Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.89 | 54.03 | 52.32 | 52.46 | 304,069 | -0.75(-1.41%) |
Mar 30, 2022 | 53.32 | 54.36 | 52.96 | 53.21 | 309,040 | +0.78(+1.49%) |
Mar 29, 2022 | 52.74 | 52.75 | 50.54 | 52.43 | 495,292 | -1.50(-2.78%) |
Mar 28, 2022 | 53.71 | 54.55 | 52.34 | 53.93 | 396,588 | -0.38(-0.69%) |
Mar 25, 2022 | 53.36 | 54.31 | 53.22 | 54.31 | 253,744 | +0.94(+1.77%) |
Mar 24, 2022 | 54.36 | 54.48 | 53.26 | 53.37 | 330,205 | -0.74(-1.37%) |
Mar 23, 2022 | 53.89 | 54.47 | 53.27 | 54.11 | 503,356 | +0.75(+1.41%) |
Mar 22, 2022 | 53.86 | 54.12 | 52.57 | 53.36 | 365,337 | -0.29(-0.54%) |
Mar 21, 2022 | 52.40 | 53.98 | 52.31 | 53.64 | 459,683 | +1.72(+3.31%) |
Mar 18, 2022 | 50.36 | 51.92 | 50.36 | 51.92 | 480,577 | +1.13(+2.23%) |
Mar 17, 2022 | 48.37 | 50.79 | 48.26 | 50.79 | 513,165 | +3.14(+6.60%) |
Mar 16, 2022 | 49.00 | 49.00 | 46.64 | 47.64 | 548,765 | -0.84(-1.74%) |
Mar 15, 2022 | 46.87 | 48.86 | 45.85 | 48.49 | 424,453 | +0.74(+1.55%) |
Mar 14, 2022 | 49.34 | 49.53 | 47.19 | 47.75 | 292,654 | -2.09(-4.20%) |
Mar 11, 2022 | 49.23 | 50.41 | 49.23 | 49.84 | 369,250 | -0.12(-0.23%) |
Mar 10, 2022 | 46.79 | 50.40 | 46.40 | 49.95 | 522,736 | +3.44(+7.40%) |
Mar 09, 2022 | 48.38 | 49.16 | 46.12 | 46.51 | 801,921 | -2.50(-5.11%) |
Mar 08, 2022 | 51.46 | 52.56 | 48.33 | 49.01 | 766,385 | -2.70(-5.23%) |
Mar 07, 2022 | 49.74 | 52.99 | 49.17 | 51.72 | 869,535 | +1.95(+3.91%) |
Mar 04, 2022 | 48.51 | 49.97 | 48.11 | 49.77 | 471,939 | +0.75(+1.53%) |
Mar 03, 2022 | 50.17 | 50.55 | 48.76 | 49.02 | 497,028 | -1.34(-2.67%) |
Mar 02, 2022 | 49.56 | 51.12 | 49.00 | 50.37 | 569,704 | +1.56(+3.20%) |
Mar 01, 2022 | 50.23 | 50.69 | 48.38 | 48.80 | 476,297 | -1.26(-2.51%) |
Feb 28, 2022 | 47.59 | 50.31 | 47.54 | 50.06 | 736,469 | +2.22(+4.63%) |
Feb 25, 2022 | 47.03 | 48.08 | 47.35 | 47.84 | 490,916 | +1.06(+2.26%) |
Feb 24, 2022 | 45.69 | 47.03 | 44.98 | 46.79 | 568,405 | +1.21(+2.65%) |
Feb 23, 2022 | 46.64 | 46.91 | 45.45 | 45.58 | 229,310 | -0.62(-1.35%) |
Feb 22, 2022 | 46.39 | 46.91 | 45.96 | 46.20 | 220,809 | +0.28(+0.61%) |
Feb 18, 2022 | 45.92 | 0 | -1.04(-2.21%) | |||
Feb 17, 2022 | 46.91 | 47.69 | 46.62 | 46.96 | 311,453 | -0.30(-0.63%) |
Feb 16, 2022 | 48.01 | 48.67 | 47.10 | 47.26 | 502,682 | -0.71(-1.48%) |
Feb 15, 2022 | 47.55 | 48.14 | 46.68 | 47.97 | 526,359 | -0.12(-0.26%) |
Feb 14, 2022 | 48.19 | 48.39 | 47.31 | 48.09 | 380,602 | -0.03(-0.06%) |
Feb 11, 2022 | 47.61 | 49.00 | 47.36 | 48.12 | 951,024 | +0.64(+1.35%) |
Feb 10, 2022 | 46.98 | 49.11 | 46.90 | 47.48 | 610,774 | +0.05(+0.10%) |
Feb 09, 2022 | 45.83 | 47.79 | 45.83 | 47.43 | 558,787 | +1.28(+2.76%) |
Feb 08, 2022 | 46.14 | 46.25 | 45.31 | 46.16 | 400,627 | +0.12(+0.25%) |
Feb 07, 2022 | 46.62 | 47.22 | 45.95 | 46.04 | 335,685 | -0.58(-1.23%) |
Feb 04, 2022 | 45.48 | 46.78 | 44.55 | 46.62 | 555,102 | +1.81(+4.05%) |
Feb 03, 2022 | 44.12 | 45.23 | 44.80 | 432,797 | +0.49(+1.10%) | |
Feb 02, 2022 | 44.81 | 45.21 | 43.88 | 44.31 | 520,186 | -0.65(-1.45%) |
Feb 01, 2022 | 43.71 | 45.27 | 43.32 | 44.97 | 509,572 | +1.32(+3.03%) |
Jan 31, 2022 | 44.86 | 43.64 | 518,571 | -1.12(-2.51%) | ||
Jan 28, 2022 | 44.41 | 44.90 | 43.00 | 44.76 | 692,850 | -0.01(-0.02%) |
Jan 27, 2022 | 42.16 | 44.95 | 42.16 | 44.77 | 925,715 | +2.61(+6.19%) |
Jan 26, 2022 | 43.97 | 44.48 | 41.79 | 42.17 | 539,929 | -0.88(-2.05%) |
Jan 25, 2022 | 41.49 | 43.35 | 40.69 | 43.05 | 552,286 | +1.01(+2.40%) |
Jan 24, 2022 | 42.28 | 42.28 | 40.35 | 42.04 | 886,430 | -0.81(-1.88%) |
Jan 21, 2022 | 42.89 | 43.53 | 41.85 | 42.85 | 371,166 | -0.55(-1.26%) |
Jan 20, 2022 | 45.51 | 45.51 | 43.24 | 43.39 | 459,452 | -2.08(-4.58%) |
Jan 19, 2022 | 44.62 | 45.99 | 44.62 | 45.47 | 679,355 | +1.34(+3.04%) |
Jan 18, 2022 | 43.53 | 45.34 | 43.20 | 44.13 | 646,403 | +0.36(+0.83%) |
Jan 14, 2022 | 43.77 | 0 | +2.22(+5.33%) | |||
Jan 13, 2022 | 42.50 | 43.17 | 41.47 | 41.55 | 427,549 | -0.42(-1.01%) |
Jan 12, 2022 | 41.86 | 42.95 | 41.72 | 41.97 | 251,183 | +0.12(+0.30%) |
Jan 11, 2022 | 40.75 | 42.11 | 40.74 | 41.85 | 320,299 | +1.32(+3.27%) |
Jan 10, 2022 | 41.54 | 41.67 | 40.28 | 40.52 | 248,191 | -1.26(-3.01%) |
Jan 07, 2022 | 40.70 | 42.04 | 40.67 | 41.78 | 316,495 | +0.70(+1.70%) |
Jan 06, 2022 | 40.74 | 41.46 | 40.58 | 41.08 | 275,192 | +0.91(+2.27%) |
Jan 05, 2022 | 40.83 | 41.42 | 40.03 | 40.17 | 356,561 | -0.70(-1.71%) |
Jan 04, 2022 | 38.70 | 41.23 | 38.37 | 40.87 | 665,697 | +2.65(+6.93%) |
Jan 03, 2022 | 38.01 | 39.48 | 37.94 | 38.22 | 256,480 | +0.29(+0.76%) |
Dec 31, 2021 | 37.89 | 38.32 | 37.62 | 37.94 | 328,334 | -0.10(-0.25%) |
Dec 30, 2021 | 38.26 | 38.91 | 37.98 | 38.03 | 412,398 | -0.01(-0.02%) |
Dec 29, 2021 | 40.20 | 40.32 | 38.04 | 38.04 | 522,564 | -2.69(-6.59%) |
Dec 28, 2021 | 41.59 | 41.72 | 40.49 | 40.73 | 216,197 | -0.86(-2.08%) |
Dec 27, 2021 | 40.08 | 41.68 | 40.08 | 41.59 | 200,972 | +0.67(+1.64%) |
Dec 23, 2021 | 39.78 | 41.01 | 39.78 | 40.92 | 223,960 | +0.74(+1.84%) |
Dec 22, 2021 | 39.94 | 40.45 | 39.61 | 40.18 | 152,659 | -0.03(-0.07%) |
Dec 21, 2021 | 38.56 | 40.45 | 38.50 | 40.21 | 363,291 | +2.06(+5.41%) |
Dec 20, 2021 | 37.19 | 38.16 | 36.45 | 38.15 | 317,153 | +0.27(+0.71%) |
Dec 17, 2021 | 38.45 | 38.73 | 37.69 | 37.88 | 406,576 | -0.99(-2.54%) |
Dec 16, 2021 | 38.17 | 39.31 | 38.13 | 38.87 | 381,554 | +1.19(+3.17%) |
Dec 15, 2021 | 36.87 | 37.84 | 35.98 | 37.67 | 318,229 | +0.76(+2.07%) |
Dec 14, 2021 | 36.76 | 37.55 | 36.52 | 36.91 | 266,507 | -0.15(-0.41%) |
Dec 13, 2021 | 37.65 | 37.65 | 36.51 | 37.06 | 338,507 | -0.92(-2.42%) |
Dec 10, 2021 | 37.90 | 38.11 | 37.38 | 37.98 | 306,351 | +0.59(+1.59%) |
Dec 09, 2021 | 38.34 | 38.59 | 37.33 | 37.38 | 610,731 | -1.69(-4.33%) |
Dec 08, 2021 | 41.02 | 41.02 | 38.94 | 39.08 | 309,166 | -1.78(-4.35%) |
Dec 07, 2021 | 39.33 | 41.00 | 39.33 | 40.86 | 408,115 | +1.83(+4.68%) |
Dec 06, 2021 | 38.35 | 39.25 | 37.63 | 39.03 | 361,018 | +0.99(+2.61%) |
Dec 03, 2021 | 38.92 | 39.34 | 37.63 | 38.03 | 235,790 | -0.41(-1.07%) |
Dec 02, 2021 | 37.29 | 38.65 | 37.15 | 38.45 | 316,396 | +1.17(+3.13%) |
Dec 01, 2021 | 39.71 | 39.71 | 37.07 | 37.28 | 552,946 | -0.96(-2.50%) |
Nov 30, 2021 | 39.06 | 39.91 | 37.97 | 38.24 | 371,422 | -1.74(-4.35%) |
Nov 29, 2021 | 41.19 | 41.30 | 39.77 | 39.98 | 273,897 | -0.35(-0.88%) |
Nov 26, 2021 | 40.11 | 40.65 | 39.28 | 40.33 | 243,326 | -1.62(-3.85%) |
Nov 24, 2021 | 41.30 | 42.18 | 41.30 | 41.95 | 240,338 | +0.09(+0.22%) |
Nov 23, 2021 | 41.92 | 42.58 | 41.60 | 41.85 | 232,307 | +0.33(+0.79%) |
Nov 22, 2021 | 41.28 | 42.02 | 40.94 | 41.52 | 327,116 | +0.25(+0.60%) |
Nov 19, 2021 | 41.53 | 42.10 | 41.13 | 41.28 | 371,932 | -0.91(-2.15%) |
Nov 18, 2021 | 42.18 | 42.19 | 41.27 | 42.18 | 450,796 | +0.21(+0.50%) |
Nov 17, 2021 | 42.25 | 43.10 | 41.84 | 41.97 | 360,656 | -0.65(-1.53%) |
Nov 16, 2021 | 43.67 | 43.67 | 42.56 | 42.62 | 375,275 | -0.69(-1.59%) |
Nov 15, 2021 | 43.51 | 43.81 | 42.29 | 43.31 | 489,254 | -0.51(-1.16%) |
Nov 12, 2021 | 43.57 | 44.20 | 43.54 | 43.82 | 229,064 | -0.11(-0.24%) |
Nov 11, 2021 | 43.32 | 44.01 | 43.10 | 43.92 | 194,820 | +0.95(+2.20%) |
Nov 10, 2021 | 44.47 | 42.98 | 272,642 | -1.88(-4.20%) | ||
Nov 09, 2021 | 44.86 | 45.66 | 44.54 | 44.86 | 350,811 | -0.14(-0.32%) |
Nov 08, 2021 | 45.37 | 45.72 | 44.28 | 45.00 | 318,609 | -0.07(-0.15%) |
Nov 05, 2021 | 45.00 | 46.37 | 44.76 | 45.07 | 445,401 | +0.48(+1.07%) |
Nov 04, 2021 | 45.35 | 45.35 | 44.02 | 44.59 | 425,235 | +0.06(+0.13%) |
Nov 03, 2021 | 43.00 | 44.62 | 43.00 | 44.54 | 326,932 | +1.27(+2.94%) |
Nov 02, 2021 | 43.96 | 44.35 | 43.04 | 43.26 | 324,414 | -1.10(-2.48%) |
Nov 01, 2021 | 43.12 | 44.73 | 42.82 | 44.36 | 658,884 | +1.55(+3.62%) |
Oct 29, 2021 | 43.23 | 44.51 | 42.26 | 42.82 | 433,886 | -0.03(-0.07%) |
Oct 28, 2021 | 42.49 | 43.27 | 40.49 | 42.84 | 969,990 | -0.22(-0.51%) |
Oct 27, 2021 | 43.20 | 43.60 | 42.18 | 43.06 | 734,601 | -0.59(-1.36%) |
Oct 26, 2021 | 43.44 | 43.98 | 43.66 | 343,124 | +0.11(+0.26%) | |
Oct 25, 2021 | 44.36 | 43.49 | 43.54 | 399,419 | -0.56(-1.28%) | |
Oct 22, 2021 | 44.63 | 45.03 | 43.97 | 44.11 | 443,564 | -0.42(-0.94%) |
Oct 21, 2021 | 45.16 | 45.41 | 43.78 | 44.53 | 439,512 | -1.09(-2.39%) |
Oct 20, 2021 | 45.89 | 46.36 | 45.18 | 45.62 | 452,438 | -0.22(-0.48%) |
Oct 19, 2021 | 47.40 | 47.80 | 45.70 | 45.84 | 525,340 | -1.42(-2.99%) |
Oct 18, 2021 | 46.31 | 47.51 | 46.18 | 47.25 | 339,226 | +0.70(+1.50%) |
Oct 15, 2021 | 48.10 | 48.40 | 46.46 | 46.55 | 346,723 | -1.13(-2.37%) |
Oct 14, 2021 | 49.27 | 49.53 | 47.60 | 47.68 | 507,639 | -0.95(-1.95%) |
Oct 13, 2021 | 49.40 | 49.40 | 47.97 | 48.63 | 262,386 | -0.62(-1.26%) |
Oct 12, 2021 | 48.81 | 49.83 | 48.20 | 49.25 | 349,111 | +0.94(+1.94%) |
Oct 11, 2021 | 48.37 | 50.56 | 48.25 | 48.31 | 454,326 | +0.45(+0.94%) |
Oct 08, 2021 | 48.21 | 48.44 | 47.19 | 47.86 | 241,041 | +0.26(+0.54%) |
Oct 07, 2021 | 46.13 | 47.91 | 46.13 | 47.61 | 325,816 | +1.05(+2.26%) |
Oct 06, 2021 | 48.46 | 48.67 | 45.57 | 46.55 | 683,158 | -2.96(-5.99%) |
Oct 05, 2021 | 47.18 | 49.58 | 46.81 | 49.52 | 1,299,318 | +2.68(+5.72%) |
Oct 04, 2021 | 46.64 | 47.54 | 46.28 | 46.84 | 398,600 | +0.47(+1.01%) |
Oct 01, 2021 | 44.22 | 46.55 | 44.22 | 46.37 | 654,802 | +2.35(+5.34%) |
Sep 30, 2021 | 45.15 | 45.72 | 43.90 | 44.02 | 316,895 | -0.72(-1.60%) |
Sep 29, 2021 | 45.04 | 45.09 | 43.94 | 44.74 | 279,851 | -0.27(-0.60%) |
Sep 28, 2021 | 45.93 | 46.66 | 44.31 | 45.00 | 694,159 | -1.01(-2.20%) |
Sep 27, 2021 | 44.02 | 46.20 | 43.98 | 46.02 | 702,223 | +2.67(+6.15%) |
Sep 24, 2021 | 42.51 | 43.95 | 42.16 | 43.35 | 599,394 | +0.52(+1.21%) |
Sep 23, 2021 | 41.08 | 42.98 | 40.76 | 42.83 | 626,939 | +2.51(+6.24%) |
Sep 22, 2021 | 40.89 | 41.14 | 40.25 | 40.32 | 199,562 | +0.10(+0.24%) |
Sep 21, 2021 | 39.88 | 40.64 | 39.12 | 40.22 | 385,193 | +0.59(+1.50%) |
Sep 20, 2021 | 40.16 | 40.86 | 39.06 | 39.63 | 445,718 | -1.46(-3.56%) |
Sep 17, 2021 | 40.62 | 41.34 | 39.72 | 41.09 | 698,953 | +1.30(+3.27%) |
Sep 16, 2021 | 39.22 | 40.02 | 38.58 | 39.79 | 343,220 | +0.59(+1.51%) |
Sep 15, 2021 | 37.48 | 39.25 | 37.48 | 39.20 | 355,368 | +2.12(+5.71%) |
Sep 14, 2021 | 37.83 | 37.89 | 36.97 | 37.08 | 342,595 | -0.84(-2.21%) |
Sep 13, 2021 | 37.84 | 38.18 | 37.39 | 37.92 | 142,422 | +0.46(+1.22%) |
Sep 10, 2021 | 37.81 | 38.22 | 37.40 | 37.46 | 169,539 | +0.01(+0.03%) |
Sep 09, 2021 | 37.20 | 37.77 | 37.15 | 37.45 | 145,986 | +0.07(+0.18%) |
Sep 08, 2021 | 38.06 | 38.30 | 37.06 | 37.39 | 621,506 | -0.40(-1.06%) |
Sep 07, 2021 | 36.91 | 38.23 | 36.81 | 37.79 | 576,083 | +1.66(+4.59%) |
Sep 03, 2021 | 36.56 | 36.98 | 35.83 | 36.13 | 267,156 | -0.28(-0.76%) |
Sep 02, 2021 | 35.55 | 36.76 | 35.55 | 36.41 | 546,677 | +1.03(+2.91%) |
Sep 01, 2021 | 35.08 | 35.52 | 34.33 | 35.38 | 256,640 | +0.39(+1.12%) |
Aug 31, 2021 | 34.53 | 35.60 | 34.22 | 34.99 | 500,543 | +0.45(+1.30%) |
Aug 30, 2021 | 34.67 | 34.67 | 33.55 | 34.54 | 292,373 | +0.37(+1.09%) |
Aug 27, 2021 | 33.38 | 34.34 | 32.88 | 34.17 | 428,843 | +1.07(+3.22%) |
Aug 26, 2021 | 33.28 | 33.28 | 32.49 | 33.10 | 204,167 | -0.18(-0.54%) |
Aug 25, 2021 | 32.90 | 33.74 | 32.40 | 33.28 | 295,732 | +0.55(+1.69%) |
Aug 24, 2021 | 31.24 | 32.79 | 31.04 | 32.73 | 502,558 | +1.81(+5.86%) |
Aug 23, 2021 | 29.91 | 31.24 | 29.86 | 30.92 | 369,783 | +1.73(+5.94%) |
Aug 20, 2021 | 28.43 | 29.21 | 28.35 | 29.18 | 116,317 | +0.52(+1.83%) |
Aug 19, 2021 | 29.06 | 29.30 | 28.22 | 28.66 | 291,466 | -0.96(-3.25%) |
Aug 18, 2021 | 30.17 | 30.47 | 29.62 | 29.62 | 117,466 | -0.55(-1.83%) |
Aug 17, 2021 | 30.56 | 30.76 | 29.73 | 30.17 | 183,950 | -0.55(-1.80%) |
Aug 16, 2021 | 31.62 | 31.62 | 30.60 | 30.73 | 157,403 | -1.16(-3.65%) |
Aug 13, 2021 | 32.22 | 32.77 | 31.67 | 31.89 | 152,954 | -0.27(-0.83%) |
Aug 12, 2021 | 33.10 | 33.12 | 31.71 | 32.16 | 127,643 | -1.03(-3.10%) |
Aug 11, 2021 | 32.39 | 33.20 | 31.87 | 33.19 | 259,374 | +0.81(+2.50%) |
Aug 10, 2021 | 31.57 | 32.77 | 31.57 | 32.38 | 464,540 | +0.84(+2.66%) |
Aug 09, 2021 | 32.04 | 32.10 | 31.42 | 31.54 | 162,466 | -0.75(-2.33%) |
Aug 06, 2021 | 32.14 | 32.29 | 31.59 | 32.29 | 182,379 | +0.63(+1.99%) |
Aug 05, 2021 | 31.37 | 32.32 | 31.33 | 31.66 | 144,425 | +0.25(+0.79%) |
Aug 04, 2021 | 31.80 | 32.34 | 31.33 | 31.41 | 158,322 | -0.74(-2.31%) |
Aug 03, 2021 | 31.30 | 32.23 | 31.02 | 32.16 | 200,680 | +0.79(+2.52%) |
Aug 02, 2021 | 32.14 | 32.54 | 31.33 | 31.36 | 300,881 | -0.71(-2.23%) |
Jul 30, 2021 | 31.27 | 32.35 | 31.27 | 32.08 | 142,767 | +0.57(+1.81%) |
Jul 29, 2021 | 33.36 | 33.36 | 31.23 | 31.51 | 223,695 | -0.51(-1.61%) |
Jul 28, 2021 | 32.03 | 32.37 | 30.75 | 32.02 | 309,514 | +0.20(+0.63%) |
Jul 27, 2021 | 32.19 | 32.24 | 31.55 | 31.82 | 220,449 | -0.67(-2.05%) |
Jul 26, 2021 | 31.96 | 32.55 | 31.89 | 32.49 | 183,942 | +0.42(+1.31%) |
Jul 23, 2021 | 31.98 | 32.14 | 31.36 | 32.07 | 163,182 | +0.16(+0.51%) |
Jul 22, 2021 | 31.77 | 32.03 | 30.99 | 31.91 | 209,298 | +0.14(+0.45%) |
Jul 21, 2021 | 30.99 | 31.80 | 30.99 | 31.77 | 162,328 | +1.13(+3.70%) |
Jul 20, 2021 | 29.57 | 30.80 | 29.40 | 30.63 | 208,287 | +1.06(+3.58%) |
Jul 19, 2021 | 30.07 | 30.38 | 28.78 | 29.57 | 452,332 | -1.41(-4.55%) |
Jul 16, 2021 | 31.52 | 33.60 | 30.91 | 30.98 | 618,398 | -0.12(-0.40%) |
Jul 15, 2021 | 31.14 | 31.97 | 31.05 | 31.11 | 113,157 | -0.55(-1.75%) |
Jul 14, 2021 | 32.30 | 33.03 | 31.49 | 31.66 | 130,473 | -0.37(-1.16%) |
Jul 13, 2021 | 32.33 | 32.38 | 31.45 | 32.03 | 141,914 | -0.40(-1.23%) |
Jul 12, 2021 | 32.10 | 32.48 | 31.75 | 32.43 | 142,239 | -0.07(-0.21%) |
Jul 09, 2021 | 31.17 | 32.72 | 31.10 | 32.50 | 372,264 | +2.03(+6.66%) |
Jul 08, 2021 | 30.80 | 31.03 | 30.09 | 30.47 | 239,713 | -0.98(-3.12%) |
Jul 07, 2021 | 31.44 | 32.22 | 31.19 | 31.45 | 140,824 | -0.23(-0.72%) |
Jul 06, 2021 | 32.10 | 32.27 | 31.41 | 31.68 | 308,694 | -0.49(-1.51%) |
Jul 02, 2021 | 32.03 | 32.74 | 31.84 | 32.17 | 254,217 | +0.04(+0.12%) |
Jul 01, 2021 | 32.40 | 32.56 | 32.13 | 32.13 | 229,827 | +0.61(+1.94%) |
Jun 30, 2021 | 31.36 | 31.67 | 31.02 | 31.52 | 301,590 | -0.07(-0.21%) |
Jun 29, 2021 | 31.16 | 31.63 | 30.96 | 31.58 | 158,667 | +0.78(+2.54%) |
Jun 28, 2021 | 31.42 | 31.50 | 30.69 | 30.80 | 164,091 | -0.75(-2.39%) |
Jun 25, 2021 | 31.77 | 32.03 | 31.39 | 31.56 | 159,938 | +0.01(+0.03%) |
Jun 24, 2021 | 31.93 | 32.10 | 31.36 | 31.55 | 168,878 | -0.19(-0.60%) |
Jun 23, 2021 | 32.40 | 32.88 | 31.71 | 31.74 | 125,943 | -0.38(-1.19%) |
Jun 22, 2021 | 32.03 | 32.44 | 31.59 | 32.12 | 154,630 | +0.11(+0.36%) |
Jun 21, 2021 | 31.71 | 32.39 | 31.55 | 32.00 | 238,370 | +0.64(+2.04%) |
Jun 18, 2021 | 31.27 | 31.72 | 30.95 | 31.36 | 244,959 | -0.25(-0.78%) |
Jun 17, 2021 | 33.48 | 33.92 | 31.55 | 31.61 | 568,359 | -2.13(-6.30%) |
Jun 16, 2021 | 34.55 | 34.55 | 33.69 | 33.74 | 181,291 | -0.81(-2.34%) |
Jun 15, 2021 | 34.40 | 34.91 | 34.01 | 34.55 | 220,167 | +0.15(+0.44%) |
Jun 14, 2021 | 34.79 | 35.26 | 34.27 | 34.40 | 167,364 | -0.33(-0.96%) |
Jun 11, 2021 | 34.57 | 35.41 | 34.31 | 34.73 | 157,959 | +0.41(+1.19%) |
Jun 10, 2021 | 34.94 | 35.23 | 34.11 | 34.32 | 147,976 | -0.12(-0.36%) |
Jun 09, 2021 | 34.57 | 34.66 | 34.10 | 34.45 | 186,097 | +0.06(+0.17%) |
Jun 08, 2021 | 34.56 | 34.80 | 34.02 | 34.39 | 137,566 | -0.06(-0.17%) |
Jun 07, 2021 | 34.91 | 35.19 | 34.37 | 34.45 | 168,194 | -0.57(-1.63%) |
Jun 04, 2021 | 35.38 | 35.50 | 34.52 | 35.02 | 165,093 | +0.03(+0.08%) |
Jun 03, 2021 | 34.77 | 35.33 | 34.13 | 34.99 | 190,043 | -0.07(-0.19%) |
Jun 02, 2021 | 36.71 | 36.99 | 35.00 | 35.05 | 369,378 | -1.73(-4.71%) |
Jun 01, 2021 | 34.96 | 36.85 | 34.90 | 36.79 | 955,084 | +2.94(+8.69%) |
May 28, 2021 | 35.32 | 35.47 | 33.74 | 33.85 | 344,336 | -1.45(-4.10%) |
May 27, 2021 | 34.52 | 35.39 | 34.46 | 35.29 | 287,590 | +1.03(+3.00%) |
May 26, 2021 | 33.50 | 34.37 | 33.50 | 34.26 | 233,458 | +0.67(+1.98%) |
May 25, 2021 | 34.59 | 35.08 | 33.46 | 33.60 | 320,118 | -1.01(-2.92%) |
May 24, 2021 | 34.66 | 34.81 | 34.05 | 34.61 | 303,750 | +0.15(+0.44%) |
May 21, 2021 | 35.19 | 35.63 | 34.37 | 34.46 | 323,780 | -0.29(-0.82%) |
May 20, 2021 | 35.56 | 35.83 | 34.52 | 34.74 | 293,367 | -0.81(-2.28%) |
May 19, 2021 | 35.85 | 36.04 | 35.22 | 35.55 | 208,106 | -1.10(-3.01%) |
May 18, 2021 | 37.24 | 38.34 | 36.60 | 36.65 | 183,259 | -0.54(-1.46%) |
May 17, 2021 | 36.05 | 37.37 | 35.97 | 37.20 | 374,807 | +1.04(+2.87%) |
May 14, 2021 | 35.89 | 36.82 | 35.65 | 36.16 | 227,197 | +0.49(+1.36%) |
May 13, 2021 | 35.77 | 36.89 | 35.42 | 35.67 | 267,146 | -0.25(-0.69%) |
May 12, 2021 | 35.94 | 36.84 | 35.42 | 35.92 | 260,074 | -0.04(-0.11%) |
May 11, 2021 | 36.49 | 36.70 | 35.29 | 35.96 | 271,040 | -1.29(-3.45%) |
May 10, 2021 | 38.32 | 38.92 | 37.16 | 37.24 | 501,822 | -0.73(-1.93%) |
May 07, 2021 | 37.51 | 38.34 | 37.21 | 37.98 | 230,890 | +0.34(+0.91%) |
May 06, 2021 | 37.41 | 37.72 | 36.60 | 37.64 | 277,065 | +0.38(+1.02%) |
May 05, 2021 | 37.29 | 37.50 | 36.51 | 37.25 | 372,482 | +0.40(+1.08%) |
May 04, 2021 | 36.03 | 36.99 | 35.16 | 36.85 | 306,801 | +0.84(+2.33%) |
May 03, 2021 | 34.89 | 36.36 | 34.89 | 36.02 | 325,725 | +1.21(+3.47%) |
Apr 30, 2021 | 35.42 | 36.31 | 34.70 | 34.81 | 428,436 | -0.73(-2.06%) |
Apr 29, 2021 | 39.42 | 39.66 | 35.30 | 35.54 | 650,025 | -3.45(-8.84%) |
Apr 28, 2021 | 37.98 | 39.11 | 37.43 | 38.99 | 736,164 | +1.56(+4.17%) |
Apr 27, 2021 | 36.30 | 37.60 | 36.24 | 37.43 | 394,889 | +0.80(+2.18%) |
Apr 26, 2021 | 34.72 | 36.86 | 34.72 | 36.63 | 268,661 | +1.90(+5.48%) |
Apr 23, 2021 | 34.24 | 34.92 | 33.67 | 34.72 | 153,140 | +0.69(+2.01%) |
Apr 22, 2021 | 34.19 | 34.63 | 33.71 | 34.04 | 196,481 | -0.03(-0.08%) |
Apr 21, 2021 | 32.80 | 34.23 | 32.80 | 34.06 | 286,272 | +0.74(+2.23%) |
Apr 20, 2021 | 34.82 | 35.00 | 33.08 | 33.32 | 374,465 | -1.66(-4.74%) |
Apr 19, 2021 | 36.66 | 36.66 | 34.83 | 34.98 | 347,020 | -1.60(-4.37%) |
Apr 16, 2021 | 37.07 | 37.65 | 36.49 | 36.58 | 204,397 | -0.13(-0.36%) |
Apr 15, 2021 | 37.30 | 37.30 | 36.23 | 36.71 | 172,388 | -0.30(-0.82%) |
Apr 14, 2021 | 36.85 | 37.64 | 36.59 | 37.02 | 282,395 | +0.31(+0.86%) |
Apr 13, 2021 | 37.87 | 37.98 | 36.42 | 36.70 | 260,504 | -1.28(-3.36%) |
Apr 12, 2021 | 37.87 | 38.68 | 37.58 | 37.98 | 299,037 | +0.10(+0.25%) |
Apr 09, 2021 | 35.86 | 37.94 | 35.86 | 37.88 | 394,405 | +2.35(+6.62%) |
Apr 08, 2021 | 35.77 | 36.56 | 35.13 | 35.53 | 265,879 | +0.10(+0.30%) |
Apr 07, 2021 | 35.65 | 36.00 | 34.87 | 35.43 | 208,376 | -0.37(-1.04%) |
Apr 06, 2021 | 36.30 | 36.95 | 35.70 | 35.80 | 210,156 | -0.51(-1.42%) |
Apr 05, 2021 | 36.46 | 36.55 | 35.66 | 36.31 | 220,497 | +0.40(+1.11%) |