Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.32 | 33.76 | 32.80 | 33.75 | 200,590 | +0.74(+2.24%) |
Jun 29, 2022 | 32.77 | 33.16 | 32.53 | 33.01 | 450,570 | +0.53(+1.63%) |
Jun 28, 2022 | 32.69 | 32.77 | 32.27 | 32.48 | 98,666 | -0.03(-0.09%) |
Jun 27, 2022 | 32.60 | 32.72 | 32.41 | 32.51 | 49,221 | +0.70(+2.20%) |
Jun 24, 2022 | 31.62 | 31.81 | 31.53 | 31.81 | 23,227 | +0.21(+0.66%) |
Jun 23, 2022 | 31.70 | 31.70 | 31.32 | 31.60 | 16,584 | +0.43(+1.38%) |
Jun 22, 2022 | 31.57 | 31.57 | 31.06 | 31.17 | 38,545 | -0.59(-1.86%) |
Jun 21, 2022 | 31.42 | 31.77 | 31.38 | 31.76 | 138,499 | +1.24(+4.06%) |
Jun 17, 2022 | 30.78 | 30.89 | 30.43 | 30.52 | 34,663 | -0.07(-0.23%) |
Jun 16, 2022 | 30.45 | 30.64 | 30.20 | 30.59 | 23,525 | -0.55(-1.77%) |
Jun 15, 2022 | 31.02 | 31.29 | 30.84 | 31.14 | 19,489 | +1.37(+4.60%) |
Jun 14, 2022 | 29.80 | 29.91 | 29.52 | 29.77 | 37,317 | +0.37(+1.26%) |
Jun 13, 2022 | 29.65 | 29.77 | 29.36 | 29.40 | 30,780 | -1.07(-3.51%) |
Jun 10, 2022 | 31.01 | 31.01 | 30.47 | 30.47 | 21,194 | -0.64(-2.06%) |
Jun 09, 2022 | 31.45 | 31.57 | 31.11 | 31.11 | 51,635 | -0.45(-1.43%) |
Jun 08, 2022 | 31.44 | 31.62 | 31.38 | 31.56 | 31,115 | +0.15(+0.49%) |
Jun 07, 2022 | 31.03 | 31.47 | 31.03 | 31.41 | 20,164 | +0.30(+0.98%) |
Jun 06, 2022 | 31.31 | 31.40 | 31.03 | 31.10 | 18,621 | -0.09(-0.28%) |
Jun 03, 2022 | 31.40 | 31.40 | 31.09 | 31.19 | 22,417 | -0.32(-1.01%) |
Jun 02, 2022 | 31.00 | 31.55 | 31.00 | 31.50 | 52,178 | +0.33(+1.05%) |
Jun 01, 2022 | 31.43 | 31.55 | 31.05 | 31.18 | 22,979 | -0.40(-1.27%) |
May 31, 2022 | 31.78 | 31.96 | 31.50 | 31.58 | 77,929 | +0.82(+2.68%) |
May 27, 2022 | 30.61 | 30.80 | 30.59 | 30.75 | 18,455 | +0.04(+0.15%) |
May 26, 2022 | 29.83 | 30.72 | 29.83 | 30.71 | 31,327 | +0.54(+1.79%) |
May 25, 2022 | 30.03 | 30.25 | 29.82 | 30.17 | 36,817 | +0.03(+0.10%) |
May 24, 2022 | 30.10 | 30.34 | 29.91 | 30.14 | 47,916 | -0.77(-2.49%) |
May 23, 2022 | 31.01 | 31.23 | 30.91 | 30.91 | 49,033 | -0.17(-0.54%) |
May 20, 2022 | 30.84 | 31.26 | 30.64 | 31.08 | 44,851 | +1.32(+4.43%) |
May 19, 2022 | 29.28 | 29.77 | 29.26 | 29.76 | 29,338 | +0.47(+1.60%) |
May 18, 2022 | 29.58 | 29.76 | 29.13 | 29.29 | 141,760 | -0.12(-0.41%) |
May 17, 2022 | 29.25 | 29.79 | 29.25 | 29.41 | 89,762 | +1.73(+6.25%) |
May 16, 2022 | 27.50 | 27.75 | 27.45 | 27.68 | 57,031 | +0.75(+2.78%) |
May 13, 2022 | 26.93 | 27.35 | 26.78 | 26.93 | 32,744 | +0.41(+1.55%) |
May 12, 2022 | 26.48 | 26.98 | 26.24 | 26.52 | 26,141 | +0.04(+0.15%) |
May 11, 2022 | 26.00 | 26.88 | 26.00 | 26.48 | 37,179 | -0.31(-1.16%) |
May 10, 2022 | 27.71 | 27.71 | 26.41 | 26.79 | 59,207 | +0.02(+0.07%) |
May 09, 2022 | 27.27 | 27.36 | 26.77 | 26.77 | 49,007 | -0.85(-3.08%) |
May 06, 2022 | 28.50 | 28.50 | 27.50 | 27.62 | 135,655 | -1.29(-4.46%) |
May 05, 2022 | 29.46 | 29.50 | 28.68 | 28.91 | 87,787 | -1.70(-5.55%) |
May 04, 2022 | 29.95 | 30.61 | 29.82 | 30.61 | 47,030 | +0.57(+1.90%) |
May 03, 2022 | 29.99 | 30.22 | 29.87 | 30.04 | 50,590 | +0.36(+1.21%) |
May 02, 2022 | 29.92 | 29.98 | 29.33 | 29.68 | 34,848 | -0.24(-0.80%) |
Apr 29, 2022 | 30.25 | 30.48 | 29.92 | 29.92 | 71,043 | +0.22(+0.74%) |
Apr 28, 2022 | 29.75 | 29.79 | 29.30 | 29.70 | 55,190 | +1.24(+4.36%) |
Apr 27, 2022 | 28.31 | 28.46 | 28.00 | 28.46 | 40,127 | +0.72(+2.60%) |
Apr 26, 2022 | 28.01 | 28.29 | 27.74 | 27.74 | 195,387 | -1.96(-6.60%) |
Apr 25, 2022 | 29.45 | 29.81 | 29.39 | 29.70 | 157,399 | -1.90(-6.01%) |
Apr 22, 2022 | 32.25 | 32.25 | 31.50 | 31.60 | 35,092 | +0.00(+0.00%) |
Apr 21, 2022 | 31.70 | 32.81 | 31.50 | 31.60 | 32,726 | -0.22(-0.69%) |
Apr 20, 2022 | 32.49 | 32.49 | 31.77 | 31.82 | 33,280 | -2.03(-6.00%) |
Apr 19, 2022 | 33.81 | 33.85 | 33.56 | 33.85 | 80,495 | -1.36(-3.86%) |
Apr 18, 2022 | 36.92 | 37.40 | 35.00 | 35.21 | 89,723 | -2.71(-7.15%) |
Apr 14, 2022 | 37.96 | 38.11 | 37.63 | 37.92 | 35,970 | +0.47(+1.26%) |
Apr 13, 2022 | 37.00 | 37.45 | 37.00 | 37.45 | 183,837 | +0.31(+0.83%) |
Apr 12, 2022 | 37.61 | 37.61 | 37.11 | 37.14 | 28,569 | -0.40(-1.07%) |
Apr 11, 2022 | 37.57 | 37.90 | 37.50 | 37.54 | 32,457 | -1.57(-4.01%) |
Apr 08, 2022 | 38.60 | 39.34 | 38.60 | 39.11 | 172,622 | +0.25(+0.64%) |
Apr 07, 2022 | 39.04 | 39.04 | 38.64 | 38.86 | 90,981 | -0.32(-0.82%) |
Apr 06, 2022 | 39.17 | 39.26 | 38.65 | 39.18 | 65,438 | -0.34(-0.86%) |
Apr 05, 2022 | 39.63 | 39.96 | 39.21 | 39.52 | 84,556 | -0.75(-1.86%) |
Apr 04, 2022 | 39.90 | 40.27 | 39.90 | 40.27 | 28,240 | +0.57(+1.44%) |
Apr 01, 2022 | 39.00 | 39.98 | 39.00 | 39.70 | 32,212 | +0.90(+2.32%) |
Mar 31, 2022 | 39.23 | 39.23 | 38.80 | 38.80 | 17,420 | -0.04(-0.10%) |
Mar 30, 2022 | 39.30 | 39.31 | 38.84 | 38.84 | 18,265 | -0.16(-0.41%) |
Mar 29, 2022 | 38.92 | 39.22 | 38.75 | 39.00 | 23,070 | +0.34(+0.88%) |
Mar 28, 2022 | 38.50 | 38.66 | 38.15 | 38.66 | 25,035 | -0.07(-0.18%) |
Mar 25, 2022 | 37.42 | 38.87 | 37.42 | 38.73 | 18,895 | -0.71(-1.80%) |
Mar 24, 2022 | 38.87 | 39.48 | 38.83 | 39.44 | 34,247 | +0.50(+1.28%) |
Mar 23, 2022 | 37.55 | 39.24 | 37.55 | 38.94 | 94,843 | -0.56(-1.42%) |
Mar 22, 2022 | 39.18 | 39.79 | 39.18 | 39.50 | 50,736 | +0.85(+2.20%) |
Mar 21, 2022 | 38.75 | 38.75 | 38.25 | 38.65 | 31,547 | -1.64(-4.07%) |
Mar 18, 2022 | 39.45 | 40.64 | 39.40 | 40.29 | 23,544 | +1.97(+5.14%) |
Mar 17, 2022 | 38.07 | 38.41 | 37.82 | 38.32 | 45,742 | -0.03(-0.08%) |
Mar 16, 2022 | 35.92 | 38.35 | 35.74 | 38.35 | 84,443 | +4.11(+12.00%) |
Mar 15, 2022 | 34.60 | 34.60 | 33.44 | 34.24 | 56,442 | -0.69(-1.98%) |
Mar 14, 2022 | 35.50 | 35.81 | 34.89 | 34.93 | 39,031 | -1.62(-4.43%) |
Mar 11, 2022 | 37.67 | 37.77 | 36.50 | 36.55 | 39,938 | -1.12(-2.97%) |
Mar 10, 2022 | 37.65 | 37.96 | 37.44 | 37.67 | 25,617 | -0.58(-1.52%) |
Mar 09, 2022 | 38.50 | 38.50 | 37.81 | 38.25 | 36,377 | +0.04(+0.11%) |
Mar 08, 2022 | 38.33 | 38.94 | 38.02 | 38.21 | 25,359 | -0.48(-1.24%) |
Mar 07, 2022 | 39.19 | 39.33 | 38.50 | 38.69 | 75,731 | -1.49(-3.71%) |
Mar 04, 2022 | 40.68 | 40.68 | 40.13 | 40.18 | 40,352 | -1.31(-3.16%) |
Mar 03, 2022 | 40.94 | 41.98 | 40.94 | 41.49 | 62,224 | -0.02(-0.06%) |
Mar 02, 2022 | 41.41 | 41.66 | 41.31 | 41.52 | 28,675 | -0.12(-0.28%) |
Mar 01, 2022 | 41.89 | 41.90 | 41.50 | 41.63 | 28,672 | -0.57(-1.35%) |
Feb 28, 2022 | 41.84 | 42.20 | 41.78 | 42.20 | 32,012 | +0.11(+0.26%) |
Feb 25, 2022 | 41.67 | 42.09 | 41.68 | 42.09 | 37,768 | -0.12(-0.30%) |
Feb 24, 2022 | 41.40 | 42.25 | 40.50 | 42.22 | 29,024 | -0.51(-1.21%) |
Feb 23, 2022 | 43.31 | 43.41 | 42.70 | 42.73 | 17,061 | -0.69(-1.59%) |
Feb 22, 2022 | 43.59 | 43.63 | 43.23 | 43.42 | 27,137 | -0.27(-0.61%) |
Feb 18, 2022 | 43.69 | 0 | -0.32(-0.73%) | |||
Feb 17, 2022 | 44.33 | 44.39 | 43.91 | 44.01 | 21,470 | +0.23(+0.53%) |
Feb 16, 2022 | 45.00 | 45.00 | 43.50 | 43.78 | 8,892 | +0.38(+0.88%) |
Feb 15, 2022 | 43.17 | 43.43 | 41.99 | 43.40 | 30,957 | -0.48(-1.09%) |
Feb 14, 2022 | 43.75 | 43.98 | 43.56 | 43.88 | 39,946 | -0.43(-0.97%) |
Feb 11, 2022 | 44.85 | 45.05 | 44.31 | 44.31 | 19,618 | +0.56(+1.28%) |
Feb 10, 2022 | 43.95 | 44.18 | 43.75 | 43.75 | 52,921 | -0.56(-1.26%) |
Feb 09, 2022 | 43.95 | 44.31 | 43.95 | 44.31 | 11,717 | +0.50(+1.14%) |
Feb 08, 2022 | 43.62 | 43.91 | 43.58 | 43.81 | 75,648 | +0.23(+0.53%) |
Feb 07, 2022 | 43.60 | 43.78 | 43.56 | 43.58 | 13,807 | +0.64(+1.49%) |
Feb 04, 2022 | 42.73 | 43.11 | 42.53 | 42.94 | 25,980 | +0.54(+1.27%) |
Feb 03, 2022 | 42.50 | 42.09 | 42.40 | 11,026 | -0.30(-0.70%) | |
Feb 02, 2022 | 42.66 | 42.70 | 42.26 | 42.70 | 18,924 | +0.17(+0.40%) |
Feb 01, 2022 | 41.98 | 42.53 | 41.98 | 42.53 | 24,415 | +0.38(+0.90%) |
Jan 31, 2022 | 41.69 | 42.15 | 62,235 | +0.47(+1.13%) | ||
Jan 28, 2022 | 42.44 | 42.44 | 41.29 | 41.68 | 218,893 | -1.41(-3.27%) |
Jan 27, 2022 | 43.50 | 43.50 | 43.10 | 43.09 | 77,208 | +0.22(+0.51%) |
Jan 26, 2022 | 43.32 | 43.47 | 42.59 | 42.87 | 51,054 | -0.33(-0.76%) |
Jan 25, 2022 | 43.28 | 43.35 | 42.57 | 43.20 | 207,042 | +0.44(+1.03%) |
Jan 24, 2022 | 42.77 | 44.18 | 42.20 | 42.76 | 52,551 | -0.84(-1.93%) |
Jan 21, 2022 | 43.54 | 43.74 | 43.33 | 43.60 | 26,704 | +0.27(+0.62%) |
Jan 20, 2022 | 43.55 | 43.94 | 43.33 | 43.33 | 36,524 | +1.52(+3.64%) |
Jan 19, 2022 | 42.19 | 42.19 | 41.48 | 41.81 | 41,506 | +0.79(+1.93%) |
Jan 18, 2022 | 40.55 | 41.02 | 40.47 | 41.02 | 34,836 | +0.52(+1.28%) |
Jan 14, 2022 | 40.50 | 0 | -0.14(-0.34%) | |||
Jan 13, 2022 | 40.81 | 41.06 | 40.64 | 40.64 | 13,995 | -0.77(-1.86%) |
Jan 12, 2022 | 40.18 | 41.41 | 40.18 | 41.41 | 27,754 | +0.04(+0.10%) |
Jan 11, 2022 | 40.91 | 41.37 | 40.77 | 41.37 | 51,378 | +1.36(+3.40%) |
Jan 10, 2022 | 40.05 | 40.24 | 39.73 | 40.01 | 28,162 | -0.45(-1.11%) |
Jan 07, 2022 | 40.30 | 40.51 | 40.24 | 40.46 | 15,850 | +1.71(+4.41%) |
Jan 06, 2022 | 38.80 | 38.89 | 38.63 | 38.75 | 37,043 | -0.71(-1.80%) |
Jan 05, 2022 | 39.64 | 39.97 | 39.46 | 39.46 | 36,874 | +0.74(+1.91%) |
Jan 04, 2022 | 37.72 | 39.01 | 37.72 | 38.72 | 22,471 | -0.27(-0.69%) |
Jan 03, 2022 | 37.58 | 39.06 | 37.58 | 38.99 | 28,399 | +0.29(+0.75%) |
Dec 31, 2021 | 38.82 | 39.13 | 38.70 | 38.70 | 14,391 | -0.70(-1.78%) |
Dec 30, 2021 | 39.03 | 39.41 | 39.03 | 39.40 | 20,311 | +0.76(+1.97%) |
Dec 29, 2021 | 39.06 | 39.06 | 38.31 | 38.64 | 43,048 | -0.69(-1.75%) |
Dec 28, 2021 | 39.50 | 39.50 | 39.24 | 39.33 | 88,251 | -0.33(-0.83%) |
Dec 27, 2021 | 39.95 | 40.19 | 39.50 | 39.66 | 20,563 | +0.16(+0.41%) |
Dec 23, 2021 | 38.85 | 39.84 | 38.85 | 39.50 | 31,334 | -0.30(-0.75%) |
Dec 22, 2021 | 40.04 | 40.04 | 39.50 | 39.80 | 23,722 | +0.15(+0.38%) |
Dec 21, 2021 | 38.85 | 40.04 | 38.85 | 39.65 | 29,700 | -0.20(-0.51%) |
Dec 20, 2021 | 39.07 | 40.22 | 39.07 | 39.85 | 25,786 | -0.35(-0.86%) |
Dec 17, 2021 | 40.51 | 40.51 | 39.84 | 40.20 | 39,203 | -0.10(-0.26%) |
Dec 16, 2021 | 40.36 | 40.55 | 40.15 | 40.30 | 23,224 | -0.17(-0.42%) |
Dec 15, 2021 | 39.49 | 40.80 | 39.49 | 40.48 | 22,343 | -0.55(-1.35%) |
Dec 14, 2021 | 41.63 | 41.63 | 40.70 | 41.03 | 14,928 | -0.71(-1.71%) |
Dec 13, 2021 | 41.94 | 42.04 | 41.60 | 41.74 | 18,395 | -0.80(-1.88%) |
Dec 10, 2021 | 42.51 | 42.59 | 42.46 | 42.54 | 13,255 | +0.19(+0.45%) |
Dec 09, 2021 | 42.45 | 42.45 | 42.21 | 42.35 | 12,204 | +0.50(+1.19%) |
Dec 08, 2021 | 41.75 | 41.96 | 41.75 | 41.85 | 16,283 | +0.10(+0.23%) |
Dec 07, 2021 | 40.57 | 41.98 | 40.57 | 41.75 | 20,325 | -0.35(-0.83%) |
Dec 06, 2021 | 42.00 | 42.24 | 41.65 | 42.10 | 23,056 | +1.21(+2.96%) |
Dec 03, 2021 | 41.26 | 41.26 | 40.66 | 40.89 | 20,803 | +0.37(+0.91%) |
Dec 02, 2021 | 40.48 | 40.79 | 40.34 | 40.52 | 29,149 | +1.55(+3.98%) |
Dec 01, 2021 | 38.32 | 39.83 | 38.32 | 38.97 | 34,103 | +0.07(+0.19%) |
Nov 30, 2021 | 38.88 | 39.02 | 38.81 | 38.90 | 29,555 | +0.12(+0.30%) |
Nov 29, 2021 | 39.00 | 39.01 | 38.71 | 38.78 | 34,292 | -0.55(-1.40%) |
Nov 26, 2021 | 39.53 | 39.65 | 39.11 | 39.33 | 10,249 | -1.20(-2.96%) |
Nov 24, 2021 | 40.32 | 40.78 | 40.32 | 40.53 | 11,913 | -0.17(-0.42%) |
Nov 23, 2021 | 40.91 | 40.95 | 40.55 | 40.70 | 19,751 | -0.29(-0.71%) |
Nov 22, 2021 | 40.92 | 40.99 | 40.56 | 40.99 | 14,262 | -0.30(-0.73%) |
Nov 19, 2021 | 41.39 | 41.42 | 40.84 | 41.29 | 19,100 | +0.53(+1.30%) |
Nov 18, 2021 | 41.00 | 40.82 | 40.76 | 40.76 | 31,995 | -0.40(-0.97%) |
Nov 17, 2021 | 41.28 | 41.37 | 41.00 | 41.16 | 36,978 | -0.64(-1.53%) |
Nov 16, 2021 | 41.65 | 41.80 | 41.65 | 41.80 | 24,762 | -0.11(-0.26%) |
Nov 15, 2021 | 41.94 | 42.11 | 41.73 | 41.91 | 9,832 | -0.02(-0.06%) |
Nov 12, 2021 | 41.41 | 41.99 | 41.41 | 41.93 | 9,346 | -0.11(-0.25%) |
Nov 11, 2021 | 41.35 | 42.04 | 41.35 | 42.04 | 14,130 | +2.30(+5.79%) |
Nov 10, 2021 | 39.97 | 39.74 | 12,254 | -0.37(-0.92%) | ||
Nov 09, 2021 | 40.31 | 40.31 | 40.06 | 40.11 | 9,471 | -1.20(-2.89%) |
Nov 08, 2021 | 41.12 | 41.49 | 41.04 | 41.30 | 17,285 | +0.58(+1.41%) |
Nov 05, 2021 | 40.84 | 40.85 | 40.63 | 40.73 | 18,811 | -0.02(-0.05%) |
Nov 04, 2021 | 40.87 | 40.99 | 40.70 | 40.75 | 15,605 | -0.24(-0.59%) |
Nov 03, 2021 | 40.22 | 40.99 | 40.22 | 40.99 | 23,202 | +0.71(+1.76%) |
Nov 02, 2021 | 40.21 | 40.50 | 40.21 | 40.28 | 17,652 | -2.71(-6.29%) |
Nov 01, 2021 | 41.83 | 43.41 | 41.87 | 42.99 | 27,620 | +1.12(+2.67%) |
Oct 29, 2021 | 41.95 | 42.00 | 41.79 | 41.87 | 12,083 | -1.39(-3.21%) |
Oct 28, 2021 | 43.07 | 43.34 | 42.96 | 43.26 | 16,340 | -0.03(-0.07%) |
Oct 27, 2021 | 43.43 | 43.47 | 43.24 | 43.29 | 12,690 | -0.14(-0.32%) |
Oct 26, 2021 | 43.71 | 43.43 | 8,738 | +0.38(+0.88%) | ||
Oct 25, 2021 | 43.10 | 43.30 | 41.73 | 43.05 | 36,683 | +0.05(+0.12%) |
Oct 22, 2021 | 42.80 | 43.25 | 42.73 | 43.00 | 7,438 | +0.98(+2.33%) |
Oct 21, 2021 | 41.95 | 42.17 | 41.95 | 42.02 | 11,460 | +0.32(+0.77%) |
Oct 20, 2021 | 41.68 | 41.76 | 41.68 | 41.70 | 7,641 | -0.13(-0.31%) |
Oct 19, 2021 | 41.60 | 41.83 | 41.60 | 41.83 | 10,089 | +1.38(+3.42%) |
Oct 18, 2021 | 40.41 | 40.55 | 40.40 | 40.45 | 11,282 | -0.81(-1.98%) |
Oct 15, 2021 | 40.86 | 41.30 | 40.86 | 41.26 | 12,836 | +0.25(+0.61%) |
Oct 14, 2021 | 40.81 | 41.01 | 40.65 | 41.01 | 15,108 | +0.24(+0.59%) |
Oct 13, 2021 | 40.82 | 41.10 | 40.64 | 40.77 | 12,941 | +0.29(+0.72%) |
Oct 12, 2021 | 40.65 | 40.66 | 40.48 | 40.48 | 20,510 | +0.69(+1.73%) |
Oct 11, 2021 | 40.45 | 40.66 | 39.59 | 39.79 | 28,057 | +0.76(+1.93%) |
Oct 08, 2021 | 37.56 | 39.10 | 37.56 | 39.03 | 20,310 | +0.65(+1.71%) |
Oct 07, 2021 | 38.00 | 38.44 | 38.00 | 38.38 | 33,368 | +0.89(+2.37%) |
Oct 06, 2021 | 37.77 | 37.77 | 37.20 | 37.49 | 16,975 | -0.44(-1.15%) |
Oct 05, 2021 | 37.87 | 38.34 | 37.87 | 37.93 | 26,654 | -0.17(-0.44%) |
Oct 04, 2021 | 38.05 | 38.18 | 37.82 | 38.09 | 13,262 | -1.37(-3.46%) |
Oct 01, 2021 | 39.56 | 40.56 | 39.18 | 39.46 | 24,176 | -0.30(-0.75%) |
Sep 30, 2021 | 39.78 | 40.07 | 39.49 | 39.76 | 24,239 | -0.15(-0.38%) |
Sep 29, 2021 | 39.95 | 39.95 | 39.77 | 39.91 | 19,398 | +1.37(+3.55%) |
Sep 28, 2021 | 38.28 | 38.60 | 38.22 | 38.54 | 35,561 | +0.50(+1.31%) |
Sep 27, 2021 | 37.59 | 38.09 | 37.57 | 38.04 | 35,786 | +1.03(+2.78%) |
Sep 24, 2021 | 37.00 | 37.20 | 36.87 | 37.01 | 35,931 | -0.39(-1.04%) |
Sep 23, 2021 | 37.40 | 37.54 | 37.07 | 37.40 | 43,873 | -0.22(-0.58%) |
Sep 22, 2021 | 36.27 | 37.92 | 36.27 | 37.62 | 117,228 | +0.75(+2.03%) |
Sep 21, 2021 | 36.89 | 36.96 | 36.68 | 36.87 | 36,996 | +0.35(+0.96%) |
Sep 20, 2021 | 36.69 | 36.93 | 36.39 | 36.52 | 162,718 | -3.95(-9.76%) |
Sep 17, 2021 | 40.71 | 40.71 | 40.32 | 40.47 | 55,612 | -0.53(-1.29%) |
Sep 16, 2021 | 41.15 | 41.30 | 41.00 | 41.00 | 28,807 | -1.43(-3.37%) |
Sep 15, 2021 | 42.82 | 42.82 | 42.09 | 42.43 | 21,280 | -0.03(-0.07%) |
Sep 14, 2021 | 41.94 | 42.63 | 41.94 | 42.46 | 22,450 | -1.77(-4.01%) |
Sep 13, 2021 | 44.03 | 44.53 | 44.03 | 44.23 | 25,102 | +0.21(+0.49%) |
Sep 10, 2021 | 44.09 | 44.62 | 43.88 | 44.02 | 12,271 | +1.01(+2.35%) |
Sep 09, 2021 | 42.92 | 43.02 | 42.82 | 43.01 | 17,024 | -0.14(-0.31%) |
Sep 08, 2021 | 43.35 | 43.35 | 43.03 | 43.15 | 9,008 | +0.15(+0.34%) |
Sep 07, 2021 | 43.05 | 43.12 | 42.98 | 43.00 | 27,769 | +0.22(+0.51%) |
Sep 03, 2021 | 42.25 | 42.78 | 42.25 | 42.78 | 21,181 | +0.61(+1.45%) |
Sep 02, 2021 | 42.27 | 42.62 | 42.17 | 42.17 | 27,294 | -0.06(-0.14%) |
Sep 01, 2021 | 42.14 | 42.78 | 42.09 | 42.23 | 11,278 | +1.16(+2.82%) |
Aug 31, 2021 | 41.06 | 41.20 | 40.97 | 41.07 | 22,380 | +0.26(+0.64%) |
Aug 30, 2021 | 40.67 | 40.90 | 40.67 | 40.81 | 6,988 | -1.94(-4.54%) |
Aug 27, 2021 | 42.48 | 42.75 | 42.48 | 42.75 | 15,028 | +0.84(+2.00%) |
Aug 26, 2021 | 40.84 | 42.04 | 40.84 | 41.91 | 14,269 | -2.02(-4.60%) |
Aug 25, 2021 | 43.89 | 43.93 | 43.53 | 43.93 | 12,414 | +0.49(+1.13%) |
Aug 24, 2021 | 43.46 | 43.46 | 43.18 | 43.44 | 21,040 | -0.48(-1.09%) |
Aug 23, 2021 | 43.38 | 43.92 | 43.38 | 43.92 | 15,439 | +1.05(+2.45%) |
Aug 20, 2021 | 42.70 | 42.87 | 41.93 | 42.87 | 18,915 | +0.52(+1.23%) |
Aug 19, 2021 | 42.46 | 42.62 | 42.34 | 42.35 | 67,676 | -0.90(-2.08%) |
Aug 18, 2021 | 43.18 | 43.54 | 43.18 | 43.25 | 21,144 | +2.33(+5.69%) |
Aug 17, 2021 | 40.93 | 41.15 | 40.73 | 40.92 | 15,252 | -1.05(-2.51%) |
Aug 16, 2021 | 42.20 | 42.20 | 41.72 | 41.98 | 14,031 | -0.64(-1.51%) |
Aug 13, 2021 | 42.03 | 42.91 | 41.95 | 42.62 | 38,935 | +1.26(+3.05%) |
Aug 12, 2021 | 41.04 | 41.51 | 41.04 | 41.36 | 49,541 | -0.62(-1.47%) |
Aug 11, 2021 | 41.31 | 42.16 | 41.31 | 41.98 | 9,044 | +1.37(+3.37%) |
Aug 10, 2021 | 40.23 | 40.71 | 40.23 | 40.61 | 26,039 | +0.54(+1.35%) |
Aug 09, 2021 | 40.02 | 40.11 | 39.74 | 40.07 | 29,441 | +1.96(+5.14%) |
Aug 06, 2021 | 38.35 | 38.49 | 38.11 | 38.11 | 14,547 | -0.16(-0.41%) |
Aug 05, 2021 | 38.45 | 38.66 | 38.25 | 38.27 | 43,546 | -0.43(-1.12%) |
Aug 04, 2021 | 37.70 | 38.84 | 37.70 | 38.70 | 13,941 | -0.68(-1.73%) |
Aug 03, 2021 | 38.33 | 39.38 | 38.33 | 39.38 | 22,397 | +0.50(+1.27%) |
Aug 02, 2021 | 38.78 | 39.00 | 38.78 | 38.88 | 21,216 | +0.63(+1.65%) |
Jul 30, 2021 | 37.88 | 38.40 | 37.88 | 38.25 | 18,932 | -0.94(-2.39%) |
Jul 29, 2021 | 39.06 | 39.25 | 38.97 | 39.19 | 45,602 | -1.07(-2.65%) |
Jul 28, 2021 | 37.93 | 40.55 | 37.93 | 40.26 | 39,920 | +2.49(+6.59%) |
Jul 27, 2021 | 37.63 | 37.77 | 37.17 | 37.77 | 297,075 | -0.83(-2.15%) |
Jul 26, 2021 | 38.83 | 38.95 | 38.54 | 38.60 | 18,887 | -1.56(-3.88%) |
Jul 23, 2021 | 39.76 | 40.20 | 39.76 | 40.16 | 18,932 | -0.71(-1.74%) |
Jul 22, 2021 | 40.86 | 41.01 | 40.71 | 40.87 | 35,352 | +0.13(+0.32%) |
Jul 21, 2021 | 40.94 | 40.94 | 40.35 | 40.74 | 20,368 | -0.01(-0.02%) |
Jul 20, 2021 | 40.44 | 40.78 | 40.41 | 40.75 | 20,169 | -0.15(-0.36%) |
Jul 19, 2021 | 40.66 | 40.90 | 40.66 | 40.90 | 15,077 | -0.59(-1.41%) |
Jul 16, 2021 | 41.49 | 41.56 | 41.43 | 41.48 | 10,870 | -0.03(-0.07%) |
Jul 15, 2021 | 41.82 | 41.82 | 41.46 | 41.51 | 22,858 | +1.73(+4.34%) |
Jul 14, 2021 | 39.96 | 40.02 | 39.69 | 39.78 | 23,822 | -0.54(-1.34%) |
Jul 13, 2021 | 39.86 | 40.49 | 39.86 | 40.33 | 7,923 | +0.07(+0.16%) |
Jul 12, 2021 | 40.20 | 40.38 | 40.20 | 40.26 | 13,909 | +0.03(+0.07%) |
Jul 09, 2021 | 39.69 | 40.39 | 39.69 | 40.23 | 14,495 | +0.54(+1.36%) |
Jul 08, 2021 | 39.08 | 39.74 | 39.08 | 39.69 | 215,083 | -1.95(-4.68%) |
Jul 07, 2021 | 40.85 | 41.64 | 40.85 | 41.64 | 44,915 | +0.49(+1.19%) |
Jul 06, 2021 | 41.50 | 41.50 | 40.94 | 41.15 | 9,496 | +0.28(+0.69%) |
Jul 02, 2021 | 41.50 | 41.50 | 40.84 | 40.87 | 19,552 | -0.78(-1.87%) |