Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.16 | 25.64 | 24.90 | 25.11 | 73,326 | -0.12(-0.48%) |
Mar 30, 2022 | 26.22 | 26.54 | 25.15 | 25.23 | 67,244 | -0.86(-3.30%) |
Mar 29, 2022 | 25.97 | 26.66 | 25.93 | 26.09 | 102,818 | +0.17(+0.66%) |
Mar 28, 2022 | 26.06 | 26.34 | 25.32 | 25.92 | 66,437 | +0.07(+0.27%) |
Mar 25, 2022 | 26.38 | 26.45 | 25.80 | 25.85 | 42,671 | -0.76(-2.86%) |
Mar 24, 2022 | 26.19 | 26.61 | 25.91 | 26.61 | 43,435 | +0.42(+1.60%) |
Mar 23, 2022 | 27.23 | 27.23 | 26.15 | 26.19 | 48,842 | -1.16(-4.24%) |
Mar 22, 2022 | 26.96 | 27.46 | 26.55 | 27.35 | 91,065 | +0.50(+1.86%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.63 | 26.85 | 57,797 | -1.41(-4.99%) |
Mar 18, 2022 | 27.16 | 28.30 | 26.68 | 28.26 | 154,066 | +0.77(+2.80%) |
Mar 17, 2022 | 25.86 | 27.69 | 25.83 | 27.49 | 68,634 | +1.27(+4.84%) |
Mar 16, 2022 | 25.75 | 26.51 | 25.11 | 26.22 | 84,255 | +0.86(+3.39%) |
Mar 15, 2022 | 25.32 | 26.20 | 25.05 | 25.36 | 72,161 | -0.09(-0.35%) |
Mar 14, 2022 | 26.24 | 27.27 | 25.04 | 25.45 | 92,465 | -0.13(-0.51%) |
Mar 11, 2022 | 24.70 | 26.02 | 24.21 | 25.58 | 104,847 | +0.88(+3.56%) |
Mar 10, 2022 | 26.10 | 24.54 | 24.70 | 138,562 | -1.52(-5.80%) | |
Mar 09, 2022 | 28.75 | 28.75 | 25.00 | 26.22 | 204,316 | -4.38(-14.31%) |
Mar 08, 2022 | 31.10 | 31.38 | 30.45 | 30.60 | 56,294 | -0.59(-1.89%) |
Mar 07, 2022 | 31.19 | 31.52 | 30.86 | 31.19 | 47,146 | +0.13(+0.42%) |
Mar 04, 2022 | 31.48 | 31.96 | 30.95 | 31.06 | 80,637 | -0.46(-1.46%) |
Mar 03, 2022 | 33.18 | 33.18 | 31.23 | 31.52 | 71,294 | -1.37(-4.17%) |
Mar 02, 2022 | 31.55 | 32.89 | 31.55 | 32.89 | 71,073 | +1.39(+4.41%) |
Mar 01, 2022 | 32.54 | 32.88 | 31.21 | 31.50 | 63,480 | -1.00(-3.08%) |
Feb 28, 2022 | 32.02 | 32.87 | 32.02 | 32.50 | 44,169 | +0.37(+1.15%) |
Feb 25, 2022 | 32.12 | 32.13 | 31.09 | 32.13 | 59,332 | +0.32(+1.01%) |
Feb 24, 2022 | 29.82 | 31.95 | 29.70 | 31.81 | 105,077 | +1.56(+5.16%) |
Feb 23, 2022 | 30.46 | 30.67 | 30.22 | 30.25 | 105,121 | +0.10(+0.33%) |
Feb 22, 2022 | 30.29 | 31.48 | 30.07 | 30.15 | 68,550 | -0.30(-0.99%) |
Feb 18, 2022 | 30.45 | 0 | -0.33(-1.07%) | |||
Feb 17, 2022 | 30.57 | 31.38 | 30.45 | 30.78 | 72,357 | -0.06(-0.19%) |
Feb 16, 2022 | 30.83 | 30.96 | 30.35 | 30.84 | 33,517 | +0.05(+0.16%) |
Feb 15, 2022 | 30.59 | 31.39 | 30.59 | 30.79 | 58,264 | +0.53(+1.75%) |
Feb 14, 2022 | 30.53 | 30.68 | 30.14 | 30.26 | 58,889 | -0.05(-0.16%) |
Feb 11, 2022 | 30.50 | 30.80 | 30.09 | 30.31 | 72,759 | -0.11(-0.36%) |
Feb 10, 2022 | 30.30 | 31.19 | 30.03 | 30.42 | 94,249 | -0.30(-0.98%) |
Feb 09, 2022 | 31.37 | 31.50 | 30.72 | 30.72 | 62,120 | -0.36(-1.16%) |
Feb 08, 2022 | 30.75 | 31.14 | 30.48 | 31.08 | 147,910 | +0.37(+1.20%) |
Feb 07, 2022 | 30.01 | 31.20 | 30.00 | 30.71 | 164,666 | +0.70(+2.33%) |
Feb 04, 2022 | 29.88 | 30.27 | 29.15 | 30.01 | 106,547 | +0.21(+0.70%) |
Feb 03, 2022 | 30.08 | 29.71 | 29.80 | 57,082 | -0.49(-1.62%) | |
Feb 02, 2022 | 31.67 | 32.05 | 30.12 | 30.29 | 74,803 | -1.21(-3.84%) |
Feb 01, 2022 | 31.97 | 32.49 | 31.06 | 31.50 | 61,908 | -0.30(-0.94%) |
Jan 31, 2022 | 31.27 | 32.23 | 31.80 | 60,306 | +0.49(+1.56%) | |
Jan 28, 2022 | 31.65 | 32.26 | 30.61 | 31.31 | 82,872 | -0.19(-0.60%) |
Jan 27, 2022 | 31.64 | 32.13 | 31.30 | 31.50 | 92,504 | -0.05(-0.16%) |
Jan 26, 2022 | 32.26 | 32.74 | 31.20 | 31.55 | 45,406 | -0.69(-2.14%) |
Jan 25, 2022 | 32.68 | 32.72 | 31.44 | 32.24 | 65,176 | -0.66(-2.01%) |
Jan 24, 2022 | 31.73 | 33.07 | 31.20 | 32.90 | 77,452 | +0.91(+2.84%) |
Jan 21, 2022 | 32.68 | 33.38 | 31.99 | 31.99 | 120,814 | -1.02(-3.09%) |
Jan 20, 2022 | 33.71 | 34.25 | 32.95 | 33.01 | 65,811 | -0.51(-1.52%) |
Jan 19, 2022 | 33.91 | 34.39 | 33.35 | 33.52 | 110,846 | -0.12(-0.36%) |
Jan 18, 2022 | 34.08 | 34.41 | 33.52 | 33.64 | 98,204 | -0.57(-1.67%) |
Jan 14, 2022 | 34.21 | 0 | +0.17(+0.50%) | |||
Jan 13, 2022 | 34.27 | 34.77 | 33.94 | 34.04 | 69,999 | +0.04(+0.12%) |
Jan 12, 2022 | 34.78 | 35.17 | 34.00 | 34.00 | 120,120 | -0.51(-1.48%) |
Jan 11, 2022 | 34.34 | 35.51 | 33.89 | 34.51 | 153,080 | +0.29(+0.85%) |
Jan 10, 2022 | 34.29 | 34.49 | 33.50 | 34.22 | 185,016 | -0.14(-0.41%) |
Jan 07, 2022 | 35.27 | 35.59 | 34.33 | 34.36 | 56,683 | -0.81(-2.30%) |
Jan 06, 2022 | 35.18 | 36.08 | 35.06 | 35.17 | 57,979 | -0.21(-0.59%) |
Jan 05, 2022 | 36.15 | 36.30 | 35.30 | 35.38 | 143,424 | -0.97(-2.67%) |
Jan 04, 2022 | 36.49 | 36.84 | 36.24 | 36.35 | 71,572 | -0.19(-0.52%) |
Jan 03, 2022 | 36.40 | 36.77 | 36.19 | 36.54 | 187,883 | +0.71(+1.98%) |
Dec 31, 2021 | 36.18 | 38.58 | 35.65 | 35.83 | 102,514 | -0.55(-1.51%) |
Dec 30, 2021 | 36.70 | 37.11 | 36.29 | 36.38 | 63,562 | -0.51(-1.38%) |
Dec 29, 2021 | 37.31 | 37.65 | 36.63 | 36.89 | 49,386 | -0.35(-0.94%) |
Dec 28, 2021 | 37.79 | 38.05 | 37.14 | 37.24 | 93,188 | -0.35(-0.93%) |
Dec 27, 2021 | 37.98 | 37.98 | 37.27 | 37.59 | 124,740 | -0.40(-1.05%) |
Dec 23, 2021 | 38.00 | 38.19 | 37.53 | 37.99 | 196,165 | +0.23(+0.61%) |
Dec 22, 2021 | 37.52 | 38.06 | 36.93 | 37.76 | 102,443 | +0.31(+0.83%) |
Dec 21, 2021 | 37.82 | 38.24 | 37.36 | 37.45 | 41,206 | -0.07(-0.19%) |
Dec 20, 2021 | 37.18 | 38.31 | 37.18 | 37.52 | 95,270 | +0.13(+0.35%) |
Dec 17, 2021 | 36.53 | 38.97 | 36.20 | 37.39 | 379,942 | +0.90(+2.47%) |
Dec 16, 2021 | 39.70 | 39.70 | 36.41 | 36.49 | 79,751 | -3.07(-7.76%) |
Dec 15, 2021 | 37.59 | 40.13 | 35.93 | 39.56 | 126,836 | +2.13(+5.69%) |
Dec 14, 2021 | 38.14 | 38.59 | 37.26 | 37.43 | 68,061 | -0.69(-1.81%) |
Dec 13, 2021 | 38.55 | 39.16 | 38.01 | 38.12 | 81,757 | -0.62(-1.60%) |
Dec 10, 2021 | 39.45 | 39.69 | 38.57 | 38.74 | 63,619 | -0.61(-1.55%) |
Dec 09, 2021 | 39.38 | 40.09 | 39.21 | 39.35 | 58,025 | -0.37(-0.93%) |
Dec 08, 2021 | 40.27 | 40.54 | 39.50 | 39.72 | 46,533 | -0.52(-1.29%) |
Dec 07, 2021 | 39.92 | 41.19 | 38.92 | 40.24 | 60,387 | +0.99(+2.52%) |
Dec 06, 2021 | 38.49 | 39.82 | 38.12 | 39.25 | 70,679 | +1.16(+3.05%) |
Dec 03, 2021 | 39.59 | 39.59 | 38.09 | 38.09 | 104,831 | -1.59(-4.01%) |
Dec 02, 2021 | 38.88 | 39.91 | 38.03 | 39.68 | 63,881 | +1.15(+2.98%) |
Dec 01, 2021 | 39.56 | 39.75 | 38.49 | 38.53 | 71,334 | -0.60(-1.53%) |
Nov 30, 2021 | 39.08 | 39.73 | 38.69 | 39.13 | 64,664 | -0.34(-0.86%) |
Nov 29, 2021 | 39.87 | 40.50 | 39.08 | 39.47 | 80,364 | -0.18(-0.45%) |
Nov 26, 2021 | 39.92 | 40.00 | 38.50 | 39.65 | 116,423 | -0.92(-2.27%) |
Nov 24, 2021 | 40.51 | 40.88 | 40.00 | 40.57 | 28,513 | +0.03(+0.08%) |
Nov 23, 2021 | 39.63 | 40.72 | 39.40 | 40.54 | 53,980 | +0.74(+1.85%) |
Nov 22, 2021 | 40.32 | 40.62 | 39.79 | 39.80 | 345,742 | -0.26(-0.65%) |
Nov 19, 2021 | 40.62 | 40.62 | 39.75 | 40.06 | 35,288 | -0.55(-1.35%) |
Nov 18, 2021 | 39.78 | 40.78 | 40.37 | 40.61 | 58,170 | +0.84(+2.11%) |
Nov 17, 2021 | 39.58 | 40.13 | 39.10 | 39.77 | 70,056 | -0.18(-0.45%) |
Nov 16, 2021 | 39.50 | 40.51 | 39.00 | 39.95 | 129,038 | +0.94(+2.41%) |
Nov 15, 2021 | 38.89 | 39.73 | 38.50 | 39.01 | 104,070 | +0.27(+0.70%) |
Nov 12, 2021 | 38.15 | 38.95 | 37.86 | 38.74 | 72,003 | +0.54(+1.41%) |
Nov 11, 2021 | 38.71 | 39.74 | 37.73 | 38.20 | 124,609 | -0.61(-1.57%) |
Nov 10, 2021 | 40.09 | 38.81 | 78,620 | -1.30(-3.24%) | ||
Nov 09, 2021 | 41.54 | 41.70 | 40.07 | 40.11 | 103,023 | -1.59(-3.81%) |
Nov 08, 2021 | 44.94 | 44.94 | 41.70 | 41.70 | 43,969 | -3.33(-7.40%) |
Nov 05, 2021 | 45.81 | 45.81 | 42.50 | 45.03 | 63,209 | +1.71(+3.95%) |
Nov 04, 2021 | 43.76 | 44.26 | 42.23 | 43.32 | 71,395 | -0.37(-0.85%) |
Nov 03, 2021 | 42.45 | 44.40 | 42.45 | 43.69 | 82,168 | +1.15(+2.70%) |
Nov 02, 2021 | 43.14 | 43.14 | 41.78 | 42.54 | 53,052 | -0.42(-0.98%) |
Nov 01, 2021 | 41.59 | 43.03 | 41.53 | 42.96 | 46,271 | +1.31(+3.15%) |
Oct 29, 2021 | 42.54 | 42.54 | 41.04 | 41.65 | 47,769 | -1.14(-2.66%) |
Oct 28, 2021 | 41.60 | 42.86 | 41.60 | 42.79 | 43,778 | +1.48(+3.58%) |
Oct 27, 2021 | 42.10 | 42.10 | 41.17 | 41.31 | 84,204 | -0.80(-1.90%) |
Oct 26, 2021 | 42.56 | 42.11 | 44,806 | -0.52(-1.22%) | ||
Oct 25, 2021 | 41.99 | 42.65 | 41.42 | 42.63 | 29,516 | +0.58(+1.38%) |
Oct 22, 2021 | 41.39 | 42.14 | 41.04 | 42.05 | 46,931 | +0.47(+1.13%) |
Oct 21, 2021 | 41.85 | 42.27 | 41.20 | 41.58 | 45,535 | -0.35(-0.83%) |
Oct 20, 2021 | 41.43 | 42.12 | 41.28 | 41.93 | 42,090 | +0.30(+0.72%) |
Oct 19, 2021 | 41.00 | 41.66 | 40.99 | 41.63 | 51,705 | +0.62(+1.51%) |
Oct 18, 2021 | 41.24 | 41.47 | 40.70 | 41.01 | 95,976 | -0.65(-1.56%) |
Oct 15, 2021 | 42.59 | 42.97 | 41.57 | 41.66 | 78,953 | -0.32(-0.76%) |
Oct 14, 2021 | 41.65 | 42.16 | 41.02 | 41.98 | 51,857 | +0.81(+1.97%) |
Oct 13, 2021 | 41.16 | 41.47 | 40.81 | 41.17 | 39,616 | -0.13(-0.31%) |
Oct 12, 2021 | 40.61 | 41.46 | 40.61 | 41.30 | 24,613 | +0.69(+1.70%) |
Oct 11, 2021 | 40.96 | 41.74 | 40.61 | 40.61 | 32,571 | -0.36(-0.88%) |
Oct 08, 2021 | 40.59 | 41.20 | 40.09 | 40.97 | 45,193 | +0.37(+0.91%) |
Oct 07, 2021 | 39.90 | 41.05 | 39.90 | 40.60 | 40,428 | +0.73(+1.83%) |
Oct 06, 2021 | 40.14 | 40.83 | 39.57 | 39.87 | 75,997 | -0.63(-1.56%) |
Oct 05, 2021 | 40.29 | 40.94 | 39.63 | 40.50 | 37,431 | +0.31(+0.77%) |
Oct 04, 2021 | 43.26 | 43.66 | 39.59 | 40.19 | 136,599 | -3.08(-7.12%) |
Oct 01, 2021 | 42.06 | 44.06 | 41.78 | 43.27 | 139,780 | +0.63(+1.48%) |
Sep 30, 2021 | 41.78 | 42.79 | 41.50 | 42.64 | 74,445 | +1.29(+3.12%) |
Sep 29, 2021 | 40.75 | 41.59 | 40.23 | 41.35 | 65,805 | +0.62(+1.52%) |
Sep 28, 2021 | 40.43 | 41.26 | 39.85 | 40.73 | 60,163 | +0.25(+0.62%) |
Sep 27, 2021 | 39.54 | 40.68 | 39.49 | 40.48 | 44,697 | +0.86(+2.17%) |
Sep 24, 2021 | 39.22 | 39.94 | 38.95 | 39.62 | 34,126 | +0.21(+0.53%) |
Sep 23, 2021 | 39.19 | 39.54 | 39.10 | 39.41 | 69,678 | +0.30(+0.77%) |
Sep 22, 2021 | 38.73 | 39.37 | 38.71 | 39.11 | 80,088 | +0.36(+0.93%) |
Sep 21, 2021 | 39.32 | 39.63 | 38.52 | 38.75 | 78,211 | -0.34(-0.87%) |
Sep 20, 2021 | 39.29 | 39.57 | 38.58 | 39.09 | 121,909 | -0.59(-1.49%) |
Sep 17, 2021 | 39.77 | 40.34 | 39.60 | 39.68 | 296,854 | -0.02(-0.05%) |
Sep 16, 2021 | 39.92 | 40.04 | 39.48 | 39.70 | 67,831 | -0.10(-0.25%) |
Sep 15, 2021 | 40.41 | 40.58 | 39.60 | 39.80 | 67,805 | -0.78(-1.92%) |
Sep 14, 2021 | 39.80 | 41.10 | 39.60 | 40.58 | 73,661 | +0.93(+2.35%) |
Sep 13, 2021 | 39.82 | 40.29 | 39.50 | 39.65 | 64,542 | +0.05(+0.13%) |
Sep 10, 2021 | 39.73 | 39.92 | 39.56 | 39.60 | 93,004 | -0.10(-0.25%) |
Sep 09, 2021 | 40.00 | 40.17 | 39.67 | 39.70 | 63,049 | -0.24(-0.60%) |
Sep 08, 2021 | 40.15 | 40.26 | 39.85 | 39.94 | 44,240 | -0.09(-0.22%) |
Sep 07, 2021 | 40.38 | 40.38 | 39.60 | 40.03 | 77,792 | -0.54(-1.33%) |
Sep 03, 2021 | 42.50 | 42.50 | 40.48 | 40.57 | 155,746 | -1.92(-4.52%) |
Sep 02, 2021 | 43.39 | 43.39 | 42.27 | 42.49 | 33,816 | -0.81(-1.87%) |
Sep 01, 2021 | 43.24 | 43.32 | 42.20 | 43.30 | 33,251 | +0.17(+0.39%) |
Aug 31, 2021 | 43.10 | 43.76 | 42.24 | 43.13 | 37,114 | +0.16(+0.37%) |
Aug 30, 2021 | 42.48 | 43.20 | 42.28 | 42.97 | 52,615 | +0.81(+1.92%) |
Aug 27, 2021 | 41.49 | 42.66 | 41.27 | 42.16 | 96,261 | +0.95(+2.31%) |
Aug 26, 2021 | 41.43 | 41.76 | 41.15 | 41.21 | 62,682 | -0.42(-1.01%) |
Aug 25, 2021 | 42.05 | 42.70 | 41.43 | 41.63 | 59,626 | -0.47(-1.12%) |
Aug 24, 2021 | 42.96 | 43.52 | 41.94 | 42.10 | 58,139 | -0.99(-2.30%) |
Aug 23, 2021 | 43.12 | 43.81 | 42.65 | 43.09 | 64,660 | +0.04(+0.09%) |
Aug 20, 2021 | 41.23 | 43.35 | 41.23 | 43.05 | 138,686 | +1.63(+3.94%) |
Aug 19, 2021 | 40.83 | 41.85 | 40.83 | 41.42 | 60,918 | -0.18(-0.43%) |
Aug 18, 2021 | 42.19 | 42.89 | 41.60 | 41.60 | 131,385 | -0.85(-2.00%) |
Aug 17, 2021 | 42.35 | 43.35 | 41.60 | 42.45 | 38,586 | +0.10(+0.24%) |
Aug 16, 2021 | 41.98 | 42.84 | 41.27 | 42.35 | 61,220 | +0.51(+1.22%) |
Aug 13, 2021 | 40.90 | 42.32 | 40.71 | 41.84 | 86,743 | +1.15(+2.83%) |
Aug 12, 2021 | 40.26 | 41.04 | 39.50 | 40.69 | 52,705 | +0.26(+0.64%) |
Aug 11, 2021 | 40.29 | 40.65 | 39.75 | 40.43 | 38,611 | +0.05(+0.12%) |
Aug 10, 2021 | 40.75 | 40.75 | 39.54 | 40.38 | 45,011 | -0.29(-0.71%) |
Aug 09, 2021 | 40.43 | 40.81 | 40.42 | 40.67 | 40,726 | +0.20(+0.49%) |
Aug 06, 2021 | 42.09 | 43.39 | 39.82 | 40.47 | 68,842 | -0.62(-1.51%) |
Aug 05, 2021 | 40.32 | 41.33 | 40.03 | 41.09 | 44,210 | +1.04(+2.60%) |
Aug 04, 2021 | 40.50 | 41.15 | 39.90 | 40.05 | 33,921 | -0.81(-1.98%) |
Aug 03, 2021 | 40.19 | 40.98 | 39.88 | 40.86 | 70,978 | +0.61(+1.52%) |
Aug 02, 2021 | 40.41 | 40.90 | 39.92 | 40.25 | 45,712 | +0.12(+0.30%) |
Jul 30, 2021 | 41.08 | 41.43 | 39.81 | 40.13 | 41,509 | -1.00(-2.43%) |
Jul 29, 2021 | 41.84 | 41.92 | 40.97 | 41.13 | 39,886 | -0.58(-1.39%) |
Jul 28, 2021 | 41.24 | 41.98 | 40.59 | 41.71 | 48,844 | +0.57(+1.39%) |
Jul 27, 2021 | 42.24 | 42.24 | 40.12 | 41.14 | 57,967 | +0.41(+1.01%) |
Jul 26, 2021 | 40.49 | 41.52 | 39.94 | 40.73 | 56,497 | +0.45(+1.12%) |
Jul 23, 2021 | 40.19 | 40.92 | 40.01 | 40.28 | 33,956 | +0.29(+0.73%) |
Jul 22, 2021 | 40.77 | 41.11 | 39.39 | 39.99 | 59,459 | -0.86(-2.11%) |
Jul 21, 2021 | 40.60 | 41.15 | 40.40 | 40.85 | 43,303 | +0.53(+1.31%) |
Jul 20, 2021 | 40.06 | 40.84 | 39.97 | 40.32 | 64,728 | +0.18(+0.45%) |
Jul 19, 2021 | 40.04 | 40.54 | 39.65 | 40.14 | 64,404 | -0.54(-1.33%) |
Jul 16, 2021 | 40.80 | 40.84 | 40.29 | 40.68 | 55,150 | -0.10(-0.25%) |
Jul 15, 2021 | 41.26 | 41.57 | 40.11 | 40.78 | 92,179 | -0.58(-1.40%) |
Jul 14, 2021 | 42.53 | 42.59 | 41.34 | 41.36 | 77,744 | -0.77(-1.83%) |
Jul 13, 2021 | 42.93 | 42.98 | 41.99 | 42.13 | 80,864 | -0.88(-2.05%) |
Jul 12, 2021 | 43.22 | 43.22 | 42.62 | 43.01 | 60,914 | -0.14(-0.32%) |
Jul 09, 2021 | 43.74 | 43.74 | 42.65 | 43.15 | 40,682 | -0.09(-0.21%) |
Jul 08, 2021 | 42.80 | 43.32 | 42.57 | 43.24 | 53,567 | -0.09(-0.21%) |
Jul 07, 2021 | 42.66 | 43.81 | 42.50 | 43.33 | 94,781 | +0.03(+0.07%) |
Jul 06, 2021 | 44.17 | 44.38 | 42.88 | 43.30 | 43,785 | -0.87(-1.97%) |
Jul 02, 2021 | 44.62 | 44.87 | 43.56 | 44.17 | 44,557 | -0.30(-0.67%) |
Jul 01, 2021 | 43.50 | 44.47 | 43.36 | 44.47 | 129,009 | +1.18(+2.73%) |
Jun 30, 2021 | 43.26 | 43.78 | 43.24 | 43.29 | 62,339 | -0.21(-0.48%) |
Jun 29, 2021 | 44.60 | 44.60 | 43.22 | 43.50 | 65,500 | -1.18(-2.64%) |
Jun 28, 2021 | 45.12 | 45.73 | 44.54 | 44.68 | 120,569 | -0.43(-0.95%) |
Jun 25, 2021 | 44.95 | 45.30 | 44.17 | 45.11 | 168,770 | +0.38(+0.85%) |
Jun 24, 2021 | 43.87 | 44.91 | 43.87 | 44.73 | 116,160 | +1.19(+2.73%) |
Jun 23, 2021 | 42.64 | 43.80 | 42.22 | 43.54 | 65,302 | +0.91(+2.13%) |
Jun 22, 2021 | 42.54 | 42.92 | 41.35 | 42.63 | 62,454 | +0.12(+0.28%) |
Jun 21, 2021 | 40.39 | 43.04 | 39.84 | 42.51 | 244,786 | +2.52(+6.30%) |
Jun 18, 2021 | 40.34 | 41.15 | 39.65 | 39.99 | 335,069 | -1.07(-2.61%) |
Jun 17, 2021 | 41.66 | 42.49 | 40.79 | 41.06 | 93,574 | -0.88(-2.10%) |
Jun 16, 2021 | 42.42 | 42.58 | 41.58 | 41.94 | 95,740 | -0.80(-1.87%) |
Jun 15, 2021 | 42.29 | 43.84 | 41.73 | 42.74 | 130,738 | +0.36(+0.85%) |
Jun 14, 2021 | 43.25 | 43.81 | 42.09 | 42.38 | 175,815 | -1.00(-2.31%) |
Jun 11, 2021 | 44.81 | 45.23 | 43.29 | 43.38 | 100,734 | -1.38(-3.08%) |
Jun 10, 2021 | 45.65 | 45.88 | 44.39 | 44.76 | 165,438 | -0.67(-1.47%) |
Jun 09, 2021 | 46.48 | 46.48 | 45.02 | 45.43 | 120,100 | -0.77(-1.67%) |
Jun 08, 2021 | 46.05 | 47.18 | 45.71 | 46.20 | 142,047 | +0.10(+0.22%) |
Jun 07, 2021 | 46.21 | 47.49 | 45.67 | 46.10 | 180,862 | +0.14(+0.30%) |
Jun 04, 2021 | 47.07 | 47.33 | 45.73 | 45.96 | 62,673 | -0.67(-1.44%) |
Jun 03, 2021 | 46.89 | 47.19 | 45.78 | 46.63 | 115,364 | -0.26(-0.55%) |
Jun 02, 2021 | 48.23 | 48.23 | 45.74 | 46.89 | 87,211 | -1.19(-2.48%) |
Jun 01, 2021 | 46.77 | 48.37 | 46.77 | 48.08 | 166,434 | +1.43(+3.07%) |
May 28, 2021 | 44.92 | 47.62 | 44.19 | 46.65 | 117,979 | +1.84(+4.11%) |
May 27, 2021 | 44.93 | 45.58 | 44.56 | 44.81 | 75,711 | +0.11(+0.25%) |
May 26, 2021 | 43.79 | 44.70 | 43.79 | 44.70 | 63,016 | +0.92(+2.10%) |
May 25, 2021 | 44.11 | 44.75 | 43.54 | 43.78 | 77,096 | -0.10(-0.23%) |
May 24, 2021 | 44.04 | 44.32 | 43.32 | 43.88 | 42,638 | -0.18(-0.41%) |
May 21, 2021 | 43.39 | 44.69 | 43.36 | 44.06 | 72,193 | +1.16(+2.70%) |
May 20, 2021 | 42.70 | 43.05 | 42.14 | 42.90 | 55,495 | +0.37(+0.87%) |
May 19, 2021 | 42.08 | 42.77 | 41.80 | 42.53 | 80,637 | -0.07(-0.16%) |
May 18, 2021 | 42.92 | 43.19 | 42.42 | 42.60 | 46,069 | -0.22(-0.51%) |
May 17, 2021 | 43.29 | 43.49 | 42.31 | 42.82 | 68,602 | -0.86(-1.97%) |
May 14, 2021 | 42.82 | 44.73 | 42.50 | 43.68 | 126,001 | +1.00(+2.34%) |
May 13, 2021 | 42.61 | 43.54 | 41.99 | 42.68 | 138,878 | +0.48(+1.14%) |
May 12, 2021 | 42.11 | 43.22 | 40.47 | 42.20 | 104,582 | -0.37(-0.87%) |
May 11, 2021 | 41.45 | 42.91 | 40.76 | 42.57 | 70,928 | +1.07(+2.58%) |
May 10, 2021 | 42.09 | 42.23 | 41.43 | 41.50 | 119,885 | -0.48(-1.14%) |
May 07, 2021 | 40.80 | 42.33 | 40.45 | 41.98 | 163,444 | +1.20(+2.94%) |
May 06, 2021 | 41.57 | 41.59 | 40.27 | 40.78 | 66,174 | -0.65(-1.57%) |
May 05, 2021 | 40.77 | 41.67 | 40.74 | 41.43 | 56,607 | +0.72(+1.77%) |
May 04, 2021 | 41.18 | 41.55 | 40.50 | 40.71 | 116,234 | -0.78(-1.88%) |
May 03, 2021 | 40.51 | 41.92 | 40.21 | 41.49 | 130,260 | +1.31(+3.26%) |
Apr 30, 2021 | 40.15 | 40.93 | 40.02 | 40.18 | 81,000 | -0.38(-0.94%) |
Apr 29, 2021 | 40.82 | 40.96 | 40.18 | 40.56 | 56,950 | -0.26(-0.64%) |
Apr 28, 2021 | 40.23 | 41.26 | 40.23 | 40.82 | 55,029 | +0.34(+0.84%) |
Apr 27, 2021 | 41.10 | 43.08 | 40.06 | 40.48 | 100,757 | -0.63(-1.53%) |
Apr 26, 2021 | 41.62 | 42.47 | 40.91 | 41.11 | 89,985 | -0.41(-0.99%) |
Apr 23, 2021 | 42.29 | 42.92 | 41.48 | 41.52 | 116,600 | -1.30(-3.04%) |
Apr 22, 2021 | 41.84 | 43.66 | 41.45 | 42.82 | 98,459 | +1.14(+2.74%) |
Apr 21, 2021 | 40.73 | 41.81 | 40.69 | 41.68 | 78,359 | +1.08(+2.66%) |
Apr 20, 2021 | 40.04 | 40.62 | 39.75 | 40.60 | 170,440 | +0.64(+1.60%) |
Apr 19, 2021 | 40.16 | 40.60 | 39.66 | 39.96 | 127,477 | -0.25(-0.62%) |
Apr 16, 2021 | 41.17 | 41.47 | 39.91 | 40.21 | 97,300 | -0.66(-1.61%) |
Apr 15, 2021 | 41.09 | 41.79 | 40.56 | 40.87 | 81,950 | -0.09(-0.22%) |
Apr 14, 2021 | 40.67 | 41.85 | 39.93 | 40.96 | 161,380 | +0.54(+1.34%) |
Apr 13, 2021 | 40.63 | 41.30 | 40.04 | 40.42 | 113,114 | +0.02(+0.05%) |
Apr 12, 2021 | 39.99 | 40.83 | 39.42 | 40.40 | 101,222 | +0.60(+1.51%) |
Apr 09, 2021 | 40.30 | 40.98 | 39.62 | 39.80 | 99,100 | -0.68(-1.68%) |
Apr 08, 2021 | 39.66 | 40.59 | 39.03 | 40.48 | 116,590 | +1.06(+2.69%) |
Apr 07, 2021 | 40.73 | 41.21 | 38.88 | 39.42 | 127,767 | -1.63(-3.97%) |
Apr 06, 2021 | 40.70 | 42.00 | 40.29 | 41.05 | 143,625 | +0.56(+1.38%) |
Apr 05, 2021 | 40.47 | 40.99 | 39.82 | 40.49 | 222,512 | +0.29(+0.72%) |