Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.30 | 20.66 | 18.82 | 19.23 | 52,351 | -0.91(-4.52%) |
Apr 28, 2022 | 20.51 | 20.68 | 19.70 | 20.14 | 42,464 | -0.51(-2.47%) |
Apr 27, 2022 | 20.85 | 21.61 | 20.51 | 20.65 | 21,092 | -0.53(-2.50%) |
Apr 26, 2022 | 23.22 | 23.38 | 21.18 | 21.18 | 22,349 | -2.14(-9.18%) |
Apr 25, 2022 | 23.48 | 24.02 | 22.84 | 23.32 | 19,536 | -0.14(-0.60%) |
Apr 22, 2022 | 23.66 | 25.18 | 22.71 | 23.46 | 21,271 | -0.33(-1.39%) |
Apr 21, 2022 | 24.85 | 24.85 | 23.31 | 23.79 | 17,900 | -0.56(-2.30%) |
Apr 20, 2022 | 25.10 | 26.07 | 24.08 | 24.35 | 14,599 | -0.68(-2.72%) |
Apr 19, 2022 | 24.54 | 25.34 | 23.57 | 25.03 | 19,137 | +1.27(+5.35%) |
Apr 18, 2022 | 24.01 | 25.15 | 23.27 | 23.76 | 21,206 | -0.45(-1.86%) |
Apr 14, 2022 | 25.72 | 27.21 | 24.07 | 24.21 | 26,312 | -1.48(-5.76%) |
Apr 13, 2022 | 24.51 | 26.29 | 24.51 | 25.69 | 16,522 | +1.51(+6.24%) |
Apr 12, 2022 | 25.64 | 26.66 | 23.99 | 24.18 | 43,921 | -1.36(-5.32%) |
Apr 11, 2022 | 27.48 | 27.48 | 25.34 | 25.54 | 25,267 | -2.10(-7.60%) |
Apr 08, 2022 | 28.25 | 28.49 | 26.77 | 27.64 | 31,350 | -0.58(-2.06%) |
Apr 07, 2022 | 28.29 | 29.50 | 27.96 | 28.22 | 21,558 | +0.25(+0.89%) |
Apr 06, 2022 | 27.62 | 29.70 | 26.76 | 27.97 | 45,542 | +0.27(+0.97%) |
Apr 05, 2022 | 27.80 | 29.85 | 27.29 | 27.70 | 20,999 | +0.04(+0.14%) |
Apr 04, 2022 | 27.52 | 28.79 | 27.39 | 27.66 | 24,983 | -0.45(-1.60%) |
Apr 01, 2022 | 27.70 | 28.31 | 26.95 | 28.11 | 15,869 | +0.13(+0.46%) |
Mar 31, 2022 | 26.36 | 28.47 | 25.98 | 27.98 | 41,138 | +1.76(+6.71%) |
Mar 30, 2022 | 27.64 | 28.57 | 26.01 | 26.22 | 25,958 | -1.40(-5.07%) |
Mar 29, 2022 | 26.87 | 30.10 | 26.87 | 27.62 | 40,208 | +0.94(+3.52%) |
Mar 28, 2022 | 28.47 | 28.47 | 26.25 | 26.68 | 25,613 | -1.26(-4.51%) |
Mar 25, 2022 | 27.87 | 28.50 | 27.31 | 27.94 | 13,693 | +0.22(+0.79%) |
Mar 24, 2022 | 28.51 | 28.51 | 27.33 | 27.72 | 10,841 | -0.35(-1.25%) |
Mar 23, 2022 | 29.81 | 30.22 | 27.79 | 28.07 | 27,820 | -1.54(-5.20%) |
Mar 22, 2022 | 29.02 | 30.22 | 28.70 | 29.61 | 42,316 | +0.09(+0.30%) |
Mar 21, 2022 | 28.60 | 30.96 | 27.82 | 29.52 | 104,548 | -0.08(-0.27%) |
Mar 18, 2022 | 27.64 | 30.53 | 26.82 | 29.60 | 79,380 | +1.96(+7.09%) |
Mar 17, 2022 | 26.01 | 27.89 | 25.03 | 27.64 | 14,568 | +1.12(+4.22%) |
Mar 16, 2022 | 26.43 | 26.76 | 25.26 | 26.52 | 26,379 | +0.37(+1.41%) |
Mar 15, 2022 | 25.94 | 26.75 | 25.66 | 26.15 | 22,004 | +0.19(+0.73%) |
Mar 14, 2022 | 24.98 | 26.24 | 24.98 | 25.96 | 36,989 | +1.35(+5.49%) |
Mar 11, 2022 | 26.02 | 26.55 | 24.07 | 24.61 | 19,503 | -1.57(-6.00%) |
Mar 10, 2022 | 26.23 | 26.83 | 24.03 | 26.18 | 36,530 | -0.30(-1.13%) |
Mar 09, 2022 | 24.38 | 26.82 | 23.79 | 26.48 | 32,073 | +2.48(+10.33%) |
Mar 08, 2022 | 21.62 | 24.85 | 21.62 | 24.00 | 30,006 | +2.47(+11.47%) |
Mar 07, 2022 | 20.87 | 21.70 | 20.87 | 21.53 | 20,670 | +0.59(+2.82%) |
Mar 04, 2022 | 21.26 | 21.26 | 20.86 | 20.94 | 24,211 | +0.08(+0.38%) |
Mar 03, 2022 | 20.90 | 21.00 | 20.60 | 20.86 | 18,098 | -0.04(-0.19%) |
Mar 02, 2022 | 21.00 | 21.84 | 20.75 | 20.90 | 23,047 | -0.09(-0.43%) |
Mar 01, 2022 | 22.00 | 22.00 | 20.60 | 20.99 | 12,702 | -0.94(-4.29%) |
Feb 28, 2022 | 22.97 | 22.97 | 21.06 | 21.93 | 38,329 | -0.26(-1.17%) |
Feb 25, 2022 | 21.10 | 22.48 | 21.48 | 22.19 | 44,696 | +0.59(+2.73%) |
Feb 24, 2022 | 19.73 | 21.97 | 19.71 | 21.60 | 36,921 | +0.79(+3.80%) |
Feb 23, 2022 | 20.26 | 21.01 | 20.26 | 20.81 | 21,787 | +0.59(+2.92%) |
Feb 22, 2022 | 20.25 | 20.87 | 19.83 | 20.22 | 32,117 | +0.09(+0.45%) |
Feb 18, 2022 | 20.13 | 0 | +0.09(+0.45%) | |||
Feb 17, 2022 | 20.51 | 20.51 | 19.89 | 20.04 | 14,285 | -0.26(-1.28%) |
Feb 16, 2022 | 20.22 | 21.38 | 19.80 | 20.30 | 23,460 | +0.19(+0.94%) |
Feb 15, 2022 | 19.73 | 20.19 | 19.65 | 20.11 | 24,208 | +0.37(+1.87%) |
Feb 14, 2022 | 20.00 | 20.03 | 19.61 | 19.74 | 11,372 | +0.01(+0.05%) |
Feb 11, 2022 | 20.06 | 20.27 | 19.58 | 19.73 | 14,161 | -0.32(-1.60%) |
Feb 10, 2022 | 19.71 | 20.61 | 19.71 | 20.05 | 19,329 | +0.10(+0.50%) |
Feb 09, 2022 | 19.73 | 20.80 | 19.61 | 19.95 | 24,703 | +0.33(+1.68%) |
Feb 08, 2022 | 20.01 | 20.05 | 19.08 | 19.62 | 12,922 | -0.45(-2.24%) |
Feb 07, 2022 | 20.12 | 20.33 | 20.06 | 20.07 | 15,579 | -0.21(-1.04%) |
Feb 04, 2022 | 20.05 | 20.64 | 20.00 | 20.28 | 16,314 | +0.23(+1.15%) |
Feb 03, 2022 | 20.06 | 20.27 | 20.00 | 20.05 | 26,717 | -0.05(-0.25%) |
Feb 02, 2022 | 20.75 | 20.89 | 20.01 | 20.10 | 16,243 | -0.38(-1.86%) |
Feb 01, 2022 | 20.68 | 20.68 | 20.06 | 20.48 | 21,861 | -0.24(-1.16%) |
Jan 31, 2022 | 20.42 | 20.72 | 23,966 | +0.28(+1.37%) | ||
Jan 28, 2022 | 20.45 | 20.45 | 20.01 | 20.44 | 14,185 | +0.11(+0.54%) |
Jan 27, 2022 | 20.17 | 20.78 | 20.00 | 20.33 | 20,470 | +0.20(+0.99%) |
Jan 26, 2022 | 21.15 | 21.94 | 20.13 | 20.13 | 8,698 | -0.80(-3.82%) |
Jan 25, 2022 | 20.56 | 21.07 | 20.32 | 20.93 | 18,153 | +0.24(+1.16%) |
Jan 24, 2022 | 20.74 | 21.24 | 20.03 | 20.69 | 33,341 | -0.65(-3.05%) |
Jan 21, 2022 | 20.66 | 21.63 | 20.66 | 21.34 | 44,359 | +0.45(+2.15%) |
Jan 20, 2022 | 21.28 | 22.30 | 20.57 | 20.89 | 38,038 | +0.12(+0.58%) |
Jan 19, 2022 | 21.00 | 22.48 | 20.53 | 20.77 | 30,293 | -0.13(-0.62%) |
Jan 18, 2022 | 22.45 | 22.89 | 20.65 | 20.90 | 30,145 | -1.42(-6.36%) |
Jan 14, 2022 | 22.32 | 0 | -0.11(-0.49%) | |||
Jan 13, 2022 | 23.46 | 23.57 | 22.25 | 22.43 | 18,989 | -1.11(-4.72%) |
Jan 12, 2022 | 24.86 | 26.89 | 23.53 | 23.54 | 58,773 | -1.04(-4.23%) |
Jan 11, 2022 | 23.59 | 25.66 | 23.13 | 24.58 | 36,835 | +0.54(+2.25%) |
Jan 10, 2022 | 21.98 | 24.19 | 21.50 | 24.04 | 28,907 | +1.74(+7.80%) |
Jan 07, 2022 | 22.52 | 22.97 | 22.20 | 22.30 | 6,214 | -0.69(-3.00%) |
Jan 06, 2022 | 23.33 | 23.89 | 22.19 | 22.99 | 19,989 | -0.01(-0.04%) |
Jan 05, 2022 | 20.03 | 23.70 | 20.03 | 23.00 | 94,512 | +2.59(+12.69%) |
Jan 04, 2022 | 20.50 | 21.52 | 20.25 | 20.41 | 24,754 | -0.36(-1.73%) |
Jan 03, 2022 | 20.74 | 21.67 | 20.40 | 20.77 | 17,272 | -0.08(-0.38%) |
Dec 31, 2021 | 21.25 | 21.40 | 20.45 | 20.85 | 34,016 | -0.38(-1.79%) |
Dec 30, 2021 | 21.00 | 22.08 | 21.00 | 21.23 | 13,481 | -0.27(-1.26%) |
Dec 29, 2021 | 21.70 | 22.39 | 21.07 | 21.50 | 23,143 | -0.44(-2.01%) |
Dec 28, 2021 | 21.79 | 22.32 | 21.09 | 21.94 | 13,484 | -0.11(-0.50%) |
Dec 27, 2021 | 22.99 | 22.99 | 21.92 | 22.05 | 10,294 | -1.27(-5.45%) |
Dec 23, 2021 | 21.93 | 24.21 | 21.93 | 23.32 | 20,998 | +0.84(+3.74%) |
Dec 22, 2021 | 22.61 | 23.50 | 21.82 | 22.48 | 15,622 | -0.08(-0.35%) |
Dec 21, 2021 | 22.25 | 23.50 | 21.55 | 22.56 | 24,347 | +1.66(+7.94%) |
Dec 20, 2021 | 21.58 | 22.07 | 20.43 | 20.90 | 10,891 | -1.21(-5.47%) |
Dec 17, 2021 | 20.98 | 23.20 | 20.58 | 22.11 | 37,934 | +1.29(+6.20%) |
Dec 16, 2021 | 20.59 | 21.53 | 20.08 | 20.82 | 14,668 | -0.23(-1.09%) |
Dec 15, 2021 | 20.21 | 21.28 | 19.95 | 21.05 | 17,254 | +1.01(+5.04%) |
Dec 14, 2021 | 20.00 | 20.52 | 19.40 | 20.04 | 62,259 | -0.31(-1.52%) |
Dec 13, 2021 | 20.64 | 21.24 | 20.00 | 20.35 | 43,171 | -0.15(-0.73%) |
Dec 10, 2021 | 20.00 | 20.95 | 20.00 | 20.50 | 14,458 | -0.60(-2.84%) |
Dec 09, 2021 | 22.71 | 22.71 | 20.72 | 21.10 | 25,924 | -2.09(-9.01%) |
Dec 08, 2021 | 21.76 | 23.19 | 21.76 | 23.19 | 10,196 | +0.98(+4.41%) |
Dec 07, 2021 | 21.28 | 22.64 | 21.28 | 22.21 | 12,944 | +1.04(+4.91%) |
Dec 06, 2021 | 20.59 | 21.61 | 20.32 | 21.17 | 12,232 | +0.79(+3.88%) |
Dec 03, 2021 | 21.91 | 22.75 | 19.62 | 20.38 | 22,521 | -1.82(-8.20%) |
Dec 02, 2021 | 20.58 | 22.32 | 20.58 | 22.20 | 8,444 | +1.32(+6.32%) |
Dec 01, 2021 | 21.17 | 21.84 | 20.59 | 20.88 | 20,040 | +0.37(+1.80%) |
Nov 30, 2021 | 21.34 | 23.18 | 20.51 | 20.51 | 17,382 | -0.64(-3.03%) |
Nov 29, 2021 | 22.42 | 23.67 | 21.05 | 21.15 | 19,644 | -0.71(-3.25%) |
Nov 26, 2021 | 22.38 | 23.83 | 21.75 | 21.86 | 14,952 | -1.65(-7.02%) |
Nov 24, 2021 | 21.61 | 23.53 | 21.61 | 23.51 | 8,904 | +1.64(+7.50%) |
Nov 23, 2021 | 22.52 | 23.17 | 21.69 | 21.87 | 15,867 | -0.14(-0.64%) |
Nov 22, 2021 | 22.62 | 23.03 | 22.01 | 22.01 | 15,490 | -0.55(-2.44%) |
Nov 19, 2021 | 23.66 | 23.83 | 22.56 | 22.56 | 20,201 | -1.35(-5.65%) |
Nov 18, 2021 | 24.85 | 24.35 | 23.52 | 23.91 | 13,019 | -0.59(-2.41%) |
Nov 17, 2021 | 25.87 | 26.59 | 24.48 | 24.50 | 17,988 | -1.36(-5.26%) |
Nov 16, 2021 | 26.49 | 26.66 | 25.86 | 25.86 | 10,541 | -0.35(-1.34%) |
Nov 15, 2021 | 25.92 | 26.49 | 25.20 | 26.21 | 13,092 | +0.32(+1.24%) |
Nov 12, 2021 | 25.85 | 26.63 | 25.52 | 25.89 | 9,811 | +0.09(+0.35%) |
Nov 11, 2021 | 26.73 | 27.50 | 25.61 | 25.80 | 18,367 | -0.76(-2.86%) |
Nov 10, 2021 | 25.75 | 27.29 | 26.56 | 24,006 | +0.71(+2.75%) | |
Nov 09, 2021 | 26.40 | 26.56 | 25.84 | 25.85 | 10,780 | -0.74(-2.78%) |
Nov 08, 2021 | 26.25 | 27.00 | 25.99 | 26.59 | 12,930 | +0.24(+0.91%) |
Nov 05, 2021 | 25.32 | 26.42 | 25.13 | 26.35 | 26,599 | +0.83(+3.25%) |
Nov 04, 2021 | 25.32 | 26.40 | 25.30 | 25.52 | 14,031 | +0.23(+0.91%) |
Nov 03, 2021 | 25.60 | 25.62 | 25.20 | 25.29 | 12,963 | -0.14(-0.55%) |
Nov 02, 2021 | 24.92 | 25.97 | 24.67 | 25.43 | 11,308 | +0.34(+1.36%) |
Nov 01, 2021 | 25.00 | 26.48 | 24.54 | 25.09 | 16,139 | +0.09(+0.36%) |
Oct 29, 2021 | 24.80 | 25.51 | 24.45 | 25.00 | 12,695 | -0.17(-0.68%) |
Oct 28, 2021 | 24.54 | 25.82 | 24.45 | 25.17 | 15,272 | +0.83(+3.41%) |
Oct 27, 2021 | 23.55 | 24.64 | 23.43 | 24.34 | 11,919 | +0.74(+3.14%) |
Oct 26, 2021 | 23.83 | 23.60 | 20,479 | -0.22(-0.92%) | ||
Oct 25, 2021 | 25.00 | 25.00 | 23.25 | 23.82 | 28,133 | -0.89(-3.60%) |
Oct 22, 2021 | 23.57 | 24.99 | 23.57 | 24.71 | 19,265 | +1.04(+4.39%) |
Oct 21, 2021 | 23.62 | 24.40 | 23.58 | 23.67 | 6,317 | -0.21(-0.88%) |
Oct 20, 2021 | 24.19 | 24.28 | 23.64 | 23.88 | 12,453 | -0.34(-1.40%) |
Oct 19, 2021 | 23.48 | 25.24 | 23.36 | 24.22 | 24,814 | +0.86(+3.68%) |
Oct 18, 2021 | 25.43 | 25.43 | 23.18 | 23.36 | 32,699 | -2.43(-9.42%) |
Oct 15, 2021 | 25.83 | 25.98 | 25.47 | 25.79 | 13,180 | +0.29(+1.14%) |
Oct 14, 2021 | 25.12 | 25.79 | 25.04 | 25.50 | 11,775 | +0.77(+3.11%) |
Oct 13, 2021 | 25.70 | 25.70 | 24.35 | 24.73 | 17,638 | -1.07(-4.15%) |
Oct 12, 2021 | 27.57 | 27.57 | 25.61 | 25.80 | 27,020 | -1.77(-6.42%) |
Oct 11, 2021 | 25.52 | 27.77 | 25.40 | 27.57 | 37,371 | +1.79(+6.94%) |
Oct 08, 2021 | 23.92 | 25.98 | 23.92 | 25.78 | 41,050 | +2.12(+8.96%) |
Oct 07, 2021 | 20.63 | 23.89 | 20.63 | 23.66 | 65,779 | +2.39(+11.24%) |
Oct 06, 2021 | 21.50 | 22.28 | 20.69 | 21.27 | 61,078 | -0.81(-3.67%) |
Oct 05, 2021 | 23.00 | 23.00 | 21.71 | 22.08 | 33,793 | -1.44(-6.12%) |
Oct 04, 2021 | 24.50 | 24.50 | 23.27 | 23.52 | 13,322 | -0.88(-3.61%) |
Oct 01, 2021 | 24.80 | 24.80 | 24.24 | 24.40 | 7,981 | -0.51(-2.05%) |
Sep 30, 2021 | 24.04 | 25.19 | 23.87 | 24.91 | 23,558 | +1.05(+4.40%) |
Sep 29, 2021 | 24.43 | 25.06 | 23.86 | 23.86 | 15,981 | -0.34(-1.40%) |
Sep 28, 2021 | 24.88 | 25.67 | 24.20 | 24.20 | 27,644 | -1.15(-4.54%) |
Sep 27, 2021 | 24.51 | 25.47 | 24.28 | 25.35 | 17,208 | +0.86(+3.51%) |
Sep 24, 2021 | 24.59 | 24.79 | 24.01 | 24.49 | 12,346 | -0.30(-1.21%) |
Sep 23, 2021 | 24.65 | 25.22 | 23.66 | 24.79 | 12,158 | +0.37(+1.52%) |
Sep 22, 2021 | 23.55 | 25.10 | 23.55 | 24.42 | 20,892 | +0.91(+3.87%) |
Sep 21, 2021 | 24.22 | 24.22 | 22.76 | 23.51 | 32,458 | -0.37(-1.55%) |
Sep 20, 2021 | 24.78 | 24.78 | 22.98 | 23.88 | 38,355 | -1.78(-6.94%) |
Sep 17, 2021 | 24.39 | 25.79 | 24.02 | 25.66 | 53,833 | +1.36(+5.60%) |
Sep 16, 2021 | 24.11 | 24.98 | 23.71 | 24.30 | 24,755 | -0.02(-0.08%) |
Sep 15, 2021 | 24.22 | 24.44 | 23.55 | 24.32 | 20,348 | +0.41(+1.71%) |
Sep 14, 2021 | 25.50 | 25.55 | 23.75 | 23.91 | 23,698 | -1.41(-5.57%) |
Sep 13, 2021 | 26.46 | 26.46 | 25.09 | 25.32 | 38,514 | -0.72(-2.76%) |
Sep 10, 2021 | 25.50 | 26.55 | 25.38 | 26.04 | 20,534 | +0.66(+2.60%) |
Sep 09, 2021 | 25.66 | 26.50 | 25.38 | 25.38 | 38,514 | +0.00(+0.00%) |
Sep 08, 2021 | 25.09 | 26.16 | 23.88 | 25.38 | 78,120 | +0.13(+0.51%) |
Sep 07, 2021 | 27.00 | 27.00 | 25.06 | 25.25 | 104,111 | -3.63(-12.57%) |
Sep 03, 2021 | 31.01 | 31.53 | 28.40 | 28.88 | 27,275 | -2.57(-8.17%) |
Sep 02, 2021 | 31.27 | 31.53 | 30.86 | 31.45 | 6,463 | +0.89(+2.91%) |
Sep 01, 2021 | 31.00 | 31.67 | 30.15 | 30.56 | 18,277 | -0.56(-1.80%) |
Aug 31, 2021 | 31.86 | 32.00 | 30.52 | 31.12 | 26,088 | -0.32(-1.02%) |
Aug 30, 2021 | 30.00 | 32.49 | 29.89 | 31.44 | 28,709 | +2.31(+7.93%) |
Aug 27, 2021 | 28.98 | 30.00 | 28.98 | 29.13 | 11,194 | +0.06(+0.21%) |
Aug 26, 2021 | 28.97 | 29.63 | 28.29 | 29.07 | 9,706 | +0.39(+1.36%) |
Aug 25, 2021 | 28.25 | 29.66 | 28.25 | 28.68 | 13,590 | +0.13(+0.46%) |
Aug 24, 2021 | 28.93 | 28.94 | 28.12 | 28.55 | 5,330 | -0.45(-1.55%) |
Aug 23, 2021 | 26.78 | 29.46 | 26.78 | 29.00 | 23,474 | +2.40(+9.02%) |
Aug 20, 2021 | 26.16 | 26.89 | 25.25 | 26.60 | 31,366 | +0.80(+3.10%) |
Aug 19, 2021 | 26.18 | 27.99 | 25.10 | 25.80 | 34,989 | -0.81(-3.04%) |
Aug 18, 2021 | 27.33 | 28.86 | 25.75 | 26.61 | 28,838 | -0.60(-2.21%) |
Aug 17, 2021 | 29.05 | 29.09 | 27.20 | 27.21 | 17,307 | -1.89(-6.49%) |
Aug 16, 2021 | 29.16 | 30.41 | 28.90 | 29.10 | 35,465 | -0.42(-1.42%) |
Aug 13, 2021 | 31.25 | 31.25 | 29.43 | 29.52 | 17,864 | -2.19(-6.91%) |
Aug 12, 2021 | 31.03 | 32.00 | 30.62 | 31.71 | 9,799 | +0.55(+1.77%) |
Aug 11, 2021 | 31.69 | 32.03 | 30.17 | 31.16 | 5,323 | -0.49(-1.55%) |
Aug 10, 2021 | 32.47 | 32.74 | 31.33 | 31.65 | 6,842 | -1.10(-3.36%) |
Aug 09, 2021 | 31.05 | 32.75 | 31.05 | 32.75 | 7,876 | +1.36(+4.33%) |
Aug 06, 2021 | 30.17 | 31.39 | 29.00 | 31.39 | 13,123 | +1.61(+5.41%) |
Aug 05, 2021 | 29.78 | 30.98 | 29.60 | 29.78 | 11,335 | -0.72(-2.36%) |
Aug 04, 2021 | 32.05 | 33.19 | 29.27 | 30.50 | 24,171 | -2.05(-6.30%) |
Aug 03, 2021 | 32.38 | 32.88 | 31.60 | 32.55 | 4,112 | +0.10(+0.31%) |
Aug 02, 2021 | 32.73 | 33.99 | 31.60 | 32.45 | 9,994 | +0.05(+0.15%) |
Jul 30, 2021 | 31.99 | 33.99 | 31.99 | 32.40 | 14,319 | +0.19(+0.59%) |
Jul 29, 2021 | 33.81 | 34.98 | 32.03 | 32.21 | 26,775 | -1.76(-5.18%) |
Jul 28, 2021 | 36.25 | 37.50 | 32.57 | 33.97 | 44,966 | +0.45(+1.34%) |
Jul 27, 2021 | 32.83 | 33.99 | 31.85 | 33.52 | 19,974 | +0.69(+2.10%) |
Jul 26, 2021 | 33.28 | 33.54 | 32.18 | 32.83 | 10,907 | -0.57(-1.71%) |
Jul 23, 2021 | 32.30 | 33.49 | 32.30 | 33.40 | 5,037 | +0.89(+2.74%) |
Jul 22, 2021 | 32.70 | 32.86 | 32.01 | 32.51 | 8,382 | -0.35(-1.07%) |
Jul 21, 2021 | 32.73 | 33.95 | 32.73 | 32.86 | 17,609 | +0.42(+1.29%) |
Jul 20, 2021 | 31.02 | 33.56 | 30.06 | 32.44 | 35,430 | +1.70(+5.53%) |
Jul 19, 2021 | 31.89 | 32.76 | 30.00 | 30.74 | 32,293 | -1.85(-5.68%) |
Jul 16, 2021 | 32.85 | 32.98 | 31.95 | 32.59 | 11,870 | +0.31(+0.96%) |
Jul 15, 2021 | 32.39 | 33.30 | 31.27 | 32.28 | 15,856 | -0.11(-0.34%) |
Jul 14, 2021 | 32.73 | 33.32 | 32.21 | 32.39 | 14,286 | -0.45(-1.37%) |
Jul 13, 2021 | 33.35 | 33.35 | 32.00 | 32.84 | 17,927 | -0.53(-1.59%) |
Jul 12, 2021 | 34.14 | 34.88 | 32.93 | 33.37 | 13,505 | -1.17(-3.39%) |
Jul 09, 2021 | 35.45 | 35.45 | 33.77 | 34.54 | 20,126 | -0.25(-0.72%) |
Jul 08, 2021 | 32.82 | 35.40 | 32.81 | 34.79 | 24,157 | +1.46(+4.38%) |
Jul 07, 2021 | 34.34 | 34.34 | 32.51 | 33.33 | 28,665 | -0.68(-2.00%) |
Jul 06, 2021 | 33.54 | 34.71 | 33.17 | 34.01 | 14,378 | +0.71(+2.13%) |
Jul 02, 2021 | 33.69 | 33.79 | 32.50 | 33.30 | 18,497 | -0.19(-0.57%) |
Jul 01, 2021 | 33.94 | 37.33 | 31.35 | 33.49 | 39,482 | -0.51(-1.50%) |
Jun 30, 2021 | 38.00 | 38.40 | 33.98 | 34.00 | 59,389 | -3.68(-9.77%) |
Jun 29, 2021 | 32.35 | 39.02 | 32.27 | 37.68 | 59,674 | +5.37(+16.62%) |
Jun 28, 2021 | 35.13 | 35.13 | 31.20 | 32.31 | 43,666 | -3.16(-8.91%) |
Jun 25, 2021 | 31.75 | 35.47 | 31.75 | 35.47 | 250,042 | +1.19(+3.47%) |
Jun 24, 2021 | 31.99 | 34.89 | 31.98 | 34.28 | 20,818 | +2.29(+7.16%) |
Jun 23, 2021 | 31.00 | 31.99 | 30.93 | 31.99 | 14,217 | +1.28(+4.17%) |
Jun 22, 2021 | 31.64 | 31.64 | 30.71 | 30.71 | 13,848 | -0.78(-2.48%) |
Jun 21, 2021 | 30.65 | 32.65 | 30.52 | 31.49 | 30,072 | +1.08(+3.55%) |
Jun 18, 2021 | 31.35 | 31.85 | 30.00 | 30.41 | 24,188 | -0.40(-1.30%) |
Jun 17, 2021 | 30.32 | 31.74 | 30.00 | 30.81 | 27,379 | +0.17(+0.55%) |
Jun 16, 2021 | 31.15 | 32.96 | 30.14 | 30.64 | 40,113 | -0.07(-0.23%) |
Jun 15, 2021 | 32.37 | 32.45 | 30.08 | 30.71 | 27,801 | -0.66(-2.10%) |
Jun 14, 2021 | 31.63 | 32.71 | 31.18 | 31.37 | 25,680 | -0.18(-0.57%) |
Jun 11, 2021 | 30.69 | 32.15 | 30.52 | 31.55 | 18,626 | +0.94(+3.07%) |
Jun 10, 2021 | 29.68 | 30.65 | 29.44 | 30.61 | 33,709 | +1.13(+3.83%) |
Jun 09, 2021 | 29.06 | 29.62 | 28.30 | 29.48 | 20,775 | +0.48(+1.66%) |
Jun 08, 2021 | 29.18 | 29.38 | 28.11 | 29.00 | 28,833 | -0.18(-0.62%) |
Jun 07, 2021 | 29.41 | 29.85 | 28.78 | 29.18 | 23,063 | -0.23(-0.78%) |
Jun 04, 2021 | 29.32 | 29.70 | 29.00 | 29.41 | 10,360 | +0.14(+0.48%) |
Jun 03, 2021 | 29.37 | 29.98 | 28.86 | 29.27 | 14,927 | -0.37(-1.25%) |
Jun 02, 2021 | 30.54 | 30.54 | 29.11 | 29.64 | 16,901 | -0.76(-2.50%) |
Jun 01, 2021 | 29.67 | 31.12 | 29.52 | 30.40 | 17,273 | +0.93(+3.16%) |
May 28, 2021 | 30.19 | 30.59 | 29.34 | 29.47 | 10,859 | -0.83(-2.74%) |
May 27, 2021 | 30.90 | 31.31 | 30.05 | 30.30 | 7,237 | -0.29(-0.95%) |
May 26, 2021 | 29.68 | 30.97 | 29.68 | 30.59 | 9,578 | +1.09(+3.69%) |
May 25, 2021 | 30.05 | 30.05 | 29.30 | 29.50 | 19,165 | +0.00(+0.00%) |
May 24, 2021 | 30.60 | 30.60 | 29.00 | 29.50 | 23,444 | -1.77(-5.66%) |
May 21, 2021 | 31.65 | 31.65 | 30.61 | 31.27 | 12,913 | -0.03(-0.10%) |
May 20, 2021 | 31.08 | 31.64 | 30.85 | 31.30 | 17,035 | +0.26(+0.84%) |
May 19, 2021 | 30.43 | 31.21 | 29.99 | 31.04 | 21,201 | +0.20(+0.65%) |
May 18, 2021 | 30.47 | 31.64 | 30.47 | 30.84 | 17,251 | +0.09(+0.29%) |
May 17, 2021 | 29.82 | 30.75 | 29.44 | 30.75 | 29,726 | +0.83(+2.77%) |
May 14, 2021 | 29.27 | 30.46 | 28.65 | 29.92 | 24,458 | +0.63(+2.15%) |
May 13, 2021 | 30.07 | 30.10 | 28.20 | 29.29 | 22,625 | -0.73(-2.43%) |
May 12, 2021 | 30.89 | 31.46 | 30.02 | 30.02 | 19,817 | -1.51(-4.79%) |
May 11, 2021 | 30.77 | 31.71 | 30.00 | 31.53 | 15,533 | +0.91(+2.97%) |
May 10, 2021 | 31.55 | 32.08 | 30.30 | 30.62 | 42,025 | -1.13(-3.56%) |
May 07, 2021 | 31.31 | 31.75 | 30.50 | 31.75 | 32,700 | +0.49(+1.57%) |
May 06, 2021 | 34.00 | 34.15 | 30.47 | 31.26 | 76,185 | -2.99(-8.73%) |
May 05, 2021 | 35.66 | 36.48 | 34.00 | 34.25 | 66,492 | -1.17(-3.30%) |
May 04, 2021 | 36.41 | 37.99 | 35.42 | 35.42 | 31,680 | -1.27(-3.46%) |