Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.70 | 23.91 | 23.06 | 23.12 | 208,834 | -0.63(-2.67%) |
Apr 28, 2022 | 23.17 | 23.82 | 22.79 | 23.75 | 204,955 | +0.61(+2.65%) |
Apr 27, 2022 | 22.76 | 23.33 | 22.73 | 23.14 | 190,448 | +0.50(+2.20%) |
Apr 26, 2022 | 22.81 | 23.08 | 22.51 | 22.64 | 215,243 | -0.44(-1.90%) |
Apr 25, 2022 | 23.27 | 23.32 | 22.57 | 23.08 | 213,194 | -0.17(-0.71%) |
Apr 22, 2022 | 24.00 | 24.23 | 23.21 | 23.24 | 150,309 | -0.77(-3.21%) |
Apr 21, 2022 | 23.79 | 24.41 | 23.79 | 24.02 | 209,476 | +0.39(+1.65%) |
Apr 20, 2022 | 23.30 | 23.64 | 23.00 | 23.62 | 992,291 | +0.36(+1.55%) |
Apr 19, 2022 | 23.45 | 23.84 | 21.97 | 23.26 | 194,154 | -0.20(-0.87%) |
Apr 18, 2022 | 23.60 | 23.64 | 23.26 | 23.47 | 175,121 | -0.18(-0.74%) |
Apr 14, 2022 | 23.26 | 24.01 | 22.94 | 23.64 | 210,102 | +0.41(+1.76%) |
Apr 13, 2022 | 23.10 | 23.76 | 22.60 | 23.23 | 166,492 | +0.03(+0.13%) |
Apr 12, 2022 | 23.41 | 24.41 | 23.01 | 23.21 | 245,096 | -0.03(-0.13%) |
Apr 11, 2022 | 24.03 | 24.42 | 23.20 | 23.23 | 282,828 | -0.62(-2.62%) |
Apr 08, 2022 | 23.95 | 24.04 | 23.61 | 23.86 | 154,957 | -0.07(-0.29%) |
Apr 07, 2022 | 24.47 | 24.47 | 23.61 | 23.93 | 377,705 | -0.48(-1.96%) |
Apr 06, 2022 | 24.19 | 24.41 | 23.45 | 24.41 | 378,209 | +0.31(+1.29%) |
Apr 05, 2022 | 24.41 | 24.60 | 24.01 | 24.09 | 320,820 | -0.43(-1.75%) |
Apr 04, 2022 | 24.73 | 24.73 | 24.34 | 24.52 | 279,188 | -0.31(-1.26%) |
Apr 01, 2022 | 24.21 | 24.85 | 24.19 | 24.83 | 391,050 | +0.71(+2.95%) |
Mar 31, 2022 | 23.62 | 24.14 | 23.60 | 24.12 | 394,752 | +0.49(+2.06%) |
Mar 30, 2022 | 23.89 | 24.16 | 23.41 | 23.63 | 489,325 | -0.24(-1.02%) |
Mar 29, 2022 | 21.80 | 23.91 | 21.80 | 23.88 | 720,955 | +2.17(+10.02%) |
Mar 28, 2022 | 21.67 | 21.76 | 21.29 | 21.70 | 231,935 | +0.40(+1.88%) |
Mar 25, 2022 | 20.89 | 21.51 | 20.84 | 21.30 | 369,613 | +0.34(+1.63%) |
Mar 24, 2022 | 20.48 | 21.18 | 20.34 | 20.96 | 257,362 | +0.57(+2.77%) |
Mar 23, 2022 | 20.57 | 20.82 | 20.34 | 20.40 | 171,532 | -0.34(-1.65%) |
Mar 22, 2022 | 20.26 | 20.83 | 20.13 | 20.74 | 257,249 | +0.60(+3.00%) |
Mar 21, 2022 | 20.53 | 21.01 | 19.98 | 20.13 | 357,550 | -0.29(-1.43%) |
Mar 18, 2022 | 21.18 | 21.37 | 19.71 | 20.43 | 1,302,445 | -0.98(-4.60%) |
Mar 17, 2022 | 20.94 | 21.73 | 20.89 | 21.41 | 483,066 | +0.26(+1.25%) |
Mar 16, 2022 | 20.73 | 21.43 | 20.56 | 21.15 | 359,538 | +0.51(+2.46%) |
Mar 15, 2022 | 20.53 | 20.72 | 20.27 | 20.64 | 326,866 | +0.10(+0.47%) |
Mar 14, 2022 | 20.82 | 21.36 | 20.48 | 20.54 | 208,338 | -0.01(-0.05%) |
Mar 11, 2022 | 21.27 | 21.86 | 20.51 | 20.55 | 146,530 | -0.44(-2.09%) |
Mar 10, 2022 | 21.39 | 21.68 | 20.54 | 20.99 | 256,312 | -0.61(-2.84%) |
Mar 09, 2022 | 21.89 | 22.44 | 21.45 | 21.61 | 295,789 | -0.05(-0.22%) |
Mar 08, 2022 | 21.60 | 22.56 | 21.44 | 21.65 | 463,914 | +0.50(+2.34%) |
Mar 07, 2022 | 21.19 | 21.53 | 20.44 | 21.16 | 646,464 | +0.98(+4.87%) |
Mar 04, 2022 | 21.03 | 21.28 | 19.22 | 20.18 | 797,888 | -0.04(-0.19%) |
Mar 03, 2022 | 20.20 | 20.45 | 19.37 | 20.21 | 856,380 | +0.27(+1.37%) |
Mar 02, 2022 | 20.90 | 21.17 | 19.64 | 19.94 | 859,199 | -0.89(-4.25%) |
Mar 01, 2022 | 21.71 | 23.85 | 19.76 | 20.83 | 1,544,272 | -5.05(-19.51%) |
Feb 28, 2022 | 25.51 | 26.04 | 25.39 | 25.88 | 358,336 | +0.08(+0.30%) |
Feb 25, 2022 | 25.41 | 25.81 | 25.45 | 25.80 | 194,655 | +0.55(+2.20%) |
Feb 24, 2022 | 24.93 | 25.31 | 24.39 | 25.24 | 211,964 | -0.29(-1.14%) |
Feb 23, 2022 | 26.46 | 26.55 | 25.51 | 25.54 | 184,595 | -0.66(-2.53%) |
Feb 22, 2022 | 26.11 | 26.56 | 26.07 | 26.20 | 304,153 | -0.03(-0.11%) |
Feb 18, 2022 | 26.23 | 0 | +0.35(+1.35%) | |||
Feb 17, 2022 | 25.87 | 26.15 | 25.34 | 25.88 | 182,609 | -0.43(-1.63%) |
Feb 16, 2022 | 26.59 | 26.86 | 26.19 | 26.30 | 189,454 | -0.38(-1.42%) |
Feb 15, 2022 | 26.22 | 26.91 | 26.22 | 26.68 | 188,806 | +0.65(+2.50%) |
Feb 14, 2022 | 26.45 | 26.80 | 25.73 | 26.03 | 196,995 | -0.41(-1.55%) |
Feb 11, 2022 | 26.92 | 27.15 | 26.28 | 26.44 | 172,756 | -0.40(-1.49%) |
Feb 10, 2022 | 26.81 | 27.58 | 26.66 | 26.84 | 231,031 | -0.35(-1.29%) |
Feb 09, 2022 | 28.22 | 28.22 | 27.00 | 27.19 | 471,989 | -0.99(-3.52%) |
Feb 08, 2022 | 27.94 | 28.72 | 27.81 | 28.18 | 348,439 | +0.21(+0.77%) |
Feb 07, 2022 | 27.68 | 28.64 | 27.41 | 27.97 | 178,685 | +0.58(+2.13%) |
Feb 04, 2022 | 27.73 | 27.73 | 26.81 | 27.38 | 144,196 | -0.04(-0.14%) |
Feb 03, 2022 | 26.36 | 27.42 | 195,945 | +0.19(+0.71%) | ||
Feb 02, 2022 | 27.24 | 27.28 | 26.69 | 27.23 | 158,527 | -0.12(-0.43%) |
Feb 01, 2022 | 27.43 | 27.43 | 26.70 | 27.34 | 210,851 | -0.20(-0.74%) |
Jan 31, 2022 | 26.41 | 27.58 | 27.55 | 217,926 | +0.89(+3.36%) | |
Jan 28, 2022 | 25.83 | 26.65 | 25.74 | 26.65 | 163,153 | +0.73(+2.81%) |
Jan 27, 2022 | 26.55 | 26.97 | 25.62 | 25.92 | 264,478 | -0.42(-1.59%) |
Jan 26, 2022 | 26.49 | 27.02 | 26.04 | 26.34 | 220,955 | -0.08(-0.29%) |
Jan 25, 2022 | 27.62 | 27.62 | 26.05 | 26.42 | 222,159 | -0.66(-2.44%) |
Jan 24, 2022 | 25.96 | 27.24 | 25.60 | 27.08 | 233,847 | +0.85(+3.23%) |
Jan 21, 2022 | 26.85 | 26.85 | 25.91 | 26.24 | 253,224 | -0.36(-1.35%) |
Jan 20, 2022 | 27.84 | 27.84 | 26.54 | 26.60 | 183,612 | -0.55(-2.04%) |
Jan 19, 2022 | 28.21 | 28.37 | 27.01 | 27.15 | 471,991 | -1.11(-3.92%) |
Jan 18, 2022 | 28.08 | 28.56 | 27.81 | 28.26 | 347,387 | +0.05(+0.17%) |
Jan 14, 2022 | 28.21 | 0 | -0.08(-0.28%) | |||
Jan 13, 2022 | 27.65 | 28.32 | 27.51 | 28.29 | 140,831 | +0.64(+2.32%) |
Jan 12, 2022 | 28.42 | 28.43 | 27.60 | 27.65 | 204,505 | -0.46(-1.63%) |
Jan 11, 2022 | 28.58 | 28.60 | 27.76 | 28.10 | 247,757 | -0.56(-1.95%) |
Jan 10, 2022 | 28.09 | 28.90 | 27.73 | 28.66 | 435,196 | +0.59(+2.10%) |
Jan 07, 2022 | 27.87 | 28.25 | 27.72 | 28.07 | 275,884 | +0.51(+1.84%) |
Jan 06, 2022 | 27.23 | 27.81 | 27.06 | 27.57 | 191,172 | +0.18(+0.67%) |
Jan 05, 2022 | 27.31 | 27.97 | 27.31 | 27.38 | 218,134 | -0.03(-0.11%) |
Jan 04, 2022 | 27.69 | 28.00 | 27.31 | 27.41 | 242,248 | -0.31(-1.12%) |
Jan 03, 2022 | 28.12 | 29.29 | 27.27 | 27.72 | 253,671 | -0.30(-1.08%) |
Dec 31, 2021 | 27.33 | 28.29 | 27.33 | 28.03 | 271,540 | +0.65(+2.38%) |
Dec 30, 2021 | 27.37 | 27.92 | 27.27 | 27.37 | 423,911 | -0.01(-0.04%) |
Dec 29, 2021 | 26.91 | 27.39 | 26.86 | 27.38 | 250,570 | +0.42(+1.55%) |
Dec 28, 2021 | 27.08 | 27.43 | 26.68 | 26.97 | 137,220 | -0.04(-0.14%) |
Dec 27, 2021 | 26.44 | 27.04 | 26.00 | 27.00 | 428,846 | +0.60(+2.28%) |
Dec 23, 2021 | 25.96 | 26.52 | 25.96 | 26.40 | 378,755 | +0.66(+2.57%) |
Dec 22, 2021 | 25.68 | 25.96 | 25.28 | 25.74 | 506,510 | +0.14(+0.53%) |
Dec 21, 2021 | 25.54 | 26.01 | 25.29 | 25.60 | 505,612 | +0.26(+1.04%) |
Dec 20, 2021 | 25.43 | 25.43 | 24.56 | 25.34 | 388,577 | -0.60(-2.32%) |
Dec 17, 2021 | 25.80 | 26.33 | 25.40 | 25.94 | 1,692,116 | +0.39(+1.52%) |
Dec 16, 2021 | 25.56 | 26.21 | 25.19 | 25.55 | 805,145 | +0.16(+0.61%) |
Dec 15, 2021 | 25.33 | 25.94 | 24.84 | 25.40 | 639,385 | +0.07(+0.27%) |
Dec 14, 2021 | 24.84 | 25.55 | 24.84 | 25.33 | 424,266 | +0.36(+1.44%) |
Dec 13, 2021 | 24.56 | 25.41 | 24.10 | 24.97 | 502,660 | +0.70(+2.89%) |
Dec 10, 2021 | 25.14 | 25.14 | 24.10 | 24.27 | 374,480 | -0.70(-2.80%) |
Dec 09, 2021 | 25.28 | 25.73 | 24.88 | 24.97 | 292,410 | -0.59(-2.30%) |
Dec 08, 2021 | 25.19 | 25.69 | 24.32 | 25.56 | 301,969 | +0.30(+1.18%) |
Dec 07, 2021 | 25.12 | 25.53 | 24.88 | 25.26 | 384,532 | +0.37(+1.47%) |
Dec 06, 2021 | 24.12 | 25.47 | 23.49 | 24.89 | 405,339 | +1.05(+4.40%) |
Dec 03, 2021 | 24.85 | 25.54 | 23.75 | 23.85 | 495,185 | -1.00(-4.02%) |
Dec 02, 2021 | 24.37 | 25.08 | 24.09 | 24.85 | 430,325 | +0.50(+2.05%) |
Dec 01, 2021 | 26.46 | 26.46 | 24.32 | 24.35 | 493,760 | -1.08(-4.24%) |
Nov 30, 2021 | 25.52 | 26.08 | 24.66 | 25.42 | 399,798 | -0.49(-1.89%) |
Nov 29, 2021 | 26.59 | 27.69 | 25.80 | 25.91 | 371,040 | -0.65(-2.46%) |
Nov 26, 2021 | 26.96 | 27.02 | 25.66 | 26.57 | 237,095 | -0.91(-3.32%) |
Nov 24, 2021 | 27.62 | 28.12 | 27.20 | 27.48 | 265,530 | -0.11(-0.41%) |
Nov 23, 2021 | 27.30 | 27.77 | 27.13 | 27.59 | 266,938 | +0.32(+1.16%) |
Nov 22, 2021 | 27.78 | 27.82 | 27.20 | 27.28 | 176,073 | -0.55(-1.97%) |
Nov 19, 2021 | 27.56 | 28.14 | 27.29 | 27.83 | 273,645 | +0.02(+0.07%) |
Nov 18, 2021 | 28.40 | 28.05 | 27.78 | 27.81 | 258,324 | -0.55(-1.93%) |
Nov 17, 2021 | 28.16 | 28.66 | 27.70 | 28.36 | 283,224 | +0.00(+0.00%) |
Nov 16, 2021 | 27.87 | 28.69 | 27.69 | 28.36 | 531,803 | +0.42(+1.51%) |
Nov 15, 2021 | 28.64 | 29.36 | 27.89 | 27.93 | 468,433 | -0.36(-1.26%) |
Nov 12, 2021 | 28.01 | 28.37 | 27.26 | 28.29 | 315,284 | +1.19(+4.40%) |
Nov 11, 2021 | 27.80 | 27.83 | 27.08 | 27.10 | 322,512 | -0.50(-1.81%) |
Nov 10, 2021 | 28.14 | 27.45 | 27.60 | 501,576 | -0.65(-2.31%) | |
Nov 09, 2021 | 29.03 | 29.04 | 27.26 | 28.25 | 955,319 | -1.06(-3.61%) |
Nov 08, 2021 | 29.94 | 30.31 | 28.98 | 29.31 | 448,966 | -0.53(-1.77%) |
Nov 05, 2021 | 30.03 | 30.44 | 29.56 | 29.84 | 464,988 | +0.12(+0.39%) |
Nov 04, 2021 | 30.61 | 30.61 | 29.49 | 29.72 | 419,726 | -0.72(-2.37%) |
Nov 03, 2021 | 32.53 | 32.53 | 30.22 | 30.44 | 415,811 | -0.64(-2.07%) |
Nov 02, 2021 | 31.27 | 31.59 | 30.75 | 31.09 | 474,555 | +0.04(+0.12%) |
Nov 01, 2021 | 30.53 | 31.41 | 30.72 | 31.05 | 501,785 | +0.33(+1.06%) |
Oct 29, 2021 | 30.89 | 31.51 | 30.58 | 30.72 | 237,196 | -0.04(-0.13%) |
Oct 28, 2021 | 31.14 | 31.81 | 30.62 | 30.76 | 375,431 | -0.26(-0.84%) |
Oct 27, 2021 | 31.53 | 32.37 | 30.95 | 31.02 | 931,894 | -0.47(-1.50%) |
Oct 26, 2021 | 35.58 | 31.38 | 31.49 | 1,445,383 | -6.09(-16.20%) | |
Oct 25, 2021 | 37.59 | 37.90 | 37.34 | 37.58 | 122,018 | +0.01(+0.03%) |
Oct 22, 2021 | 37.68 | 37.74 | 37.08 | 37.57 | 106,579 | +0.00(+0.00%) |
Oct 21, 2021 | 37.34 | 37.74 | 37.34 | 37.57 | 181,775 | +0.16(+0.44%) |
Oct 20, 2021 | 36.64 | 37.64 | 36.53 | 37.40 | 127,216 | +0.64(+1.75%) |
Oct 19, 2021 | 37.11 | 37.27 | 36.61 | 36.76 | 164,846 | -0.19(-0.52%) |
Oct 18, 2021 | 37.30 | 37.55 | 36.87 | 36.95 | 155,513 | -0.47(-1.26%) |
Oct 15, 2021 | 37.93 | 38.04 | 37.26 | 37.42 | 207,181 | +0.03(+0.08%) |
Oct 14, 2021 | 37.31 | 37.48 | 36.97 | 37.39 | 85,050 | +0.41(+1.12%) |
Oct 13, 2021 | 36.63 | 37.06 | 36.31 | 36.98 | 104,813 | +0.29(+0.79%) |
Oct 12, 2021 | 36.63 | 36.87 | 36.56 | 36.69 | 163,116 | +0.05(+0.13%) |
Oct 11, 2021 | 36.73 | 37.04 | 36.57 | 36.64 | 116,175 | -0.09(-0.24%) |
Oct 08, 2021 | 36.78 | 37.40 | 36.54 | 36.73 | 177,602 | -0.11(-0.29%) |
Oct 07, 2021 | 37.35 | 37.62 | 36.53 | 36.84 | 213,122 | -0.39(-1.06%) |
Oct 06, 2021 | 36.33 | 37.32 | 36.33 | 37.23 | 134,526 | +0.54(+1.47%) |
Oct 05, 2021 | 36.65 | 37.16 | 36.23 | 36.69 | 192,877 | -0.10(-0.26%) |
Oct 04, 2021 | 37.60 | 37.77 | 36.60 | 36.79 | 243,803 | -0.69(-1.85%) |
Oct 01, 2021 | 36.37 | 38.08 | 35.58 | 37.48 | 541,152 | +1.20(+3.31%) |
Sep 30, 2021 | 34.62 | 36.66 | 34.42 | 36.28 | 766,243 | +3.71(+11.40%) |
Sep 29, 2021 | 32.12 | 32.92 | 31.99 | 32.57 | 130,303 | +0.45(+1.41%) |
Sep 28, 2021 | 32.73 | 32.88 | 31.81 | 32.12 | 131,503 | -0.62(-1.88%) |
Sep 27, 2021 | 32.72 | 33.40 | 32.68 | 32.73 | 121,691 | +0.15(+0.47%) |
Sep 24, 2021 | 32.42 | 33.08 | 32.42 | 32.58 | 74,761 | +0.09(+0.27%) |
Sep 23, 2021 | 32.27 | 32.68 | 32.27 | 32.49 | 159,345 | +0.27(+0.84%) |
Sep 22, 2021 | 32.30 | 32.70 | 32.02 | 32.22 | 82,377 | +0.08(+0.24%) |
Sep 21, 2021 | 32.25 | 32.54 | 32.09 | 32.14 | 180,852 | +0.11(+0.33%) |
Sep 20, 2021 | 32.28 | 32.54 | 31.31 | 32.04 | 162,148 | -0.72(-2.20%) |
Sep 17, 2021 | 31.87 | 32.88 | 31.85 | 32.76 | 456,242 | +1.06(+3.34%) |
Sep 16, 2021 | 32.24 | 32.32 | 31.50 | 31.70 | 228,583 | -0.56(-1.73%) |
Sep 15, 2021 | 33.32 | 33.43 | 32.13 | 32.26 | 254,733 | -0.92(-2.78%) |
Sep 14, 2021 | 33.38 | 33.41 | 32.98 | 33.18 | 237,001 | -0.16(-0.49%) |
Sep 13, 2021 | 33.30 | 33.59 | 32.92 | 33.35 | 210,586 | +0.31(+0.93%) |
Sep 10, 2021 | 33.41 | 33.54 | 32.81 | 33.04 | 256,812 | -0.26(-0.78%) |
Sep 09, 2021 | 34.27 | 34.33 | 33.28 | 33.30 | 173,513 | -1.04(-3.03%) |
Sep 08, 2021 | 34.06 | 34.44 | 33.78 | 34.34 | 97,666 | +0.15(+0.45%) |
Sep 07, 2021 | 34.68 | 35.19 | 34.05 | 34.18 | 118,843 | -0.37(-1.08%) |
Sep 03, 2021 | 34.43 | 34.60 | 34.04 | 34.56 | 96,460 | +0.02(+0.06%) |
Sep 02, 2021 | 35.19 | 35.49 | 34.49 | 34.54 | 88,527 | -0.50(-1.41%) |
Sep 01, 2021 | 35.11 | 35.38 | 34.49 | 35.03 | 131,578 | -0.04(-0.11%) |
Aug 31, 2021 | 35.84 | 36.05 | 34.93 | 35.07 | 164,330 | -0.72(-2.00%) |
Aug 30, 2021 | 36.59 | 36.69 | 35.64 | 35.79 | 102,980 | -0.65(-1.78%) |
Aug 27, 2021 | 35.79 | 36.81 | 35.74 | 36.43 | 150,378 | +0.71(+1.97%) |
Aug 26, 2021 | 36.15 | 36.51 | 35.69 | 35.73 | 89,400 | -0.51(-1.42%) |
Aug 25, 2021 | 36.75 | 36.92 | 36.16 | 36.24 | 149,910 | -0.35(-0.96%) |
Aug 24, 2021 | 36.87 | 36.91 | 36.34 | 36.60 | 75,151 | -0.27(-0.72%) |
Aug 23, 2021 | 37.09 | 37.34 | 36.73 | 36.86 | 113,173 | +0.00(+0.00%) |
Aug 20, 2021 | 35.91 | 36.87 | 35.69 | 36.86 | 519,876 | +0.84(+2.33%) |
Aug 19, 2021 | 36.40 | 36.62 | 35.81 | 36.02 | 216,098 | -0.62(-1.69%) |
Aug 18, 2021 | 36.42 | 37.35 | 36.34 | 36.64 | 185,907 | +0.07(+0.18%) |
Aug 17, 2021 | 36.49 | 36.64 | 36.12 | 36.58 | 101,825 | -0.17(-0.47%) |
Aug 16, 2021 | 36.62 | 37.43 | 36.13 | 36.75 | 124,103 | -0.05(-0.13%) |
Aug 13, 2021 | 36.79 | 37.06 | 36.55 | 36.80 | 104,527 | +0.09(+0.23%) |
Aug 12, 2021 | 36.99 | 37.05 | 36.62 | 36.71 | 107,341 | -0.24(-0.64%) |
Aug 11, 2021 | 36.82 | 37.01 | 36.40 | 36.95 | 127,161 | +0.32(+0.88%) |
Aug 10, 2021 | 36.35 | 37.00 | 36.35 | 36.62 | 92,837 | -0.07(-0.18%) |
Aug 09, 2021 | 36.75 | 37.02 | 36.09 | 36.69 | 109,272 | -0.04(-0.10%) |
Aug 06, 2021 | 35.10 | 36.86 | 35.10 | 36.73 | 150,238 | +0.42(+1.16%) |
Aug 05, 2021 | 36.22 | 36.42 | 35.61 | 36.31 | 217,864 | +1.06(+3.00%) |
Aug 04, 2021 | 34.31 | 35.25 | 34.07 | 35.25 | 252,320 | +0.51(+1.48%) |
Aug 03, 2021 | 35.03 | 35.06 | 34.51 | 34.74 | 199,829 | -0.08(-0.22%) |
Aug 02, 2021 | 34.90 | 35.40 | 34.72 | 34.81 | 163,323 | +0.13(+0.38%) |
Jul 30, 2021 | 34.99 | 35.69 | 34.53 | 34.68 | 188,998 | -0.51(-1.44%) |
Jul 29, 2021 | 34.83 | 35.36 | 34.79 | 35.19 | 190,995 | +0.66(+1.90%) |
Jul 28, 2021 | 34.79 | 35.07 | 34.12 | 34.53 | 175,151 | -0.07(-0.19%) |
Jul 27, 2021 | 34.66 | 34.84 | 33.95 | 34.59 | 125,213 | -0.21(-0.60%) |
Jul 26, 2021 | 34.81 | 35.01 | 34.53 | 34.80 | 159,420 | -0.03(-0.08%) |
Jul 23, 2021 | 34.59 | 34.92 | 34.23 | 34.83 | 149,094 | +0.46(+1.33%) |
Jul 22, 2021 | 35.19 | 35.39 | 34.28 | 34.38 | 157,388 | -0.93(-2.65%) |
Jul 21, 2021 | 35.40 | 35.81 | 35.16 | 35.31 | 145,394 | +0.07(+0.19%) |
Jul 20, 2021 | 35.09 | 36.03 | 34.95 | 35.24 | 234,148 | +0.24(+0.68%) |
Jul 19, 2021 | 35.50 | 35.86 | 34.61 | 35.00 | 189,162 | -1.10(-3.04%) |
Jul 16, 2021 | 36.42 | 36.88 | 36.01 | 36.10 | 223,361 | -0.02(-0.05%) |
Jul 15, 2021 | 34.79 | 36.38 | 34.52 | 36.12 | 309,093 | +1.11(+3.16%) |
Jul 14, 2021 | 35.82 | 35.97 | 34.97 | 35.01 | 291,882 | -0.62(-1.74%) |
Jul 13, 2021 | 35.04 | 35.76 | 34.75 | 35.63 | 493,599 | +0.29(+0.81%) |
Jul 12, 2021 | 34.85 | 35.37 | 34.46 | 35.35 | 231,608 | +0.43(+1.23%) |
Jul 09, 2021 | 34.35 | 34.99 | 34.12 | 34.92 | 146,373 | +0.84(+2.46%) |
Jul 08, 2021 | 34.48 | 34.60 | 33.83 | 34.08 | 201,055 | -0.58(-1.68%) |
Jul 07, 2021 | 35.35 | 35.35 | 34.37 | 34.66 | 260,558 | -0.14(-0.41%) |
Jul 06, 2021 | 35.04 | 35.30 | 34.17 | 34.80 | 339,078 | -0.40(-1.14%) |
Jul 02, 2021 | 35.77 | 35.92 | 34.99 | 35.20 | 175,041 | -0.54(-1.52%) |
Jul 01, 2021 | 35.77 | 36.24 | 35.47 | 35.75 | 381,315 | -0.02(-0.05%) |
Jun 30, 2021 | 35.39 | 35.80 | 35.05 | 35.77 | 211,276 | +0.25(+0.70%) |
Jun 29, 2021 | 35.65 | 35.86 | 35.04 | 35.52 | 258,160 | -0.05(-0.13%) |
Jun 28, 2021 | 35.24 | 36.40 | 35.04 | 35.57 | 385,648 | +0.37(+1.06%) |
Jun 25, 2021 | 36.21 | 36.49 | 34.84 | 35.19 | 2,028,688 | -0.80(-2.22%) |
Jun 24, 2021 | 35.74 | 36.10 | 35.46 | 36.00 | 222,530 | +0.46(+1.29%) |
Jun 23, 2021 | 34.73 | 36.08 | 34.73 | 35.54 | 283,742 | +0.61(+1.75%) |
Jun 22, 2021 | 34.51 | 34.99 | 34.33 | 34.93 | 163,853 | +0.33(+0.96%) |
Jun 21, 2021 | 34.53 | 34.74 | 33.68 | 34.59 | 190,956 | +0.35(+1.03%) |
Jun 18, 2021 | 34.35 | 34.53 | 33.89 | 34.24 | 491,341 | -0.58(-1.67%) |
Jun 17, 2021 | 33.95 | 35.00 | 33.95 | 34.82 | 236,509 | +0.38(+1.11%) |
Jun 16, 2021 | 35.03 | 35.17 | 34.37 | 34.44 | 394,416 | -0.49(-1.39%) |
Jun 15, 2021 | 34.28 | 35.13 | 33.94 | 34.93 | 288,588 | +0.75(+2.20%) |
Jun 14, 2021 | 34.31 | 34.82 | 33.96 | 34.17 | 318,121 | +0.05(+0.14%) |
Jun 11, 2021 | 33.24 | 34.69 | 33.22 | 34.13 | 335,962 | +0.79(+2.37%) |
Jun 10, 2021 | 33.48 | 34.03 | 33.16 | 33.34 | 607,946 | -0.11(-0.34%) |
Jun 09, 2021 | 33.99 | 34.29 | 33.14 | 33.45 | 213,080 | -0.60(-1.75%) |
Jun 08, 2021 | 33.66 | 34.25 | 33.54 | 34.04 | 246,602 | +0.42(+1.24%) |
Jun 07, 2021 | 33.74 | 33.93 | 33.31 | 33.63 | 245,835 | -0.23(-0.67%) |
Jun 04, 2021 | 33.90 | 34.09 | 33.50 | 33.86 | 152,709 | +0.02(+0.06%) |
Jun 03, 2021 | 33.83 | 34.17 | 33.47 | 33.84 | 298,334 | -0.23(-0.67%) |
Jun 02, 2021 | 33.68 | 34.22 | 33.42 | 34.06 | 367,150 | +0.38(+1.12%) |
Jun 01, 2021 | 33.19 | 33.79 | 32.62 | 33.69 | 695,962 | +0.68(+2.06%) |
May 28, 2021 | 32.59 | 33.38 | 32.59 | 33.01 | 185,421 | -0.09(-0.29%) |
May 27, 2021 | 32.58 | 33.28 | 32.51 | 33.10 | 360,222 | +0.97(+3.03%) |
May 26, 2021 | 31.33 | 32.23 | 31.10 | 32.13 | 337,620 | +0.77(+2.44%) |
May 25, 2021 | 31.11 | 31.60 | 30.73 | 31.36 | 367,597 | +0.12(+0.39%) |
May 24, 2021 | 31.03 | 31.42 | 30.31 | 31.24 | 362,394 | +0.25(+0.79%) |
May 21, 2021 | 32.05 | 32.20 | 30.95 | 30.99 | 353,032 | -0.81(-2.56%) |
May 20, 2021 | 31.25 | 31.85 | 30.97 | 31.80 | 719,049 | +0.51(+1.63%) |
May 19, 2021 | 31.40 | 31.77 | 31.01 | 31.29 | 932,637 | -0.43(-1.37%) |
May 18, 2021 | 31.60 | 32.22 | 30.80 | 31.73 | 486,931 | -0.05(-0.15%) |
May 17, 2021 | 32.21 | 32.75 | 31.28 | 31.78 | 209,267 | -0.65(-2.01%) |
May 14, 2021 | 31.30 | 32.57 | 31.17 | 32.43 | 470,951 | +1.41(+4.54%) |
May 13, 2021 | 30.45 | 31.89 | 30.17 | 31.02 | 790,049 | +0.50(+1.64%) |
May 12, 2021 | 31.21 | 31.85 | 30.25 | 30.52 | 651,738 | -1.14(-3.61%) |
May 11, 2021 | 32.41 | 32.86 | 31.47 | 31.66 | 566,180 | -1.42(-4.29%) |
May 10, 2021 | 34.72 | 35.09 | 32.84 | 33.08 | 1,139,493 | -2.00(-5.71%) |
May 07, 2021 | 31.89 | 35.71 | 31.66 | 35.08 | 3,849,049 | +2.73(+8.44%) |
May 06, 2021 | 29.30 | 32.62 | 29.06 | 32.35 | 6,207,141 | -11.60(-26.39%) |
May 05, 2021 | 44.65 | 44.95 | 43.01 | 43.95 | 148,624 | -0.75(-1.67%) |
May 04, 2021 | 44.71 | 45.21 | 44.23 | 44.70 | 104,891 | +0.02(+0.04%) |