Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.07 | 26.11 | 24.04 | 24.21 | 742,559 | -0.67(-2.69%) |
Apr 28, 2022 | 25.19 | 25.39 | 24.36 | 24.88 | 1,420,734 | -0.10(-0.40%) |
Apr 27, 2022 | 25.45 | 25.75 | 24.32 | 24.98 | 630,509 | -0.45(-1.77%) |
Apr 26, 2022 | 26.86 | 26.90 | 25.36 | 25.43 | 782,544 | -1.88(-6.88%) |
Apr 25, 2022 | 27.45 | 27.80 | 26.72 | 27.31 | 603,439 | -0.09(-0.33%) |
Apr 22, 2022 | 29.08 | 29.58 | 27.33 | 27.40 | 1,074,218 | -1.92(-6.55%) |
Apr 21, 2022 | 31.52 | 31.70 | 29.21 | 29.32 | 640,466 | -1.93(-6.18%) |
Apr 20, 2022 | 31.36 | 31.53 | 30.55 | 31.25 | 525,774 | -0.08(-0.26%) |
Apr 19, 2022 | 31.34 | 32.37 | 30.69 | 31.33 | 555,533 | +0.11(+0.35%) |
Apr 18, 2022 | 32.05 | 32.30 | 30.97 | 31.22 | 538,035 | -0.76(-2.38%) |
Apr 14, 2022 | 31.61 | 32.02 | 30.67 | 31.98 | 678,188 | +0.11(+0.35%) |
Apr 13, 2022 | 30.80 | 32.68 | 30.80 | 31.87 | 634,450 | +1.12(+3.64%) |
Apr 12, 2022 | 31.71 | 32.02 | 30.32 | 30.75 | 845,838 | -0.60(-1.91%) |
Apr 11, 2022 | 33.23 | 33.59 | 31.10 | 31.35 | 991,365 | -2.35(-6.97%) |
Apr 08, 2022 | 33.96 | 35.03 | 33.51 | 33.70 | 1,251,984 | -0.37(-1.09%) |
Apr 07, 2022 | 34.19 | 35.65 | 33.00 | 34.07 | 1,349,195 | -1.04(-2.96%) |
Apr 06, 2022 | 37.23 | 37.65 | 34.16 | 35.11 | 13,084,994 | -2.62(-6.94%) |
Apr 05, 2022 | 39.13 | 39.75 | 36.50 | 37.73 | 7,623,127 | +2.84(+8.14%) |
Apr 04, 2022 | 32.35 | 35.36 | 32.28 | 34.89 | 975,462 | +2.90(+9.07%) |
Apr 01, 2022 | 31.62 | 33.12 | 31.47 | 31.99 | 731,273 | +0.43(+1.36%) |
Mar 31, 2022 | 33.37 | 33.82 | 31.26 | 31.56 | 1,298,539 | -1.84(-5.51%) |
Mar 30, 2022 | 36.51 | 36.51 | 33.35 | 33.40 | 1,397,940 | -3.60(-9.73%) |
Mar 29, 2022 | 36.74 | 37.46 | 36.61 | 37.00 | 947,455 | +0.50(+1.37%) |
Mar 28, 2022 | 35.95 | 37.44 | 35.64 | 36.50 | 577,496 | +0.54(+1.50%) |
Mar 25, 2022 | 34.77 | 36.48 | 34.49 | 35.96 | 757,606 | +1.24(+3.57%) |
Mar 24, 2022 | 33.49 | 34.84 | 32.84 | 34.72 | 778,455 | +1.74(+5.28%) |
Mar 23, 2022 | 33.99 | 34.46 | 32.96 | 32.98 | 620,258 | -1.51(-4.38%) |
Mar 22, 2022 | 34.82 | 35.41 | 34.02 | 34.49 | 606,610 | -0.13(-0.38%) |
Mar 21, 2022 | 35.42 | 36.12 | 34.17 | 34.62 | 545,874 | -1.33(-3.70%) |
Mar 18, 2022 | 34.50 | 36.44 | 33.88 | 35.95 | 1,421,399 | +1.45(+4.20%) |
Mar 17, 2022 | 32.87 | 34.50 | 32.63 | 34.50 | 430,243 | +1.13(+3.39%) |
Mar 16, 2022 | 31.62 | 33.42 | 31.48 | 33.37 | 555,271 | +1.72(+5.43%) |
Mar 15, 2022 | 31.18 | 31.69 | 30.47 | 31.65 | 297,796 | +0.31(+0.99%) |
Mar 14, 2022 | 33.06 | 33.11 | 30.82 | 31.34 | 554,787 | -1.76(-5.32%) |
Mar 11, 2022 | 34.50 | 34.60 | 33.05 | 33.10 | 295,610 | -1.44(-4.17%) |
Mar 10, 2022 | 34.21 | 34.76 | 34.54 | 360,235 | +0.02(+0.06%) | |
Mar 09, 2022 | 33.65 | 34.73 | 33.51 | 34.52 | 471,328 | +1.49(+4.51%) |
Mar 08, 2022 | 32.49 | 34.98 | 32.18 | 33.03 | 496,984 | +0.27(+0.82%) |
Mar 07, 2022 | 33.85 | 33.85 | 32.02 | 32.76 | 694,138 | -1.12(-3.31%) |
Mar 04, 2022 | 35.67 | 36.84 | 33.14 | 33.88 | 809,352 | -2.30(-6.36%) |
Mar 03, 2022 | 37.12 | 37.42 | 35.14 | 36.18 | 1,481,753 | -0.45(-1.23%) |
Mar 02, 2022 | 37.27 | 37.28 | 36.17 | 36.63 | 435,003 | -0.93(-2.48%) |
Mar 01, 2022 | 37.47 | 38.63 | 36.43 | 37.56 | 610,418 | +0.36(+0.97%) |
Feb 28, 2022 | 36.14 | 37.36 | 36.06 | 37.20 | 828,165 | +0.70(+1.92%) |
Feb 25, 2022 | 35.50 | 37.55 | 35.80 | 36.50 | 892,742 | +0.91(+2.56%) |
Feb 24, 2022 | 28.72 | 35.78 | 28.72 | 35.59 | 1,274,900 | +5.58(+18.59%) |
Feb 23, 2022 | 30.30 | 30.77 | 29.75 | 30.01 | 581,132 | +0.15(+0.50%) |
Feb 22, 2022 | 30.04 | 31.07 | 29.65 | 29.86 | 660,979 | -0.63(-2.07%) |
Feb 18, 2022 | 30.49 | 0 | +1.11(+3.78%) | |||
Feb 17, 2022 | 28.77 | 30.11 | 28.73 | 29.38 | 946,105 | +0.46(+1.59%) |
Feb 16, 2022 | 29.29 | 29.95 | 28.69 | 28.92 | 560,224 | -0.78(-2.63%) |
Feb 15, 2022 | 29.28 | 30.37 | 29.28 | 29.70 | 521,503 | +0.78(+2.70%) |
Feb 14, 2022 | 29.65 | 29.92 | 28.76 | 28.92 | 461,722 | -0.40(-1.36%) |
Feb 11, 2022 | 30.69 | 31.08 | 29.10 | 29.32 | 539,609 | -1.41(-4.59%) |
Feb 10, 2022 | 31.50 | 33.38 | 30.14 | 30.73 | 644,794 | -1.52(-4.71%) |
Feb 09, 2022 | 30.57 | 32.31 | 30.57 | 32.25 | 635,093 | +1.95(+6.44%) |
Feb 08, 2022 | 30.06 | 30.49 | 29.41 | 30.30 | 301,427 | +0.01(+0.03%) |
Feb 07, 2022 | 29.29 | 30.88 | 29.29 | 30.29 | 395,641 | +0.89(+3.03%) |
Feb 04, 2022 | 29.18 | 29.79 | 29.07 | 29.40 | 608,342 | +0.12(+0.41%) |
Feb 03, 2022 | 29.07 | 29.28 | 513,548 | -0.77(-2.56%) | ||
Feb 02, 2022 | 31.09 | 31.36 | 29.86 | 30.05 | 463,745 | -1.42(-4.51%) |
Feb 01, 2022 | 31.10 | 31.56 | 30.34 | 31.47 | 609,835 | +0.67(+2.18%) |
Jan 31, 2022 | 29.72 | 31.06 | 30.80 | 531,685 | +1.05(+3.53%) | |
Jan 28, 2022 | 29.16 | 29.75 | 28.09 | 29.75 | 487,200 | +0.47(+1.61%) |
Jan 27, 2022 | 31.31 | 31.31 | 29.08 | 29.28 | 399,990 | -1.59(-5.15%) |
Jan 26, 2022 | 31.11 | 33.40 | 30.61 | 30.87 | 582,906 | +0.02(+0.06%) |
Jan 25, 2022 | 31.04 | 31.32 | 29.96 | 30.85 | 452,375 | -0.90(-2.83%) |
Jan 24, 2022 | 30.36 | 32.02 | 29.43 | 31.75 | 597,869 | +0.66(+2.12%) |
Jan 21, 2022 | 32.24 | 33.00 | 31.06 | 31.09 | 635,465 | -1.28(-3.95%) |
Jan 20, 2022 | 33.58 | 35.05 | 32.32 | 32.37 | 657,567 | -1.13(-3.37%) |
Jan 19, 2022 | 34.48 | 35.13 | 33.16 | 33.50 | 705,041 | -0.86(-2.50%) |
Jan 18, 2022 | 34.97 | 35.48 | 34.25 | 34.36 | 742,748 | -1.45(-4.05%) |
Jan 14, 2022 | 35.81 | 0 | -0.59(-1.62%) | |||
Jan 13, 2022 | 37.09 | 37.40 | 36.27 | 36.40 | 661,666 | -0.58(-1.57%) |
Jan 12, 2022 | 38.59 | 38.97 | 36.47 | 36.98 | 1,011,940 | -2.33(-5.93%) |
Jan 11, 2022 | 37.70 | 39.93 | 37.21 | 39.31 | 1,140,764 | +1.75(+4.66%) |
Jan 10, 2022 | 37.39 | 37.64 | 35.39 | 37.56 | 1,027,788 | +0.20(+0.54%) |
Jan 07, 2022 | 38.16 | 39.69 | 36.79 | 37.36 | 685,540 | -1.08(-2.81%) |
Jan 06, 2022 | 38.68 | 40.36 | 38.29 | 38.44 | 855,552 | -0.47(-1.21%) |
Jan 05, 2022 | 40.29 | 40.75 | 38.90 | 38.91 | 572,812 | -1.38(-3.43%) |
Jan 04, 2022 | 41.48 | 41.95 | 39.46 | 40.29 | 382,146 | -1.54(-3.68%) |
Jan 03, 2022 | 40.51 | 42.05 | 40.06 | 41.83 | 911,463 | +1.36(+3.36%) |
Dec 31, 2021 | 41.90 | 43.01 | 40.31 | 40.47 | 197,842 | -1.48(-3.53%) |
Dec 30, 2021 | 42.05 | 43.53 | 41.70 | 41.95 | 185,970 | -0.23(-0.55%) |
Dec 29, 2021 | 43.09 | 43.51 | 41.85 | 42.18 | 210,297 | -0.87(-2.02%) |
Dec 28, 2021 | 43.77 | 44.77 | 43.01 | 43.05 | 189,646 | -0.85(-1.94%) |
Dec 27, 2021 | 45.00 | 45.90 | 43.77 | 43.90 | 361,818 | -0.69(-1.55%) |
Dec 23, 2021 | 41.94 | 44.84 | 41.01 | 44.59 | 729,033 | +2.78(+6.65%) |
Dec 22, 2021 | 41.00 | 42.04 | 39.98 | 41.81 | 1,179,529 | +0.96(+2.35%) |
Dec 21, 2021 | 41.00 | 41.33 | 39.40 | 40.85 | 780,606 | -0.78(-1.87%) |
Dec 20, 2021 | 40.90 | 42.45 | 40.01 | 41.63 | 2,100,577 | +0.03(+0.07%) |
Dec 17, 2021 | 38.66 | 42.15 | 37.84 | 41.60 | 1,692,724 | +2.24(+5.69%) |
Dec 16, 2021 | 40.74 | 41.11 | 39.03 | 39.36 | 694,662 | -1.16(-2.86%) |
Dec 15, 2021 | 39.32 | 40.93 | 38.01 | 40.52 | 925,612 | +1.22(+3.10%) |
Dec 14, 2021 | 40.26 | 40.42 | 38.61 | 39.30 | 575,587 | -1.37(-3.37%) |
Dec 13, 2021 | 40.74 | 41.37 | 39.93 | 40.67 | 513,152 | -0.02(-0.05%) |
Dec 10, 2021 | 42.77 | 43.09 | 40.66 | 40.69 | 679,483 | -1.92(-4.51%) |
Dec 09, 2021 | 43.86 | 45.88 | 42.46 | 42.61 | 738,274 | -1.56(-3.53%) |
Dec 08, 2021 | 46.22 | 47.00 | 43.63 | 44.17 | 992,473 | -1.53(-3.35%) |
Dec 07, 2021 | 45.00 | 46.45 | 44.68 | 45.70 | 661,207 | +1.87(+4.27%) |
Dec 06, 2021 | 44.00 | 45.21 | 43.42 | 43.83 | 643,787 | -0.37(-0.84%) |
Dec 03, 2021 | 45.59 | 45.59 | 43.53 | 44.20 | 520,365 | -0.79(-1.76%) |
Dec 02, 2021 | 42.95 | 45.26 | 42.50 | 44.99 | 592,151 | +1.86(+4.31%) |
Dec 01, 2021 | 43.50 | 45.84 | 43.00 | 43.13 | 588,320 | -0.67(-1.53%) |
Nov 30, 2021 | 45.03 | 45.68 | 41.63 | 43.80 | 1,088,182 | -1.32(-2.93%) |
Nov 29, 2021 | 47.14 | 47.28 | 44.54 | 45.12 | 611,948 | -1.24(-2.67%) |
Nov 26, 2021 | 47.65 | 48.39 | 44.02 | 46.36 | 647,514 | -2.10(-4.33%) |
Nov 24, 2021 | 48.06 | 48.80 | 47.35 | 48.46 | 447,330 | -0.01(-0.02%) |
Nov 23, 2021 | 47.98 | 48.78 | 47.24 | 48.47 | 539,385 | +0.38(+0.79%) |
Nov 22, 2021 | 45.53 | 49.10 | 45.00 | 48.09 | 1,245,747 | +0.54(+1.14%) |
Nov 19, 2021 | 44.49 | 48.03 | 43.84 | 47.55 | 1,517,842 | +4.01(+9.21%) |
Nov 18, 2021 | 40.56 | 43.97 | 43.23 | 43.54 | 4,452,601 | +6.63(+17.96%) |
Nov 17, 2021 | 37.25 | 37.58 | 36.46 | 36.91 | 280,251 | -0.41(-1.10%) |
Nov 16, 2021 | 37.83 | 38.72 | 37.27 | 37.32 | 284,481 | -0.75(-1.97%) |
Nov 15, 2021 | 38.21 | 38.47 | 37.11 | 38.07 | 399,944 | -0.01(-0.03%) |
Nov 12, 2021 | 37.54 | 38.10 | 36.71 | 38.08 | 177,511 | +0.64(+1.71%) |
Nov 11, 2021 | 38.91 | 39.59 | 37.39 | 37.44 | 267,217 | -1.52(-3.90%) |
Nov 10, 2021 | 38.59 | 38.96 | 907,342 | +0.06(+0.15%) | ||
Nov 09, 2021 | 35.49 | 39.20 | 34.85 | 38.90 | 1,001,840 | +4.16(+11.97%) |
Nov 08, 2021 | 36.37 | 36.37 | 34.37 | 34.74 | 660,673 | -0.17(-0.49%) |
Nov 05, 2021 | 35.34 | 36.65 | 34.15 | 34.91 | 521,537 | -0.48(-1.36%) |
Nov 04, 2021 | 36.39 | 36.39 | 34.76 | 35.39 | 396,076 | -0.76(-2.10%) |
Nov 03, 2021 | 33.91 | 36.64 | 33.91 | 36.15 | 403,296 | +1.90(+5.55%) |
Nov 02, 2021 | 34.06 | 34.29 | 33.44 | 34.25 | 483,358 | +0.15(+0.44%) |
Nov 01, 2021 | 32.92 | 34.20 | 33.44 | 34.10 | 198,679 | +0.66(+1.97%) |
Oct 29, 2021 | 33.71 | 34.26 | 32.73 | 33.44 | 223,221 | -0.27(-0.80%) |
Oct 28, 2021 | 33.22 | 33.93 | 33.22 | 33.71 | 310,143 | +0.62(+1.87%) |
Oct 27, 2021 | 33.42 | 34.00 | 32.74 | 33.09 | 204,394 | -0.58(-1.72%) |
Oct 26, 2021 | 34.70 | 33.67 | 248,672 | -0.71(-2.07%) | ||
Oct 25, 2021 | 35.07 | 35.34 | 34.21 | 34.38 | 244,113 | -0.95(-2.69%) |
Oct 22, 2021 | 35.10 | 35.47 | 34.41 | 35.33 | 389,681 | +0.28(+0.80%) |
Oct 21, 2021 | 34.11 | 35.26 | 33.98 | 35.05 | 371,960 | +0.86(+2.52%) |
Oct 20, 2021 | 35.24 | 35.59 | 33.66 | 34.19 | 346,183 | -0.95(-2.70%) |
Oct 19, 2021 | 34.78 | 35.47 | 34.28 | 35.14 | 198,954 | +0.89(+2.60%) |
Oct 18, 2021 | 34.04 | 35.08 | 33.67 | 34.25 | 431,112 | -0.14(-0.41%) |
Oct 15, 2021 | 33.27 | 35.15 | 32.57 | 34.39 | 470,871 | +1.88(+5.78%) |
Oct 14, 2021 | 31.70 | 32.77 | 31.65 | 32.51 | 235,830 | +1.13(+3.60%) |
Oct 13, 2021 | 31.96 | 31.97 | 31.09 | 31.38 | 181,839 | -0.28(-0.88%) |
Oct 12, 2021 | 32.20 | 32.37 | 31.34 | 31.66 | 345,035 | -0.20(-0.63%) |
Oct 11, 2021 | 31.30 | 32.13 | 30.90 | 31.86 | 228,672 | +0.38(+1.21%) |
Oct 08, 2021 | 32.77 | 32.77 | 31.27 | 31.48 | 247,219 | -1.55(-4.69%) |
Oct 07, 2021 | 34.06 | 34.55 | 32.97 | 33.03 | 516,323 | -0.65(-1.93%) |
Oct 06, 2021 | 33.47 | 34.25 | 33.39 | 33.68 | 266,270 | +0.06(+0.18%) |
Oct 05, 2021 | 33.85 | 34.20 | 33.22 | 33.62 | 255,180 | -0.08(-0.24%) |
Oct 04, 2021 | 34.77 | 35.29 | 33.41 | 33.70 | 564,153 | -1.53(-4.34%) |
Oct 01, 2021 | 34.70 | 35.88 | 34.09 | 35.23 | 452,470 | +0.36(+1.03%) |
Sep 30, 2021 | 34.63 | 35.28 | 33.90 | 34.87 | 645,153 | +0.36(+1.04%) |
Sep 29, 2021 | 36.39 | 36.40 | 34.42 | 34.51 | 598,830 | -1.52(-4.22%) |
Sep 28, 2021 | 37.31 | 37.90 | 36.00 | 36.03 | 672,077 | -1.65(-4.38%) |
Sep 27, 2021 | 36.02 | 37.99 | 35.14 | 37.68 | 781,645 | +1.71(+4.75%) |
Sep 24, 2021 | 36.75 | 37.60 | 35.17 | 35.97 | 1,284,217 | -1.02(-2.76%) |
Sep 23, 2021 | 35.84 | 37.33 | 35.16 | 36.99 | 927,897 | +0.95(+2.64%) |
Sep 22, 2021 | 36.33 | 38.00 | 35.96 | 36.04 | 1,427,282 | +0.03(+0.08%) |
Sep 21, 2021 | 35.60 | 36.19 | 34.94 | 36.01 | 364,960 | +0.90(+2.56%) |
Sep 20, 2021 | 35.49 | 36.14 | 34.56 | 35.11 | 474,742 | -1.28(-3.52%) |
Sep 17, 2021 | 34.25 | 36.89 | 33.75 | 36.39 | 1,681,406 | +3.36(+10.17%) |
Sep 16, 2021 | 33.40 | 33.82 | 32.31 | 33.03 | 347,833 | -0.34(-1.02%) |
Sep 15, 2021 | 33.31 | 34.05 | 32.47 | 33.37 | 369,508 | +0.36(+1.09%) |
Sep 14, 2021 | 33.52 | 33.80 | 32.38 | 33.01 | 464,915 | -0.87(-2.57%) |
Sep 13, 2021 | 32.31 | 34.44 | 31.08 | 33.88 | 594,449 | +1.49(+4.60%) |
Sep 10, 2021 | 34.64 | 34.64 | 31.00 | 32.39 | 754,017 | -2.04(-5.93%) |
Sep 09, 2021 | 34.24 | 35.30 | 33.92 | 34.43 | 485,737 | +0.12(+0.35%) |
Sep 08, 2021 | 33.34 | 34.36 | 32.92 | 34.31 | 270,354 | +0.73(+2.17%) |
Sep 07, 2021 | 33.17 | 33.78 | 32.40 | 33.58 | 284,189 | +0.16(+0.48%) |
Sep 03, 2021 | 32.86 | 34.33 | 32.43 | 33.42 | 372,468 | +0.10(+0.30%) |
Sep 02, 2021 | 31.85 | 33.39 | 31.52 | 33.32 | 522,190 | +1.77(+5.61%) |
Sep 01, 2021 | 29.49 | 31.74 | 29.26 | 31.55 | 504,734 | +2.38(+8.16%) |
Aug 31, 2021 | 29.57 | 30.03 | 28.91 | 29.17 | 351,365 | -0.49(-1.65%) |
Aug 30, 2021 | 29.74 | 30.84 | 29.19 | 29.66 | 388,433 | +0.14(+0.47%) |
Aug 27, 2021 | 29.19 | 30.20 | 28.78 | 29.52 | 281,185 | +0.64(+2.22%) |
Aug 26, 2021 | 29.13 | 29.86 | 28.78 | 28.88 | 210,890 | -0.57(-1.94%) |
Aug 25, 2021 | 29.06 | 29.60 | 28.71 | 29.45 | 200,882 | +0.50(+1.73%) |
Aug 24, 2021 | 29.09 | 29.50 | 28.03 | 28.95 | 196,428 | -0.40(-1.36%) |
Aug 23, 2021 | 28.39 | 29.92 | 28.39 | 29.35 | 384,187 | +0.97(+3.42%) |
Aug 20, 2021 | 26.85 | 28.47 | 26.74 | 28.38 | 325,247 | +1.45(+5.38%) |
Aug 19, 2021 | 27.49 | 27.97 | 26.85 | 26.93 | 341,773 | -0.71(-2.57%) |
Aug 18, 2021 | 28.52 | 28.52 | 27.58 | 27.64 | 190,431 | -0.75(-2.64%) |
Aug 17, 2021 | 26.94 | 28.46 | 26.60 | 28.39 | 311,653 | +1.29(+4.76%) |
Aug 16, 2021 | 27.06 | 27.59 | 26.78 | 27.10 | 310,453 | -0.27(-0.99%) |
Aug 13, 2021 | 28.01 | 28.19 | 27.30 | 27.37 | 190,019 | -0.41(-1.48%) |
Aug 12, 2021 | 27.19 | 27.84 | 27.00 | 27.78 | 445,210 | +0.34(+1.24%) |
Aug 11, 2021 | 28.46 | 28.46 | 26.94 | 27.44 | 438,973 | -1.22(-4.26%) |
Aug 10, 2021 | 28.59 | 28.71 | 28.20 | 28.66 | 379,830 | +0.42(+1.49%) |
Aug 09, 2021 | 27.16 | 28.76 | 27.00 | 28.24 | 585,481 | +0.98(+3.60%) |
Aug 06, 2021 | 30.52 | 31.49 | 27.00 | 27.26 | 930,532 | -3.22(-10.56%) |
Aug 05, 2021 | 29.36 | 30.77 | 29.18 | 30.48 | 377,661 | +1.08(+3.67%) |
Aug 04, 2021 | 29.82 | 30.48 | 29.24 | 29.40 | 315,812 | -0.62(-2.07%) |
Aug 03, 2021 | 30.06 | 30.15 | 29.30 | 30.02 | 297,196 | -0.03(-0.10%) |
Aug 02, 2021 | 31.20 | 31.54 | 30.00 | 30.05 | 460,238 | -1.36(-4.33%) |
Jul 30, 2021 | 32.90 | 33.27 | 31.36 | 31.41 | 308,416 | -1.56(-4.73%) |
Jul 29, 2021 | 33.98 | 34.76 | 32.90 | 32.97 | 352,637 | -0.92(-2.71%) |
Jul 28, 2021 | 31.83 | 34.12 | 31.65 | 33.89 | 412,123 | +2.22(+7.01%) |
Jul 27, 2021 | 32.48 | 32.67 | 30.31 | 31.67 | 415,723 | -1.00(-3.06%) |
Jul 26, 2021 | 32.90 | 32.94 | 31.91 | 32.67 | 271,427 | -0.18(-0.55%) |
Jul 23, 2021 | 33.03 | 33.45 | 32.52 | 32.85 | 304,318 | -0.16(-0.48%) |
Jul 22, 2021 | 31.88 | 33.27 | 31.35 | 33.01 | 608,947 | +1.29(+4.07%) |
Jul 21, 2021 | 31.54 | 31.73 | 30.00 | 31.72 | 663,006 | -0.29(-0.91%) |
Jul 20, 2021 | 29.60 | 33.21 | 29.60 | 32.01 | 1,200,925 | +2.38(+8.03%) |
Jul 19, 2021 | 28.65 | 29.99 | 28.65 | 29.63 | 547,493 | +0.16(+0.54%) |
Jul 16, 2021 | 28.95 | 29.75 | 28.57 | 29.47 | 502,668 | +0.89(+3.11%) |
Jul 15, 2021 | 28.26 | 28.70 | 26.98 | 28.58 | 835,304 | +0.01(+0.04%) |
Jul 14, 2021 | 28.58 | 28.85 | 27.83 | 28.57 | 1,010,183 | +0.17(+0.60%) |
Jul 13, 2021 | 29.18 | 29.35 | 28.12 | 28.40 | 680,197 | -0.93(-3.17%) |
Jul 12, 2021 | 28.97 | 29.35 | 28.67 | 29.33 | 366,338 | +0.26(+0.89%) |
Jul 09, 2021 | 28.72 | 29.18 | 28.46 | 29.07 | 726,939 | +0.32(+1.11%) |
Jul 08, 2021 | 28.28 | 29.24 | 28.19 | 28.75 | 777,489 | -0.23(-0.79%) |
Jul 07, 2021 | 27.95 | 29.29 | 27.80 | 28.98 | 748,191 | +1.00(+3.57%) |
Jul 06, 2021 | 27.42 | 28.15 | 26.86 | 27.98 | 749,473 | +0.67(+2.45%) |
Jul 02, 2021 | 27.60 | 27.62 | 26.71 | 27.31 | 556,248 | -0.22(-0.80%) |
Jul 01, 2021 | 27.72 | 27.72 | 26.78 | 27.53 | 884,686 | +0.07(+0.25%) |
Jun 30, 2021 | 27.23 | 28.05 | 26.84 | 27.46 | 547,959 | +0.19(+0.70%) |
Jun 29, 2021 | 28.86 | 28.89 | 27.01 | 27.27 | 644,392 | -1.77(-6.10%) |
Jun 28, 2021 | 28.90 | 29.43 | 28.40 | 29.04 | 862,327 | +0.21(+0.73%) |
Jun 25, 2021 | 26.55 | 28.83 | 26.06 | 28.83 | 3,529,541 | +1.81(+6.70%) |
Jun 24, 2021 | 27.65 | 28.40 | 26.16 | 27.02 | 4,184,521 | +3.62(+15.47%) |
Jun 23, 2021 | 22.63 | 23.91 | 22.63 | 23.40 | 1,169,656 | +0.65(+2.86%) |
Jun 22, 2021 | 23.14 | 23.49 | 22.62 | 22.75 | 381,199 | -0.76(-3.23%) |
Jun 21, 2021 | 23.21 | 23.62 | 22.36 | 23.51 | 1,160,623 | +0.45(+1.95%) |
Jun 18, 2021 | 23.62 | 24.06 | 22.84 | 23.06 | 2,080,107 | -0.71(-2.99%) |
Jun 17, 2021 | 23.89 | 24.34 | 23.29 | 23.77 | 615,438 | -0.23(-0.96%) |
Jun 16, 2021 | 24.49 | 24.95 | 23.59 | 24.00 | 567,663 | -0.38(-1.56%) |
Jun 15, 2021 | 24.57 | 25.17 | 23.92 | 24.38 | 482,417 | -0.17(-0.69%) |
Jun 14, 2021 | 25.04 | 25.23 | 24.45 | 24.55 | 461,810 | -0.34(-1.37%) |
Jun 11, 2021 | 25.04 | 25.45 | 24.73 | 24.89 | 280,159 | +0.01(+0.04%) |
Jun 10, 2021 | 24.61 | 25.08 | 24.20 | 24.88 | 365,919 | +0.46(+1.88%) |
Jun 09, 2021 | 25.04 | 25.57 | 24.13 | 24.42 | 417,351 | -0.34(-1.37%) |
Jun 08, 2021 | 25.47 | 25.92 | 24.30 | 24.76 | 569,950 | -0.58(-2.29%) |
Jun 07, 2021 | 25.12 | 25.54 | 24.83 | 25.34 | 724,676 | +0.29(+1.16%) |
Jun 04, 2021 | 24.91 | 25.52 | 24.80 | 25.05 | 311,002 | +0.26(+1.05%) |
Jun 03, 2021 | 24.57 | 25.01 | 24.13 | 24.79 | 277,939 | +0.23(+0.94%) |
Jun 02, 2021 | 24.64 | 25.44 | 24.20 | 24.56 | 469,111 | -0.03(-0.12%) |
Jun 01, 2021 | 24.62 | 25.04 | 24.20 | 24.59 | 710,389 | -0.23(-0.93%) |
May 28, 2021 | 25.00 | 25.37 | 24.60 | 24.82 | 405,556 | -0.07(-0.28%) |
May 27, 2021 | 24.44 | 25.20 | 24.06 | 24.89 | 851,559 | +0.39(+1.59%) |
May 26, 2021 | 24.47 | 24.75 | 24.14 | 24.50 | 610,728 | +0.37(+1.53%) |
May 25, 2021 | 24.60 | 24.89 | 23.58 | 24.13 | 947,224 | -0.42(-1.71%) |
May 24, 2021 | 25.36 | 25.70 | 24.41 | 24.55 | 276,405 | -0.64(-2.54%) |
May 21, 2021 | 26.26 | 26.26 | 25.14 | 25.19 | 439,844 | -0.64(-2.48%) |
May 20, 2021 | 26.10 | 26.60 | 25.41 | 25.83 | 475,640 | -0.13(-0.50%) |
May 19, 2021 | 27.15 | 27.15 | 25.58 | 25.96 | 769,030 | -1.42(-5.19%) |
May 18, 2021 | 28.12 | 28.37 | 27.23 | 27.38 | 465,259 | -0.59(-2.11%) |
May 17, 2021 | 28.49 | 29.00 | 27.81 | 27.97 | 299,349 | -0.55(-1.93%) |
May 14, 2021 | 28.03 | 29.19 | 27.87 | 28.52 | 407,510 | +0.87(+3.15%) |
May 13, 2021 | 29.49 | 29.78 | 27.36 | 27.65 | 472,444 | -1.50(-5.15%) |
May 12, 2021 | 28.24 | 30.39 | 28.24 | 29.15 | 459,853 | +0.42(+1.46%) |
May 11, 2021 | 28.38 | 29.50 | 28.17 | 28.73 | 935,901 | -0.13(-0.45%) |
May 10, 2021 | 30.07 | 30.46 | 28.62 | 28.86 | 567,923 | -1.59(-5.22%) |
May 07, 2021 | 30.58 | 31.52 | 30.27 | 30.45 | 560,347 | +0.32(+1.06%) |
May 06, 2021 | 30.28 | 30.79 | 28.88 | 30.13 | 1,160,135 | -0.81(-2.62%) |
May 05, 2021 | 32.20 | 33.39 | 30.85 | 30.94 | 358,022 | -1.76(-5.38%) |
May 04, 2021 | 33.98 | 35.12 | 32.63 | 32.70 | 659,656 | -1.40(-4.11%) |