 43.81 | 44.11 | 43.71 | 44.08 | 129,768 | -0.26(-0.59%) |
Sep 23, 2021 | 44.04 | 44.34 | 44.04 | 44.34 | 145,238 | +1.26(+2.92%) |
Sep 22, 2021 | 42.59 | 43.23 | 42.51 | 43.08 | 138,615 | +0.40(+0.94%) |
Sep 21, 2021 | 42.64 | 42.80 | 42.25 | 42.68 | 78,545 | +0.86(+2.06%) |
Sep 20, 2021 | 41.55 | 41.88 | 41.34 | 41.82 | 130,488 | -1.51(-3.48%) |
Sep 17, 2021 | 43.87 | 43.87 | 42.88 | 43.33 | 67,144 | -0.91(-2.06%) |
Sep 16, 2021 | 44.00 | 44.33 | 43.79 | 44.24 | 115,804 | -0.54(-1.21%) |
Sep 15, 2021 | 44.89 | 44.96 | 44.39 | 44.78 | 65,143 | +0.20(+0.44%) |
Sep 14, 2021 | 44.53 | 44.87 | 44.42 | 44.59 | 54,622 | +0.66(+1.51%) |
Sep 13, 2021 | 43.99 | 44.06 | 43.63 | 43.92 | 78,555 | -0.18(-0.41%) |
Sep 10, 2021 | 44.54 | 44.76 | 44.06 | 44.10 | 101,078 | +0.87(+2.01%) |
Sep 09, 2021 | 43.28 | 43.56 | 43.19 | 43.23 | 63,827 | +0.45(+1.05%) |
Sep 08, 2021 | 43.07 | 43.07 | 42.54 | 42.78 | 81,791 | -0.87(-1.99%) |
Sep 07, 2021 | 43.83 | 43.83 | 43.49 | 43.65 | 45,193 | -0.15(-0.34%) |
Sep 03, 2021 | 43.54 | 43.95 | 43.48 | 43.80 | 39,355 | -0.01(-0.02%) |
Sep 02, 2021 | 43.83 | 44.00 | 43.73 | 43.81 | 84,959 | +0.67(+1.55%) |
Sep 01, 2021 | 42.86 | 43.40 | 42.67 | 43.14 | 50,739 | +0.55(+1.29%) |
Aug 31, 2021 | 43.17 | 43.18 | 42.30 | 42.59 | 56,624 | -0.76(-1.75%) |
Aug 30, 2021 | 43.02 | 43.39 | 42.82 | 43.35 | 113,672 | +0.73(+1.71%) |
Aug 27, 2021 | 41.64 | 42.67 | 41.64 | 42.62 | 135,383 | +0.94(+2.26%) |
Aug 26, 2021 | 41.65 | 41.79 | 41.53 | 41.68 | 87,153 | -0.10(-0.25%) |
Aug 25, 2021 | 41.62 | 41.89 | 41.59 | 41.78 | 68,923 | +0.41(+1.00%) |
Aug 24, 2021 | 41.17 | 41.40 | 41.09 | 41.37 | 60,840 | +0.77(+1.90%) |
Aug 23, 2021 | 40.37 | 40.66 | 40.22 | 40.60 | 121,734 | +0.49(+1.22%) |
Aug 20, 2021 | 39.61 | 40.14 | 39.59 | 40.11 | 130,026 | +0.94(+2.40%) |
Aug 19, 2021 | 38.34 | 39.31 | 38.30 | 39.17 | 87,741 | -0.39(-0.99%) |
Aug 18, 2021 | 39.41 | 39.83 | 39.38 | 39.56 | 51,494 | +0.05(+0.13%) |
Aug 17, 2021 | 39.73 | 39.82 | 39.21 | 39.51 | 102,363 | -0.91(-2.25%) |
Aug 16, 2021 | 40.56 | 40.62 | 40.12 | 40.42 | 68,205 | -0.33(-0.81%) |
Aug 13, 2021 | 40.52 | 40.75 | 40.46 | 40.75 | 64,376 | +0.10(+0.25%) |
Aug 12, 2021 | 41.09 | 41.09 | 40.65 | 40.65 | 64,464 | -0.58(-1.41%) |
Aug 11, 2021 | 41.25 | 41.27 | 40.77 | 41.23 | 41,435 | -0.15(-0.36%) |
Aug 10, 2021 | 41.77 | 41.84 | 41.23 | 41.38 | 72,895 | -0.35(-0.84%) |
Aug 09, 2021 | 42.08 | 42.08 | 41.49 | 41.73 | 58,224 | +0.35(+0.85%) |
Aug 06, 2021 | 41.47 | 41.53 | 41.28 | 41.38 | 59,522 | -0.32(-0.77%) |
Aug 05, 2021 | 41.60 | 41.90 | 41.55 | 41.70 | 296,411 | +0.72(+1.76%) |
Aug 04, 2021 | 41.02 | 41.33 | 40.87 | 40.98 | 713,073 | +1.37(+3.46%) |
Aug 03, 2021 | 39.78 | 39.78 | 39.23 | 39.61 | 158,487 | +0.04(+0.10%) |
Aug 02, 2021 | 39.62 | 39.81 | 39.45 | 39.57 | 169,097 | +1.29(+3.37%) |
Jul 30, 2021 | 38.25 | 38.48 | 38.10 | 38.28 | 1,316,011 | -0.70(-1.80%) |
Jul 29, 2021 | 38.88 | 39.13 | 38.84 | 38.98 | 475,603 | +1.20(+3.17%) |
Jul 28, 2021 | 37.29 | 37.84 | 37.25 | 37.78 | 964,539 | +0.53(+1.42%) |
Jul 27, 2021 | 37.60 | 37.83 | 36.94 | 37.25 | 98,679 | -0.94(-2.46%) |
Jul 26, 2021 | 38.16 | 38.37 | 37.92 | 38.19 | 105,831 | +0.47(+1.26%) |
Jul 23, 2021 | 37.75 | 37.85 | 37.57 | 37.72 | 64,842 | +0.55(+1.47%) |
Jul 22, 2021 | 37.32 | 37.73 | 37.17 | 37.17 | 329,302 | -0.84(-2.21%) |
Jul 21, 2021 | 37.75 | 38.08 | 37.64 | 38.01 | 103,981 | +1.31(+3.57%) |
Jul 20, 2021 | 36.10 | 36.81 | 35.95 | 36.70 | 126,860 | +0.20(+0.55%) |
Jul 19, 2021 | 36.06 | 36.50 | 35.94 | 36.50 | 176,199 | -0.72(-1.93%) |
Jul 16, 2021 | 38.03 | 38.30 | 37.21 | 37.22 | 131,296 | -1.19(-3.11%) |
Jul 15, 2021 | 38.74 | 38.77 | 38.20 | 38.41 | 49,746 | -1.07(-2.71%) |
Jul 14, 2021 | 39.31 | 39.69 | 39.30 | 39.48 | 143,617 | +0.49(+1.26%) |
Jul 13, 2021 | 38.69 | 39.15 | 38.61 | 38.99 | 75,014 | -0.18(-0.46%) |
Jul 12, 2021 | 39.33 | 39.37 | 38.98 | 39.17 | 70,030 | -0.22(-0.56%) |
Jul 09, 2021 | 38.99 | 39.39 | 38.70 | 39.39 | 51,993 | +0.91(+2.36%) |
Jul 08, 2021 | 37.85 | 38.64 | 37.70 | 38.48 | 106,176 | -1.03(-2.59%) |
Jul 07, 2021 | 39.99 | 39.99 | 39.25 | 39.51 | 96,433 | +0.26(+0.65%) |
Jul 06, 2021 | 39.65 | 39.76 | 39.05 | 39.25 | 68,377 | -0.05(-0.13%) |
Jul 02, 2021 | 39.63 | 39.66 | 39.16 | 39.30 | 66,662 | +0.04(+0.10%) |
Jul 01, 2021 | 39.60 | 39.60 | 39.17 | 39.26 | 88,085 | -1.05(-2.60%) |
Jun 30, 2021 | 40.33 | 40.48 | 40.05 | 40.31 | 338,468 | -0.86(-2.09%) |
Jun 29, 2021 | 40.80 | 41.39 | 40.79 | 41.17 | 101,175 | +1.21(+3.03%) |
Jun 28, 2021 | 39.65 | 39.99 | 39.65 | 39.96 | 165,276 | +0.47(+1.19%) |
Jun 25, 2021 | 39.54 | 39.63 | 39.23 | 39.49 | 83,205 | -0.00(-0.01%) |
Jun 24, 2021 | 39.30 | 39.56 | 39.11 | 39.49 | 97,041 | +0.78(+2.03%) |
Jun 23, 2021 | 39.11 | 39.30 | 38.70 | 38.71 | 127,282 | -0.61(-1.55%) |
Jun 22, 2021 | 39.15 | 39.36 | 38.90 | 39.32 | 126,077 | +0.31(+0.79%) |
Jun 21, 2021 | 38.79 | 39.09 | 38.58 | 39.01 | 121,098 | +0.33(+0.85%) |
Jun 18, 2021 | 39.09 | 39.19 | 38.45 | 38.68 | 137,939 | -1.70(-4.21%) |
Jun 17, 2021 | 40.41 | 40.70 | 40.08 | 40.38 | 65,737 | -0.38(-0.93%) |
Jun 16, 2021 | 41.06 | 41.31 | 40.55 | 40.76 | 62,617 | -0.34(-0.83%) |
Jun 15, 2021 | 41.56 | 41.68 | 41.05 | 41.10 | 90,606 | -0.61(-1.46%) |
Jun 14, 2021 | 41.46 | 41.75 | 41.31 | 41.71 | 72,890 | +0.43(+1.04%) |
Jun 11, 2021 | 41.16 | 41.34 | 41.06 | 41.28 | 74,062 | +0.17(+0.41%) |
Jun 10, 2021 | 40.71 | 41.25 | 40.71 | 41.11 | 197,515 | +0.93(+2.31%) |
Jun 09, 2021 | 40.23 | 40.35 | 40.00 | 40.18 | 102,843 | -0.04(-0.10%) |
Jun 08, 2021 | 40.48 | 40.51 | 40.06 | 40.22 | 83,315 | -0.28(-0.69%) |
Jun 07, 2021 | 40.46 | 40.50 | 40.23 | 40.50 | 52,514 | -0.19(-0.47%) |
Jun 04, 2021 | 40.52 | 40.80 | 40.44 | 40.69 | 110,481 | +0.61(+1.52%) |
Jun 03, 2021 | 40.20 | 40.27 | 39.76 | 40.08 | 84,172 | -0.27(-0.67%) |
Jun 02, 2021 | 40.09 | 40.50 | 40.02 | 40.35 | 99,151 | -0.61(-1.49%) |
Jun 01, 2021 | 41.20 | 41.24 | 40.79 | 40.96 | 215,392 | +0.47(+1.16%) |
May 28, 2021 | 39.99 | 40.61 | 39.94 | 40.49 | 81,750 | +0.97(+2.45%) |
May 27, 2021 | 39.00 | 39.58 | 38.87 | 39.52 | 170,276 | +0.16(+0.39%) |
May 26, 2021 | 39.28 | 39.44 | 39.05 | 39.37 | 225,924 | -0.48(-1.22%) |
May 25, 2021 | 39.90 | 40.16 | 39.06 | 39.85 | 283,063 | +0.22(+0.56%) |
May 24, 2021 | 38.59 | 39.75 | 38.59 | 39.63 | 60,060 | +0.72(+1.85%) |
May 21, 2021 | 39.14 | 39.14 | 38.72 | 38.91 | 72,688 | -0.16(-0.41%) |
May 20, 2021 | 38.45 | 39.10 | 38.42 | 39.07 | 88,582 | +1.33(+3.52%) |
May 19, 2021 | 37.02 | 38.00 | 36.99 | 37.74 | 73,316 | -0.52(-1.36%) |
May 18, 2021 | 38.30 | 38.50 | 38.02 | 38.26 | 138,204 | +0.13(+0.34%) |
May 17, 2021 | 37.99 | 38.24 | 37.82 | 38.13 | 107,497 | -0.47(-1.22%) |
May 14, 2021 | 37.79 | 38.70 | 37.66 | 38.60 | 130,864 | +1.58(+4.27%) |
May 13, 2021 | 37.22 | 37.38 | 36.67 | 37.02 | 227,861 | +0.42(+1.15%) |
May 12, 2021 | 37.40 | 37.63 | 36.50 | 36.60 | 144,180 | -1.95(-5.06%) |
May 11, 2021 | 37.23 | 38.66 | 37.17 | 38.55 | 128,884 | +0.54(+1.42%) |
May 10, 2021 | 38.70 | 39.38 | 37.95 | 38.01 | 95,722 | -1.38(-3.50%) |
May 07, 2021 | 38.63 | 39.61 | 38.48 | 39.39 | 143,617 | +1.29(+3.39%) |
May 06, 2021 | 37.48 | 38.18 | 37.28 | 38.10 | 168,338 | -0.39(-1.01%) |
May 05, 2021 | 38.99 | 39.14 | 38.33 | 38.49 | 214,097 | -0.16(-0.41%) |
May 04, 2021 | 38.53 | 38.83 | 37.89 | 38.65 | 218,396 | -2.30(-5.62%) |