Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.71 | 41.93 | 40.15 | 40.79 | 2,162,665 | -0.52(-1.26%) |
Jun 29, 2022 | 41.22 | 42.52 | 40.43 | 41.31 | 4,101,560 | +3.54(+9.37%) |
Jun 28, 2022 | 37.99 | 38.60 | 37.41 | 37.77 | 333,819 | +0.16(+0.43%) |
Jun 27, 2022 | 37.06 | 37.91 | 36.52 | 37.61 | 360,835 | +0.62(+1.68%) |
Jun 24, 2022 | 34.89 | 36.99 | 34.57 | 36.99 | 1,830,391 | +2.49(+7.22%) |
Jun 23, 2022 | 35.03 | 35.34 | 34.18 | 34.50 | 477,311 | -0.74(-2.10%) |
Jun 22, 2022 | 34.88 | 35.69 | 34.59 | 35.24 | 314,635 | +0.12(+0.34%) |
Jun 21, 2022 | 35.41 | 35.64 | 34.35 | 35.12 | 343,670 | -0.06(-0.17%) |
Jun 17, 2022 | 34.28 | 35.42 | 34.00 | 35.18 | 676,476 | +1.40(+4.14%) |
Jun 16, 2022 | 33.94 | 34.60 | 33.51 | 33.78 | 511,060 | -0.80(-2.31%) |
Jun 15, 2022 | 34.95 | 35.42 | 33.84 | 34.58 | 476,592 | -0.02(-0.06%) |
Jun 14, 2022 | 33.91 | 34.82 | 33.56 | 34.60 | 659,279 | +0.87(+2.58%) |
Jun 13, 2022 | 34.70 | 35.41 | 33.51 | 33.73 | 782,126 | -1.77(-4.99%) |
Jun 10, 2022 | 36.16 | 36.40 | 35.48 | 35.50 | 597,705 | -1.03(-2.82%) |
Jun 09, 2022 | 37.01 | 37.36 | 36.26 | 36.53 | 559,550 | -0.95(-2.53%) |
Jun 08, 2022 | 40.36 | 41.84 | 36.60 | 37.48 | 1,765,870 | -2.97(-7.34%) |
Jun 07, 2022 | 39.85 | 40.65 | 39.43 | 40.45 | 450,990 | +0.31(+0.77%) |
Jun 06, 2022 | 39.99 | 41.00 | 39.02 | 40.14 | 1,014,841 | +0.29(+0.73%) |
Jun 03, 2022 | 39.82 | 40.04 | 39.43 | 39.85 | 248,659 | +0.06(+0.15%) |
Jun 02, 2022 | 39.27 | 40.10 | 38.98 | 39.79 | 355,444 | +0.52(+1.32%) |
Jun 01, 2022 | 39.46 | 39.76 | 38.60 | 39.27 | 399,040 | +0.16(+0.41%) |
May 31, 2022 | 40.06 | 40.30 | 39.07 | 39.11 | 397,489 | -0.39(-0.99%) |
May 27, 2022 | 38.87 | 39.51 | 38.73 | 39.50 | 328,765 | +0.51(+1.31%) |
May 26, 2022 | 39.72 | 40.58 | 38.58 | 38.99 | 1,579,257 | -0.68(-1.71%) |
May 25, 2022 | 37.01 | 40.00 | 37.01 | 39.67 | 1,420,045 | +2.42(+6.50%) |
May 24, 2022 | 36.70 | 37.77 | 36.51 | 37.25 | 520,749 | +0.36(+0.98%) |
May 23, 2022 | 36.95 | 37.22 | 36.36 | 36.89 | 536,403 | -0.06(-0.16%) |
May 20, 2022 | 36.75 | 37.25 | 35.97 | 36.95 | 377,402 | +0.66(+1.82%) |
May 19, 2022 | 36.86 | 37.10 | 35.90 | 36.29 | 620,848 | -0.92(-2.47%) |
May 18, 2022 | 37.75 | 38.41 | 36.98 | 37.21 | 246,414 | -1.02(-2.67%) |
May 17, 2022 | 37.76 | 38.58 | 37.42 | 38.23 | 345,905 | +1.11(+2.99%) |
May 16, 2022 | 36.33 | 37.36 | 36.02 | 37.12 | 571,994 | +0.54(+1.48%) |
May 13, 2022 | 36.44 | 37.01 | 36.08 | 36.58 | 366,861 | +0.43(+1.19%) |
May 12, 2022 | 35.33 | 36.48 | 35.04 | 36.15 | 416,171 | +0.55(+1.54%) |
May 11, 2022 | 36.04 | 36.85 | 35.18 | 35.60 | 455,658 | -0.49(-1.36%) |
May 10, 2022 | 36.90 | 37.26 | 35.32 | 36.09 | 580,283 | -0.52(-1.42%) |
May 09, 2022 | 36.86 | 37.73 | 36.26 | 36.61 | 475,874 | -0.90(-2.40%) |
May 06, 2022 | 37.69 | 38.28 | 37.12 | 37.51 | 529,281 | -0.10(-0.27%) |
May 05, 2022 | 38.35 | 38.39 | 37.00 | 37.61 | 373,855 | -0.99(-2.56%) |
May 04, 2022 | 38.36 | 38.63 | 37.53 | 38.60 | 472,975 | +0.49(+1.29%) |
May 03, 2022 | 38.56 | 38.82 | 37.62 | 38.11 | 459,024 | -0.68(-1.75%) |
May 02, 2022 | 38.90 | 39.98 | 37.95 | 38.79 | 665,789 | -0.51(-1.30%) |
Apr 29, 2022 | 38.95 | 39.50 | 38.04 | 39.30 | 641,919 | +0.34(+0.87%) |
Apr 28, 2022 | 38.00 | 39.03 | 37.42 | 38.96 | 713,909 | +1.30(+3.45%) |
Apr 27, 2022 | 36.74 | 38.06 | 36.60 | 37.66 | 720,400 | +0.76(+2.06%) |
Apr 26, 2022 | 36.74 | 37.48 | 36.53 | 36.90 | 673,920 | -0.20(-0.54%) |
Apr 25, 2022 | 36.42 | 37.60 | 36.19 | 37.10 | 824,262 | +0.25(+0.68%) |
Apr 22, 2022 | 36.67 | 36.87 | 35.95 | 36.85 | 1,068,492 | -0.36(-0.97%) |
Apr 21, 2022 | 40.60 | 40.76 | 36.82 | 37.21 | 1,181,698 | -3.39(-8.35%) |
Apr 20, 2022 | 38.00 | 41.20 | 37.37 | 40.60 | 2,441,913 | +5.19(+14.66%) |
Apr 19, 2022 | 34.65 | 35.59 | 34.44 | 35.41 | 599,606 | +0.55(+1.58%) |
Apr 18, 2022 | 34.33 | 35.00 | 34.14 | 34.86 | 572,093 | +0.32(+0.93%) |
Apr 14, 2022 | 34.88 | 35.39 | 34.14 | 34.54 | 533,439 | -0.55(-1.57%) |
Apr 13, 2022 | 34.31 | 35.10 | 33.92 | 35.09 | 407,414 | +0.88(+2.57%) |
Apr 12, 2022 | 33.74 | 34.99 | 33.58 | 34.21 | 370,928 | +0.75(+2.24%) |
Apr 11, 2022 | 34.16 | 34.28 | 33.27 | 33.46 | 571,819 | -1.00(-2.90%) |
Apr 08, 2022 | 34.86 | 35.33 | 34.38 | 34.46 | 512,527 | -0.44(-1.26%) |
Apr 07, 2022 | 35.48 | 35.91 | 34.52 | 34.90 | 472,299 | -0.85(-2.38%) |
Apr 06, 2022 | 35.66 | 36.03 | 35.42 | 35.75 | 436,077 | -0.28(-0.78%) |
Apr 05, 2022 | 36.67 | 36.87 | 35.80 | 36.03 | 356,264 | -0.70(-1.91%) |
Apr 04, 2022 | 37.00 | 37.36 | 35.89 | 36.73 | 881,300 | -0.08(-0.22%) |
Apr 01, 2022 | 36.15 | 36.90 | 36.15 | 36.81 | 398,074 | +0.48(+1.32%) |
Mar 31, 2022 | 35.71 | 36.70 | 35.43 | 36.33 | 594,405 | +0.56(+1.57%) |
Mar 30, 2022 | 36.34 | 36.42 | 35.48 | 35.77 | 201,727 | -0.57(-1.57%) |
Mar 29, 2022 | 35.99 | 36.79 | 35.69 | 36.34 | 277,736 | +0.64(+1.79%) |
Mar 28, 2022 | 36.44 | 36.73 | 35.11 | 35.70 | 336,471 | -0.98(-2.67%) |
Mar 25, 2022 | 35.74 | 36.91 | 35.48 | 36.68 | 409,943 | +0.86(+2.40%) |
Mar 24, 2022 | 34.60 | 35.87 | 34.42 | 35.82 | 228,993 | +1.33(+3.86%) |
Mar 23, 2022 | 34.85 | 35.62 | 34.13 | 34.49 | 417,338 | -0.55(-1.57%) |
Mar 22, 2022 | 34.39 | 35.09 | 34.33 | 35.04 | 315,828 | +0.69(+2.01%) |
Mar 21, 2022 | 34.67 | 35.19 | 33.87 | 34.35 | 437,474 | -0.16(-0.46%) |
Mar 18, 2022 | 34.60 | 34.75 | 34.03 | 34.51 | 422,888 | +0.06(+0.17%) |
Mar 17, 2022 | 33.78 | 34.60 | 33.73 | 34.45 | 274,547 | +0.58(+1.71%) |
Mar 16, 2022 | 32.77 | 33.95 | 32.65 | 33.87 | 389,751 | +1.34(+4.12%) |
Mar 15, 2022 | 32.35 | 32.85 | 32.04 | 32.53 | 402,459 | +0.52(+1.62%) |
Mar 14, 2022 | 32.26 | 32.51 | 31.71 | 32.01 | 298,463 | -0.28(-0.87%) |
Mar 11, 2022 | 32.97 | 33.35 | 32.17 | 32.29 | 213,361 | -0.46(-1.40%) |
Mar 10, 2022 | 32.23 | 32.91 | 32.75 | 245,473 | +0.35(+1.08%) | |
Mar 09, 2022 | 32.16 | 32.87 | 32.03 | 32.40 | 344,338 | +0.54(+1.69%) |
Mar 08, 2022 | 31.35 | 32.12 | 31.05 | 31.86 | 279,689 | +0.43(+1.37%) |
Mar 07, 2022 | 32.62 | 32.63 | 31.38 | 31.43 | 392,781 | -0.96(-2.96%) |
Mar 04, 2022 | 32.62 | 32.90 | 32.10 | 32.39 | 365,515 | -0.65(-1.97%) |
Mar 03, 2022 | 33.96 | 34.32 | 32.93 | 33.04 | 171,117 | -0.85(-2.51%) |
Mar 02, 2022 | 33.81 | 34.30 | 33.23 | 33.89 | 303,188 | +0.27(+0.80%) |
Mar 01, 2022 | 33.59 | 34.41 | 33.38 | 33.62 | 359,005 | +0.04(+0.12%) |
Feb 28, 2022 | 34.23 | 34.27 | 33.24 | 33.58 | 606,662 | -1.14(-3.28%) |
Feb 25, 2022 | 33.66 | 34.75 | 33.56 | 34.72 | 379,046 | +1.34(+4.01%) |
Feb 24, 2022 | 32.13 | 33.52 | 31.88 | 33.38 | 363,143 | +0.52(+1.58%) |
Feb 23, 2022 | 33.26 | 33.60 | 32.59 | 32.86 | 727,629 | -0.25(-0.76%) |
Feb 22, 2022 | 33.82 | 34.22 | 32.77 | 33.11 | 604,318 | -0.88(-2.59%) |
Feb 18, 2022 | 33.99 | 0 | +0.33(+0.98%) | |||
Feb 17, 2022 | 33.73 | 34.07 | 33.33 | 33.66 | 232,631 | -0.71(-2.07%) |
Feb 16, 2022 | 33.95 | 34.62 | 33.53 | 34.37 | 486,543 | +0.14(+0.41%) |
Feb 15, 2022 | 34.35 | 34.93 | 34.00 | 34.23 | 268,553 | +0.39(+1.15%) |
Feb 14, 2022 | 33.91 | 34.34 | 33.56 | 33.84 | 255,178 | +0.00(+0.00%) |
Feb 11, 2022 | 34.45 | 34.90 | 33.69 | 33.84 | 345,802 | -0.62(-1.80%) |
Feb 10, 2022 | 34.75 | 35.33 | 34.10 | 34.46 | 428,351 | -1.05(-2.96%) |
Feb 09, 2022 | 36.17 | 36.20 | 35.17 | 35.51 | 370,629 | -0.51(-1.42%) |
Feb 08, 2022 | 34.93 | 36.39 | 34.93 | 36.02 | 317,673 | +1.20(+3.45%) |
Feb 07, 2022 | 34.92 | 35.37 | 34.50 | 34.82 | 661,443 | -0.17(-0.49%) |
Feb 04, 2022 | 35.18 | 35.87 | 34.90 | 34.99 | 445,782 | -0.24(-0.68%) |
Feb 03, 2022 | 35.92 | 34.99 | 35.23 | 346,898 | -0.99(-2.73%) | |
Feb 02, 2022 | 36.34 | 36.50 | 35.06 | 36.22 | 390,643 | +0.16(+0.44%) |
Feb 01, 2022 | 35.15 | 36.08 | 34.68 | 36.06 | 937,286 | +0.99(+2.82%) |
Jan 31, 2022 | 34.38 | 35.32 | 35.07 | 835,998 | +0.63(+1.83%) | |
Jan 28, 2022 | 34.08 | 34.49 | 32.78 | 34.44 | 634,039 | +0.49(+1.44%) |
Jan 27, 2022 | 34.13 | 34.30 | 32.60 | 33.95 | 1,297,692 | +0.19(+0.56%) |
Jan 26, 2022 | 32.77 | 36.51 | 32.77 | 33.76 | 4,965,380 | +6.76(+25.04%) |
Jan 25, 2022 | 27.19 | 27.65 | 26.68 | 27.00 | 547,195 | -0.56(-2.03%) |
Jan 24, 2022 | 26.37 | 27.77 | 25.65 | 27.56 | 932,799 | +0.70(+2.61%) |
Jan 21, 2022 | 27.66 | 27.83 | 26.59 | 26.86 | 653,568 | -0.95(-3.42%) |
Jan 20, 2022 | 28.92 | 29.24 | 27.75 | 27.81 | 690,197 | -1.02(-3.54%) |
Jan 19, 2022 | 29.49 | 29.83 | 28.65 | 28.83 | 380,569 | -0.70(-2.37%) |
Jan 18, 2022 | 30.10 | 30.37 | 29.20 | 29.53 | 412,293 | -0.72(-2.38%) |
Jan 14, 2022 | 30.25 | 0 | +0.08(+0.27%) | |||
Jan 13, 2022 | 31.33 | 31.49 | 30.05 | 30.17 | 301,892 | -1.10(-3.52%) |
Jan 12, 2022 | 31.96 | 32.15 | 31.27 | 31.27 | 281,389 | -0.52(-1.64%) |
Jan 11, 2022 | 31.69 | 32.30 | 31.29 | 31.79 | 262,426 | +0.23(+0.73%) |
Jan 10, 2022 | 31.24 | 31.61 | 30.70 | 31.56 | 232,406 | +0.01(+0.03%) |
Jan 07, 2022 | 31.81 | 32.49 | 31.45 | 31.55 | 360,646 | -0.40(-1.25%) |
Jan 06, 2022 | 31.49 | 32.71 | 31.49 | 31.95 | 390,480 | +0.49(+1.56%) |
Jan 05, 2022 | 33.18 | 33.38 | 31.26 | 31.46 | 674,750 | -1.74(-5.24%) |
Jan 04, 2022 | 33.33 | 33.62 | 33.09 | 33.20 | 311,620 | -0.04(-0.12%) |
Jan 03, 2022 | 33.54 | 33.69 | 32.60 | 33.24 | 460,644 | -0.09(-0.27%) |
Dec 31, 2021 | 33.04 | 33.70 | 33.04 | 33.33 | 188,280 | +0.22(+0.66%) |
Dec 30, 2021 | 32.86 | 33.75 | 32.80 | 33.11 | 159,609 | +0.21(+0.64%) |
Dec 29, 2021 | 33.28 | 33.28 | 32.61 | 32.90 | 183,083 | -0.34(-1.02%) |
Dec 28, 2021 | 33.56 | 33.93 | 33.14 | 33.24 | 150,754 | -0.49(-1.45%) |
Dec 27, 2021 | 33.73 | 33.79 | 33.25 | 33.73 | 199,583 | +0.11(+0.33%) |
Dec 23, 2021 | 32.80 | 33.78 | 32.80 | 33.62 | 183,290 | +0.65(+1.97%) |
Dec 22, 2021 | 33.08 | 33.45 | 32.70 | 32.97 | 401,519 | +0.06(+0.18%) |
Dec 21, 2021 | 32.19 | 33.49 | 31.85 | 32.91 | 542,706 | +0.94(+2.94%) |
Dec 20, 2021 | 31.35 | 32.37 | 31.22 | 31.97 | 573,434 | +0.13(+0.41%) |
Dec 17, 2021 | 31.34 | 32.41 | 30.74 | 31.84 | 457,564 | +0.16(+0.51%) |
Dec 16, 2021 | 32.28 | 32.34 | 31.47 | 31.68 | 483,141 | -0.41(-1.28%) |
Dec 15, 2021 | 31.50 | 32.47 | 31.14 | 32.09 | 274,114 | +0.44(+1.39%) |
Dec 14, 2021 | 31.56 | 32.65 | 31.56 | 31.65 | 325,865 | -0.10(-0.31%) |
Dec 13, 2021 | 31.61 | 32.27 | 31.21 | 31.75 | 350,452 | +0.00(+0.00%) |
Dec 10, 2021 | 31.52 | 31.97 | 31.14 | 31.75 | 471,812 | +0.19(+0.60%) |
Dec 09, 2021 | 33.54 | 33.83 | 31.47 | 31.56 | 527,251 | -2.53(-7.42%) |
Dec 08, 2021 | 33.57 | 34.54 | 32.95 | 34.09 | 402,268 | +0.72(+2.16%) |
Dec 07, 2021 | 32.63 | 33.94 | 32.63 | 33.37 | 411,895 | +0.74(+2.27%) |
Dec 06, 2021 | 32.70 | 32.98 | 31.67 | 32.63 | 697,961 | +0.03(+0.09%) |
Dec 03, 2021 | 33.33 | 33.82 | 32.36 | 32.60 | 365,060 | -0.88(-2.63%) |
Dec 02, 2021 | 33.14 | 33.74 | 32.75 | 33.48 | 462,522 | +0.26(+0.78%) |
Dec 01, 2021 | 34.44 | 35.14 | 33.19 | 33.22 | 405,025 | -0.91(-2.67%) |
Nov 30, 2021 | 34.30 | 34.52 | 34.01 | 34.13 | 262,864 | -0.30(-0.87%) |
Nov 29, 2021 | 36.39 | 36.91 | 34.36 | 34.43 | 344,117 | -1.93(-5.31%) |
Nov 26, 2021 | 35.11 | 36.83 | 35.00 | 36.36 | 326,514 | +0.79(+2.22%) |
Nov 24, 2021 | 35.20 | 35.96 | 35.03 | 35.57 | 164,506 | +0.07(+0.20%) |
Nov 23, 2021 | 36.24 | 36.57 | 35.12 | 35.50 | 477,209 | -0.89(-2.45%) |
Nov 22, 2021 | 36.87 | 37.13 | 36.30 | 36.39 | 225,904 | -0.71(-1.91%) |
Nov 19, 2021 | 37.04 | 38.40 | 36.65 | 37.10 | 651,200 | +0.29(+0.79%) |
Nov 18, 2021 | 36.06 | 36.82 | 36.49 | 36.81 | 361,365 | +0.75(+2.08%) |
Nov 17, 2021 | 36.09 | 36.27 | 35.58 | 36.06 | 198,734 | -0.23(-0.63%) |
Nov 16, 2021 | 36.05 | 36.56 | 36.00 | 36.29 | 283,328 | +0.27(+0.75%) |
Nov 15, 2021 | 36.57 | 36.62 | 35.82 | 36.02 | 180,014 | -0.20(-0.55%) |
Nov 12, 2021 | 35.78 | 36.68 | 35.59 | 36.22 | 335,858 | +0.51(+1.43%) |
Nov 11, 2021 | 35.96 | 36.08 | 35.24 | 35.71 | 369,402 | -0.04(-0.11%) |
Nov 10, 2021 | 35.64 | 35.75 | 303,405 | +0.09(+0.25%) | ||
Nov 09, 2021 | 35.82 | 36.14 | 35.12 | 35.66 | 558,811 | -0.25(-0.70%) |
Nov 08, 2021 | 36.54 | 36.54 | 35.59 | 35.91 | 667,671 | -0.30(-0.83%) |
Nov 05, 2021 | 36.82 | 37.19 | 35.89 | 36.21 | 447,253 | -0.26(-0.71%) |
Nov 04, 2021 | 37.16 | 37.16 | 35.95 | 36.47 | 454,737 | -0.53(-1.43%) |
Nov 03, 2021 | 36.07 | 37.38 | 35.88 | 37.00 | 788,231 | +0.73(+2.01%) |
Nov 02, 2021 | 37.24 | 37.24 | 35.78 | 36.27 | 776,340 | -1.43(-3.79%) |
Nov 01, 2021 | 35.58 | 38.08 | 36.53 | 37.70 | 809,551 | +2.20(+6.20%) |
Oct 29, 2021 | 33.81 | 35.91 | 33.28 | 35.50 | 918,922 | +1.54(+4.53%) |
Oct 28, 2021 | 33.87 | 34.39 | 33.58 | 33.96 | 277,906 | +0.11(+0.32%) |
Oct 27, 2021 | 34.15 | 34.97 | 33.84 | 33.85 | 351,728 | -0.36(-1.05%) |
Oct 26, 2021 | 33.89 | 34.21 | 440,487 | +0.41(+1.21%) | ||
Oct 25, 2021 | 33.37 | 33.89 | 32.32 | 33.80 | 500,320 | +0.43(+1.29%) |
Oct 22, 2021 | 34.25 | 34.81 | 33.21 | 33.37 | 551,573 | -0.95(-2.77%) |
Oct 21, 2021 | 35.33 | 35.45 | 33.23 | 34.32 | 980,276 | -0.92(-2.61%) |
Oct 20, 2021 | 36.38 | 38.33 | 35.05 | 35.24 | 1,487,315 | +1.05(+3.07%) |
Oct 19, 2021 | 33.49 | 34.51 | 33.04 | 34.19 | 777,737 | +1.02(+3.08%) |
Oct 18, 2021 | 34.04 | 34.27 | 33.13 | 33.17 | 596,269 | -1.12(-3.27%) |
Oct 15, 2021 | 35.28 | 35.57 | 34.26 | 34.29 | 349,560 | -0.27(-0.78%) |
Oct 14, 2021 | 34.15 | 34.84 | 34.03 | 34.56 | 380,242 | +0.78(+2.31%) |
Oct 13, 2021 | 34.50 | 34.75 | 33.35 | 33.78 | 563,005 | -0.73(-2.12%) |
Oct 12, 2021 | 34.99 | 35.49 | 34.13 | 34.51 | 476,079 | -0.76(-2.15%) |
Oct 11, 2021 | 37.28 | 37.28 | 35.24 | 35.27 | 485,244 | -1.68(-4.55%) |
Oct 08, 2021 | 36.83 | 37.60 | 36.66 | 36.95 | 349,381 | +0.29(+0.79%) |
Oct 07, 2021 | 36.52 | 37.09 | 36.43 | 36.66 | 410,462 | +0.17(+0.47%) |
Oct 06, 2021 | 36.16 | 37.12 | 35.97 | 36.49 | 336,490 | +0.11(+0.30%) |
Oct 05, 2021 | 36.16 | 36.79 | 35.94 | 36.38 | 335,457 | +0.41(+1.14%) |
Oct 04, 2021 | 35.40 | 36.02 | 35.01 | 35.97 | 337,344 | +0.25(+0.70%) |
Oct 01, 2021 | 35.99 | 36.52 | 35.69 | 35.72 | 275,587 | -0.22(-0.61%) |
Sep 30, 2021 | 35.31 | 36.41 | 35.31 | 35.94 | 548,308 | +0.87(+2.48%) |
Sep 29, 2021 | 35.48 | 35.87 | 34.65 | 35.07 | 360,260 | -0.26(-0.74%) |
Sep 28, 2021 | 36.50 | 36.82 | 35.30 | 35.33 | 697,245 | -1.04(-2.86%) |
Sep 27, 2021 | 35.87 | 37.21 | 35.71 | 36.37 | 464,231 | +0.35(+0.97%) |
Sep 24, 2021 | 34.68 | 36.48 | 34.62 | 36.02 | 661,641 | +0.99(+2.83%) |
Sep 23, 2021 | 34.02 | 35.58 | 34.02 | 35.03 | 448,878 | +0.80(+2.34%) |
Sep 22, 2021 | 33.95 | 34.64 | 33.48 | 34.23 | 473,496 | +0.63(+1.87%) |
Sep 21, 2021 | 32.83 | 33.82 | 32.75 | 33.60 | 413,146 | +0.83(+2.53%) |
Sep 20, 2021 | 34.79 | 34.79 | 32.64 | 32.77 | 900,816 | -2.91(-8.16%) |
Sep 17, 2021 | 35.27 | 35.96 | 35.00 | 35.68 | 897,962 | +0.75(+2.15%) |
Sep 16, 2021 | 34.75 | 35.24 | 34.51 | 34.93 | 379,271 | +0.14(+0.40%) |
Sep 15, 2021 | 34.11 | 35.44 | 33.85 | 34.79 | 575,356 | +1.00(+2.96%) |
Sep 14, 2021 | 34.48 | 34.62 | 33.54 | 33.79 | 552,510 | +0.50(+1.50%) |
Sep 13, 2021 | 33.44 | 33.45 | 33.00 | 33.29 | 167,433 | -0.16(-0.48%) |
Sep 10, 2021 | 33.94 | 34.51 | 33.43 | 33.45 | 178,722 | -0.43(-1.27%) |
Sep 09, 2021 | 33.30 | 34.40 | 33.08 | 33.88 | 315,270 | +0.65(+1.96%) |
Sep 08, 2021 | 33.21 | 33.49 | 32.97 | 33.23 | 531,598 | -0.13(-0.39%) |
Sep 07, 2021 | 33.97 | 33.98 | 33.18 | 33.36 | 305,777 | -0.69(-2.03%) |
Sep 03, 2021 | 34.14 | 34.24 | 33.03 | 34.05 | 352,820 | -0.37(-1.07%) |
Sep 02, 2021 | 34.59 | 35.86 | 34.09 | 34.42 | 532,063 | -0.04(-0.12%) |
Sep 01, 2021 | 34.09 | 34.68 | 34.01 | 34.46 | 371,944 | +0.22(+0.64%) |
Aug 31, 2021 | 34.75 | 34.89 | 33.90 | 34.24 | 320,284 | -0.26(-0.75%) |
Aug 30, 2021 | 34.73 | 34.73 | 34.29 | 34.50 | 313,900 | +0.09(+0.26%) |
Aug 27, 2021 | 34.69 | 34.90 | 34.25 | 34.41 | 228,405 | -0.09(-0.26%) |
Aug 26, 2021 | 34.55 | 35.00 | 34.13 | 34.50 | 312,007 | -0.07(-0.20%) |
Aug 25, 2021 | 33.38 | 35.04 | 33.23 | 34.57 | 793,923 | +0.99(+2.95%) |
Aug 24, 2021 | 34.74 | 34.74 | 33.25 | 33.58 | 223,753 | -0.81(-2.36%) |
Aug 23, 2021 | 34.42 | 34.77 | 34.01 | 34.39 | 195,990 | +0.29(+0.85%) |
Aug 20, 2021 | 34.02 | 34.55 | 33.89 | 34.10 | 256,533 | +0.07(+0.21%) |
Aug 19, 2021 | 33.21 | 34.66 | 33.00 | 34.03 | 345,743 | +0.83(+2.50%) |
Aug 18, 2021 | 34.19 | 34.44 | 33.16 | 33.20 | 303,895 | -0.76(-2.24%) |
Aug 17, 2021 | 34.91 | 34.91 | 33.52 | 33.96 | 348,621 | -1.10(-3.14%) |
Aug 16, 2021 | 35.24 | 35.52 | 34.30 | 35.06 | 684,758 | -0.56(-1.57%) |
Aug 13, 2021 | 33.36 | 35.64 | 33.34 | 35.62 | 917,152 | +2.23(+6.68%) |
Aug 12, 2021 | 33.10 | 33.88 | 32.67 | 33.39 | 822,178 | +0.30(+0.91%) |
Aug 11, 2021 | 32.20 | 34.15 | 31.23 | 33.09 | 1,861,318 | +2.39(+7.79%) |
Aug 10, 2021 | 31.34 | 31.82 | 30.41 | 30.70 | 490,153 | -0.05(-0.16%) |
Aug 09, 2021 | 30.15 | 31.22 | 29.96 | 30.75 | 383,062 | +0.72(+2.40%) |
Aug 06, 2021 | 30.31 | 30.90 | 29.99 | 30.03 | 188,983 | -0.39(-1.28%) |
Aug 05, 2021 | 30.48 | 31.23 | 29.63 | 30.42 | 336,956 | +0.15(+0.50%) |
Aug 04, 2021 | 31.26 | 31.44 | 30.03 | 30.27 | 282,505 | -0.99(-3.17%) |
Aug 03, 2021 | 30.80 | 31.41 | 30.32 | 31.26 | 381,051 | +0.55(+1.79%) |
Aug 02, 2021 | 31.00 | 31.26 | 30.66 | 30.71 | 577,093 | +0.05(+0.16%) |
Jul 30, 2021 | 30.28 | 31.15 | 30.24 | 30.66 | 338,758 | +0.11(+0.36%) |
Jul 29, 2021 | 30.47 | 30.90 | 30.25 | 30.55 | 217,587 | +0.38(+1.26%) |
Jul 28, 2021 | 29.34 | 30.59 | 29.34 | 30.17 | 737,396 | +0.89(+3.04%) |
Jul 27, 2021 | 30.46 | 30.46 | 28.87 | 29.28 | 706,338 | -1.00(-3.30%) |
Jul 26, 2021 | 30.59 | 31.57 | 29.82 | 30.28 | 650,525 | -0.70(-2.26%) |
Jul 23, 2021 | 31.01 | 31.69 | 30.14 | 30.98 | 437,166 | -0.34(-1.09%) |
Jul 22, 2021 | 32.43 | 33.37 | 30.70 | 31.32 | 1,521,174 | -0.86(-2.67%) |
Jul 21, 2021 | 32.21 | 32.85 | 31.98 | 32.18 | 676,155 | +0.18(+0.56%) |
Jul 20, 2021 | 33.12 | 33.17 | 30.84 | 32.00 | 971,378 | -1.55(-4.62%) |
Jul 19, 2021 | 30.93 | 33.69 | 30.90 | 33.55 | 776,154 | +1.92(+6.07%) |
Jul 16, 2021 | 31.23 | 32.53 | 31.23 | 31.63 | 440,715 | +0.49(+1.57%) |
Jul 15, 2021 | 30.75 | 31.33 | 30.30 | 31.14 | 421,745 | +0.22(+0.71%) |
Jul 14, 2021 | 31.73 | 32.08 | 30.85 | 30.92 | 407,406 | -0.62(-1.97%) |
Jul 13, 2021 | 30.97 | 32.08 | 30.75 | 31.54 | 750,139 | +0.68(+2.20%) |
Jul 12, 2021 | 29.75 | 30.92 | 29.16 | 30.86 | 603,921 | +1.00(+3.35%) |
Jul 09, 2021 | 29.45 | 29.97 | 29.11 | 29.86 | 315,458 | +1.18(+4.11%) |
Jul 08, 2021 | 28.54 | 29.30 | 28.20 | 28.68 | 406,648 | -0.84(-2.85%) |
Jul 07, 2021 | 28.51 | 29.98 | 27.50 | 29.52 | 1,028,820 | +0.89(+3.11%) |
Jul 06, 2021 | 32.43 | 32.56 | 28.28 | 28.63 | 1,540,960 | -3.96(-12.15%) |
Jul 02, 2021 | 32.87 | 33.54 | 32.42 | 32.59 | 451,684 | -0.19(-0.58%) |