Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.87 | 14.87 | 13.50 | 13.55 | 2,511,959 | -1.46(-9.73%) |
Apr 28, 2022 | 15.44 | 15.48 | 13.88 | 15.01 | 3,170,877 | -0.23(-1.51%) |
Apr 27, 2022 | 15.53 | 16.03 | 15.14 | 15.24 | 712,658 | -0.39(-2.50%) |
Apr 26, 2022 | 16.49 | 16.49 | 15.59 | 15.63 | 816,906 | -0.98(-5.90%) |
Apr 25, 2022 | 15.89 | 16.77 | 15.81 | 16.61 | 732,074 | +0.63(+3.94%) |
Apr 22, 2022 | 16.66 | 16.85 | 15.75 | 15.98 | 1,443,230 | -0.67(-4.02%) |
Apr 21, 2022 | 17.88 | 18.17 | 16.63 | 16.65 | 1,103,510 | -0.78(-4.48%) |
Apr 20, 2022 | 18.27 | 18.30 | 17.40 | 17.43 | 921,871 | -0.74(-4.07%) |
Apr 19, 2022 | 17.17 | 18.31 | 17.17 | 18.17 | 867,679 | +0.85(+4.91%) |
Apr 18, 2022 | 18.44 | 18.48 | 16.99 | 17.32 | 1,216,146 | -1.28(-6.88%) |
Apr 14, 2022 | 19.00 | 19.32 | 18.33 | 18.60 | 1,065,642 | -0.19(-1.01%) |
Apr 13, 2022 | 18.00 | 18.97 | 18.00 | 18.79 | 897,506 | +0.64(+3.53%) |
Apr 12, 2022 | 18.42 | 18.91 | 18.12 | 18.15 | 1,087,422 | -0.02(-0.11%) |
Apr 11, 2022 | 18.25 | 18.62 | 18.03 | 18.17 | 983,512 | -0.35(-1.89%) |
Apr 08, 2022 | 18.70 | 18.91 | 18.35 | 18.52 | 832,104 | -0.50(-2.63%) |
Apr 07, 2022 | 18.98 | 19.45 | 18.50 | 19.02 | 748,723 | +0.30(+1.60%) |
Apr 06, 2022 | 18.77 | 19.01 | 18.30 | 18.72 | 2,118,495 | -0.56(-2.90%) |
Apr 05, 2022 | 20.27 | 20.59 | 19.08 | 19.28 | 1,413,606 | -0.74(-3.70%) |
Apr 04, 2022 | 19.84 | 20.43 | 19.54 | 20.02 | 1,584,880 | +0.34(+1.73%) |
Apr 01, 2022 | 19.33 | 20.02 | 19.04 | 19.68 | 1,641,752 | +0.35(+1.81%) |
Mar 31, 2022 | 18.98 | 19.68 | 18.76 | 19.33 | 2,710,682 | +0.37(+1.95%) |
Mar 30, 2022 | 19.07 | 19.56 | 18.80 | 18.96 | 1,834,888 | -0.23(-1.20%) |
Mar 29, 2022 | 17.80 | 19.26 | 17.80 | 19.19 | 1,609,826 | +1.52(+8.60%) |
Mar 28, 2022 | 17.15 | 17.68 | 16.89 | 17.67 | 946,665 | +0.54(+3.15%) |
Mar 25, 2022 | 18.13 | 18.14 | 16.91 | 17.13 | 754,565 | -0.99(-5.46%) |
Mar 24, 2022 | 18.10 | 18.38 | 17.31 | 18.12 | 877,304 | +0.13(+0.72%) |
Mar 23, 2022 | 17.55 | 18.40 | 17.40 | 17.99 | 1,168,451 | +0.16(+0.90%) |
Mar 22, 2022 | 17.14 | 18.08 | 17.10 | 17.83 | 1,669,154 | +0.79(+4.64%) |
Mar 21, 2022 | 17.63 | 17.86 | 16.63 | 17.04 | 2,003,542 | -0.82(-4.59%) |
Mar 18, 2022 | 16.88 | 18.11 | 16.88 | 17.86 | 2,746,833 | +0.70(+4.08%) |
Mar 17, 2022 | 15.56 | 17.17 | 15.31 | 17.16 | 2,623,661 | +1.35(+8.54%) |
Mar 16, 2022 | 15.28 | 15.90 | 14.99 | 15.81 | 2,240,945 | +0.78(+5.19%) |
Mar 15, 2022 | 14.10 | 15.33 | 13.67 | 15.03 | 3,534,840 | +1.41(+10.35%) |
Mar 14, 2022 | 13.88 | 14.40 | 13.44 | 13.62 | 3,050,583 | -0.25(-1.80%) |
Mar 11, 2022 | 15.00 | 15.03 | 13.68 | 13.87 | 4,253,670 | -1.11(-7.41%) |
Mar 10, 2022 | 15.09 | 15.48 | 14.75 | 14.98 | 3,525,784 | -0.56(-3.60%) |
Mar 09, 2022 | 15.86 | 16.64 | 15.34 | 15.54 | 3,304,520 | +0.04(+0.26%) |
Mar 08, 2022 | 14.50 | 15.90 | 13.79 | 15.50 | 4,704,321 | +1.11(+7.71%) |
Mar 07, 2022 | 15.80 | 15.80 | 14.37 | 14.39 | 4,870,091 | -1.59(-9.95%) |
Mar 04, 2022 | 16.64 | 16.70 | 15.31 | 15.98 | 6,181,574 | -1.12(-6.55%) |
Mar 03, 2022 | 15.78 | 17.19 | 15.74 | 17.10 | 8,470,734 | +1.54(+9.90%) |
Mar 02, 2022 | 16.90 | 16.95 | 15.52 | 15.56 | 12,526,981 | -1.18(-7.05%) |
Mar 01, 2022 | 18.55 | 18.96 | 15.91 | 16.74 | 34,978,916 | -10.66(-38.91%) |
Feb 28, 2022 | 26.31 | 27.50 | 25.65 | 27.40 | 3,878,207 | +1.11(+4.22%) |
Feb 25, 2022 | 25.63 | 26.30 | 25.27 | 26.29 | 1,315,905 | +0.71(+2.78%) |
Feb 24, 2022 | 22.50 | 25.92 | 22.50 | 25.58 | 2,062,527 | +1.80(+7.57%) |
Feb 23, 2022 | 25.32 | 25.53 | 23.64 | 23.78 | 1,040,424 | -1.25(-4.99%) |
Feb 22, 2022 | 25.00 | 25.46 | 24.53 | 25.03 | 1,958,319 | -0.31(-1.22%) |
Feb 18, 2022 | 25.34 | 0 | -1.62(-6.01%) | |||
Feb 17, 2022 | 28.77 | 28.84 | 26.71 | 26.96 | 716,968 | -1.93(-6.68%) |
Feb 16, 2022 | 28.75 | 29.05 | 28.12 | 28.89 | 1,213,086 | -0.29(-0.99%) |
Feb 15, 2022 | 28.16 | 29.23 | 28.07 | 29.18 | 782,605 | +1.93(+7.08%) |
Feb 14, 2022 | 28.40 | 29.06 | 27.21 | 27.25 | 936,330 | -1.13(-3.98%) |
Feb 11, 2022 | 29.35 | 30.36 | 28.10 | 28.38 | 1,038,744 | -0.96(-3.27%) |
Feb 10, 2022 | 29.55 | 30.89 | 29.02 | 29.34 | 1,144,749 | -0.75(-2.49%) |
Feb 09, 2022 | 29.08 | 30.09 | 28.92 | 30.09 | 1,266,757 | +1.33(+4.62%) |
Feb 08, 2022 | 27.92 | 29.11 | 27.44 | 28.76 | 1,198,641 | +0.66(+2.35%) |
Feb 07, 2022 | 26.59 | 28.52 | 26.48 | 28.10 | 1,429,180 | +1.62(+6.12%) |
Feb 04, 2022 | 26.50 | 26.87 | 25.63 | 26.48 | 1,410,781 | -0.08(-0.30%) |
Feb 03, 2022 | 26.75 | 26.56 | 2,344,352 | -1.34(-4.80%) | ||
Feb 02, 2022 | 26.85 | 28.14 | 26.44 | 27.90 | 3,564,472 | +1.45(+5.48%) |
Feb 01, 2022 | 24.48 | 26.54 | 23.70 | 26.45 | 2,588,535 | +2.44(+10.16%) |
Jan 31, 2022 | 22.14 | 24.11 | 24.01 | 1,685,730 | +1.99(+9.04%) | |
Jan 28, 2022 | 21.75 | 22.39 | 21.13 | 22.02 | 1,221,067 | +0.35(+1.62%) |
Jan 27, 2022 | 22.88 | 22.88 | 21.14 | 21.67 | 1,337,127 | -0.79(-3.52%) |
Jan 26, 2022 | 24.52 | 24.95 | 22.33 | 22.46 | 1,506,805 | -1.49(-6.22%) |
Jan 25, 2022 | 23.46 | 24.63 | 23.26 | 23.95 | 1,685,342 | -0.28(-1.16%) |
Jan 24, 2022 | 22.71 | 24.39 | 21.46 | 24.23 | 1,874,023 | +0.72(+3.06%) |
Jan 21, 2022 | 24.94 | 25.14 | 23.15 | 23.51 | 1,422,367 | -1.53(-6.11%) |
Jan 20, 2022 | 25.64 | 26.60 | 24.94 | 25.04 | 1,606,387 | -0.52(-2.03%) |
Jan 19, 2022 | 25.74 | 26.57 | 25.39 | 25.56 | 1,384,701 | -0.34(-1.31%) |
Jan 18, 2022 | 26.21 | 26.70 | 25.62 | 25.90 | 2,149,251 | -0.95(-3.54%) |
Jan 14, 2022 | 26.85 | 0 | -0.36(-1.32%) | |||
Jan 13, 2022 | 27.70 | 27.86 | 26.75 | 27.21 | 1,845,653 | -0.53(-1.91%) |
Jan 12, 2022 | 28.74 | 28.75 | 27.67 | 27.74 | 1,230,999 | -0.54(-1.91%) |
Jan 11, 2022 | 27.75 | 28.65 | 27.19 | 28.28 | 1,685,108 | +0.41(+1.47%) |
Jan 10, 2022 | 26.12 | 28.04 | 25.07 | 27.87 | 3,258,621 | +1.50(+5.69%) |
Jan 07, 2022 | 27.81 | 28.59 | 26.27 | 26.37 | 1,831,979 | -0.90(-3.30%) |
Jan 06, 2022 | 28.01 | 28.79 | 26.72 | 27.27 | 2,082,148 | -1.08(-3.81%) |
Jan 05, 2022 | 30.22 | 30.49 | 28.01 | 28.35 | 2,586,901 | -2.63(-8.49%) |
Jan 04, 2022 | 32.34 | 32.88 | 30.24 | 30.98 | 1,558,482 | -1.47(-4.53%) |
Jan 03, 2022 | 32.73 | 33.15 | 31.60 | 32.45 | 990,511 | -0.23(-0.70%) |
Dec 31, 2021 | 32.91 | 33.65 | 32.45 | 32.68 | 1,047,218 | -0.44(-1.33%) |
Dec 30, 2021 | 32.09 | 33.89 | 31.80 | 33.12 | 2,438,433 | +1.01(+3.15%) |
Dec 29, 2021 | 32.90 | 33.00 | 31.65 | 32.11 | 1,547,461 | -0.90(-2.73%) |
Dec 28, 2021 | 33.37 | 33.47 | 32.72 | 33.01 | 1,270,565 | -0.36(-1.08%) |
Dec 27, 2021 | 33.28 | 33.66 | 33.07 | 33.37 | 1,201,680 | -0.20(-0.60%) |
Dec 23, 2021 | 34.86 | 34.86 | 33.56 | 33.57 | 1,769,817 | -1.42(-4.06%) |
Dec 22, 2021 | 35.66 | 35.82 | 34.90 | 34.99 | 1,464,599 | -0.84(-2.34%) |
Dec 21, 2021 | 34.59 | 36.19 | 34.28 | 35.83 | 1,491,956 | +2.14(+6.35%) |
Dec 20, 2021 | 32.63 | 33.91 | 32.43 | 33.69 | 2,888,220 | +0.00(+0.00%) |
Dec 17, 2021 | 33.69 | 35.30 | 32.49 | 33.69 | 2,242,407 | -0.41(-1.20%) |
Dec 16, 2021 | 37.75 | 37.92 | 33.98 | 34.10 | 1,888,622 | -3.47(-9.24%) |
Dec 15, 2021 | 39.42 | 39.78 | 35.05 | 37.57 | 3,545,768 | -1.87(-4.74%) |
Dec 14, 2021 | 39.44 | 40.00 | 38.48 | 39.44 | 730,888 | +0.27(+0.69%) |
Dec 13, 2021 | 39.50 | 40.50 | 38.60 | 39.17 | 1,247,456 | -0.76(-1.90%) |
Dec 10, 2021 | 41.21 | 41.32 | 39.70 | 39.93 | 746,075 | -1.03(-2.51%) |
Dec 09, 2021 | 41.14 | 42.87 | 40.56 | 40.96 | 1,006,830 | -0.65(-1.56%) |
Dec 08, 2021 | 39.86 | 41.73 | 38.77 | 41.61 | 970,229 | +1.62(+4.05%) |
Dec 07, 2021 | 39.13 | 42.11 | 39.00 | 39.99 | 2,008,779 | +1.41(+3.65%) |
Dec 06, 2021 | 37.75 | 39.23 | 37.65 | 38.58 | 1,184,028 | +0.16(+0.42%) |
Dec 03, 2021 | 39.70 | 39.80 | 36.79 | 38.42 | 2,025,271 | -1.24(-3.13%) |
Dec 02, 2021 | 38.35 | 39.98 | 37.60 | 39.66 | 1,449,718 | +1.59(+4.18%) |
Dec 01, 2021 | 39.91 | 40.54 | 37.81 | 38.07 | 2,576,867 | -1.85(-4.63%) |
Nov 30, 2021 | 39.90 | 40.57 | 39.60 | 39.92 | 1,943,815 | -0.18(-0.45%) |
Nov 29, 2021 | 37.33 | 40.25 | 37.32 | 40.10 | 1,879,222 | +3.28(+8.91%) |
Nov 26, 2021 | 37.50 | 37.95 | 36.45 | 36.82 | 440,576 | -0.87(-2.31%) |
Nov 24, 2021 | 36.69 | 38.20 | 36.37 | 37.69 | 684,706 | +0.59(+1.59%) |
Nov 23, 2021 | 36.72 | 37.78 | 36.40 | 37.10 | 1,093,085 | -0.03(-0.08%) |
Nov 22, 2021 | 40.00 | 40.01 | 35.97 | 37.13 | 1,844,376 | -2.86(-7.15%) |
Nov 19, 2021 | 41.00 | 41.64 | 39.77 | 39.99 | 774,675 | -0.90(-2.20%) |
Nov 18, 2021 | 42.15 | 41.09 | 40.82 | 40.89 | 1,341,663 | -1.21(-2.87%) |
Nov 17, 2021 | 39.50 | 43.00 | 39.50 | 42.10 | 1,384,949 | +2.15(+5.38%) |
Nov 16, 2021 | 40.00 | 40.58 | 39.75 | 39.95 | 969,697 | -0.09(-0.22%) |
Nov 15, 2021 | 41.70 | 41.70 | 39.95 | 40.04 | 838,532 | -1.68(-4.03%) |
Nov 12, 2021 | 40.00 | 42.34 | 39.47 | 41.72 | 1,386,100 | +1.94(+4.88%) |
Nov 11, 2021 | 41.23 | 42.37 | 39.24 | 39.78 | 2,744,275 | -2.17(-5.17%) |
Nov 10, 2021 | 41.22 | 41.95 | 2,243,982 | -0.25(-0.59%) | ||
Nov 09, 2021 | 43.26 | 43.77 | 41.74 | 42.20 | 1,093,809 | -1.00(-2.31%) |
Nov 08, 2021 | 43.86 | 43.90 | 42.20 | 43.20 | 1,141,151 | -0.55(-1.26%) |
Nov 05, 2021 | 45.01 | 46.00 | 43.53 | 43.75 | 843,214 | -1.25(-2.78%) |
Nov 04, 2021 | 44.98 | 45.74 | 44.01 | 45.00 | 1,403,867 | -0.03(-0.07%) |
Nov 03, 2021 | 42.69 | 45.81 | 42.51 | 45.03 | 1,866,880 | +2.38(+5.58%) |
Nov 02, 2021 | 43.75 | 43.75 | 41.67 | 42.65 | 1,379,580 | -1.26(-2.87%) |
Nov 01, 2021 | 44.85 | 44.37 | 43.58 | 43.91 | 767,486 | -0.69(-1.55%) |
Oct 29, 2021 | 43.93 | 45.90 | 43.43 | 44.60 | 884,325 | +0.81(+1.85%) |
Oct 28, 2021 | 42.50 | 43.95 | 41.25 | 43.79 | 1,020,602 | +1.37(+3.23%) |
Oct 27, 2021 | 44.28 | 44.77 | 42.34 | 42.42 | 793,391 | -1.93(-4.35%) |
Oct 26, 2021 | 45.71 | 44.35 | 611,014 | -1.04(-2.29%) | ||
Oct 25, 2021 | 47.10 | 47.10 | 44.04 | 45.39 | 942,072 | -1.77(-3.75%) |
Oct 22, 2021 | 47.00 | 47.29 | 45.39 | 47.16 | 1,121,919 | +0.16(+0.34%) |
Oct 21, 2021 | 46.15 | 47.53 | 46.03 | 47.00 | 1,199,178 | +0.90(+1.95%) |
Oct 20, 2021 | 44.89 | 46.61 | 44.55 | 46.10 | 1,416,582 | +1.59(+3.57%) |
Oct 19, 2021 | 42.44 | 45.03 | 42.10 | 44.51 | 1,821,478 | +2.45(+5.83%) |
Oct 18, 2021 | 42.33 | 42.63 | 41.48 | 42.06 | 1,357,914 | -0.36(-0.85%) |
Oct 15, 2021 | 43.08 | 43.40 | 42.16 | 42.42 | 1,166,023 | -0.58(-1.35%) |
Oct 14, 2021 | 43.03 | 44.43 | 42.74 | 43.00 | 1,731,332 | +0.89(+2.11%) |
Oct 13, 2021 | 42.03 | 43.69 | 41.21 | 42.11 | 1,477,421 | +1.48(+3.64%) |
Oct 12, 2021 | 41.44 | 41.52 | 40.14 | 40.63 | 982,670 | -0.31(-0.76%) |
Oct 11, 2021 | 40.20 | 41.26 | 40.20 | 40.94 | 730,116 | +0.39(+0.96%) |
Oct 08, 2021 | 42.19 | 42.78 | 39.90 | 40.55 | 1,220,792 | -1.70(-4.02%) |
Oct 07, 2021 | 43.30 | 45.19 | 41.10 | 42.25 | 1,620,409 | -0.65(-1.52%) |
Oct 06, 2021 | 42.59 | 43.58 | 42.27 | 42.90 | 871,519 | -0.22(-0.51%) |
Oct 05, 2021 | 41.02 | 44.15 | 40.67 | 43.12 | 1,495,797 | +2.22(+5.43%) |
Oct 04, 2021 | 43.54 | 43.59 | 39.89 | 40.90 | 1,360,666 | -3.07(-6.98%) |
Oct 01, 2021 | 41.53 | 44.48 | 41.04 | 43.97 | 2,398,572 | +2.95(+7.19%) |
Sep 30, 2021 | 41.14 | 41.77 | 40.41 | 41.02 | 2,002,830 | +0.13(+0.32%) |
Sep 29, 2021 | 39.66 | 41.28 | 39.44 | 40.89 | 2,073,595 | +0.87(+2.17%) |
Sep 28, 2021 | 42.05 | 42.18 | 39.63 | 40.02 | 2,299,457 | -2.77(-6.47%) |
Sep 27, 2021 | 43.92 | 43.92 | 42.16 | 42.79 | 2,089,533 | -1.34(-3.04%) |
Sep 24, 2021 | 46.26 | 46.36 | 43.87 | 44.13 | 1,694,280 | -2.20(-4.75%) |
Sep 23, 2021 | 46.21 | 47.38 | 45.86 | 46.33 | 1,192,191 | +0.80(+1.76%) |
Sep 22, 2021 | 46.87 | 47.23 | 44.93 | 45.53 | 1,046,359 | -0.83(-1.79%) |
Sep 21, 2021 | 46.02 | 48.05 | 45.69 | 46.36 | 1,366,734 | +0.31(+0.67%) |
Sep 20, 2021 | 44.63 | 46.63 | 44.50 | 46.05 | 1,609,390 | -0.93(-1.98%) |
Sep 17, 2021 | 45.82 | 47.66 | 45.82 | 46.98 | 2,759,519 | +1.05(+2.29%) |
Sep 16, 2021 | 44.00 | 46.57 | 43.29 | 45.93 | 1,884,011 | +1.64(+3.70%) |
Sep 15, 2021 | 44.43 | 45.31 | 44.19 | 44.29 | 1,491,246 | -0.32(-0.72%) |
Sep 14, 2021 | 44.46 | 45.11 | 43.66 | 44.61 | 1,973,046 | +0.39(+0.88%) |
Sep 13, 2021 | 42.09 | 44.30 | 41.15 | 44.22 | 2,251,056 | +1.83(+4.32%) |
Sep 10, 2021 | 41.70 | 43.21 | 41.66 | 42.39 | 1,283,159 | +0.30(+0.71%) |
Sep 09, 2021 | 40.21 | 43.04 | 39.92 | 42.09 | 1,711,089 | +2.16(+5.41%) |
Sep 08, 2021 | 41.54 | 42.11 | 39.58 | 39.93 | 1,480,310 | -1.72(-4.13%) |
Sep 07, 2021 | 42.00 | 42.84 | 41.10 | 41.65 | 1,600,676 | -0.06(-0.14%) |
Sep 03, 2021 | 40.00 | 42.32 | 39.82 | 41.71 | 3,087,107 | +1.98(+4.98%) |
Sep 02, 2021 | 38.14 | 39.98 | 37.87 | 39.73 | 2,208,755 | +1.76(+4.64%) |
Sep 01, 2021 | 38.32 | 39.02 | 37.44 | 37.97 | 1,325,007 | -0.05(-0.13%) |
Aug 31, 2021 | 37.47 | 38.05 | 36.85 | 38.02 | 2,817,942 | +1.24(+3.37%) |
Aug 30, 2021 | 37.61 | 37.97 | 36.66 | 36.78 | 1,048,831 | -0.45(-1.21%) |
Aug 27, 2021 | 35.10 | 37.68 | 34.91 | 37.23 | 1,424,567 | +1.84(+5.20%) |
Aug 26, 2021 | 36.09 | 37.80 | 35.31 | 35.39 | 1,301,745 | -0.79(-2.18%) |
Aug 25, 2021 | 36.16 | 36.73 | 35.68 | 36.18 | 894,917 | +0.15(+0.42%) |
Aug 24, 2021 | 34.08 | 36.61 | 33.65 | 36.03 | 1,457,387 | +1.91(+5.60%) |
Aug 23, 2021 | 33.65 | 34.44 | 33.07 | 34.12 | 794,591 | +0.51(+1.52%) |
Aug 20, 2021 | 33.14 | 34.05 | 33.14 | 33.61 | 1,190,520 | +0.46(+1.39%) |
Aug 19, 2021 | 34.73 | 34.78 | 32.83 | 33.15 | 1,028,399 | -1.76(-5.04%) |
Aug 18, 2021 | 35.01 | 36.15 | 34.86 | 34.91 | 1,207,232 | -0.10(-0.29%) |
Aug 17, 2021 | 33.16 | 35.52 | 33.10 | 35.01 | 2,029,243 | +1.54(+4.60%) |
Aug 16, 2021 | 36.94 | 37.00 | 33.15 | 33.47 | 3,072,157 | -3.61(-9.74%) |
Aug 13, 2021 | 36.10 | 37.17 | 34.18 | 37.08 | 2,944,458 | +1.55(+4.36%) |
Aug 12, 2021 | 30.78 | 35.86 | 30.20 | 35.53 | 6,182,977 | +4.62(+14.95%) |
Aug 11, 2021 | 31.13 | 32.09 | 30.74 | 30.91 | 2,361,152 | -0.18(-0.58%) |
Aug 10, 2021 | 31.55 | 31.76 | 30.25 | 31.09 | 1,736,041 | -0.37(-1.18%) |
Aug 09, 2021 | 31.57 | 31.91 | 30.79 | 31.46 | 1,908,968 | +0.15(+0.48%) |
Aug 06, 2021 | 31.77 | 32.04 | 31.25 | 31.31 | 1,471,749 | -0.46(-1.45%) |
Aug 05, 2021 | 31.54 | 32.05 | 31.35 | 31.77 | 1,208,701 | -0.01(-0.03%) |
Aug 04, 2021 | 31.37 | 32.13 | 31.27 | 31.78 | 1,327,130 | +0.14(+0.44%) |
Aug 03, 2021 | 31.87 | 32.33 | 30.97 | 31.64 | 1,039,389 | -0.22(-0.69%) |
Aug 02, 2021 | 31.87 | 32.39 | 31.19 | 31.86 | 1,459,733 | -0.21(-0.65%) |
Jul 30, 2021 | 32.08 | 33.06 | 31.59 | 32.07 | 1,416,211 | -0.45(-1.38%) |
Jul 29, 2021 | 32.77 | 33.18 | 32.25 | 32.52 | 1,046,018 | -0.30(-0.91%) |
Jul 28, 2021 | 31.63 | 33.03 | 31.63 | 32.82 | 1,418,417 | +1.13(+3.57%) |
Jul 27, 2021 | 30.97 | 32.00 | 30.94 | 31.69 | 1,246,747 | +0.56(+1.80%) |
Jul 26, 2021 | 31.64 | 31.68 | 30.79 | 31.13 | 1,421,231 | -0.75(-2.35%) |
Jul 23, 2021 | 31.22 | 32.06 | 30.59 | 31.88 | 1,736,444 | +0.41(+1.30%) |
Jul 22, 2021 | 31.42 | 31.80 | 30.95 | 31.47 | 1,060,362 | +0.12(+0.38%) |
Jul 21, 2021 | 30.83 | 31.74 | 30.34 | 31.35 | 2,071,238 | +0.52(+1.69%) |
Jul 20, 2021 | 30.29 | 31.74 | 30.18 | 30.83 | 2,539,823 | +0.61(+2.02%) |
Jul 19, 2021 | 29.14 | 30.38 | 28.90 | 30.22 | 1,343,395 | +0.59(+1.99%) |
Jul 16, 2021 | 30.30 | 30.48 | 28.94 | 29.63 | 1,556,986 | -0.31(-1.04%) |
Jul 15, 2021 | 30.31 | 30.70 | 29.45 | 29.94 | 1,757,629 | -0.43(-1.42%) |
Jul 14, 2021 | 31.12 | 31.68 | 30.10 | 30.37 | 1,276,262 | -0.91(-2.91%) |
Jul 13, 2021 | 31.90 | 32.08 | 30.92 | 31.28 | 1,439,518 | -0.72(-2.25%) |
Jul 12, 2021 | 33.00 | 33.31 | 31.88 | 32.00 | 1,198,209 | -0.85(-2.59%) |
Jul 09, 2021 | 33.30 | 33.46 | 32.28 | 32.85 | 1,301,386 | -0.29(-0.88%) |
Jul 08, 2021 | 31.62 | 33.80 | 31.41 | 33.14 | 2,222,430 | +0.76(+2.35%) |
Jul 07, 2021 | 33.75 | 33.95 | 31.80 | 32.38 | 2,429,119 | -0.68(-2.06%) |
Jul 06, 2021 | 33.85 | 33.87 | 32.18 | 33.06 | 2,969,614 | -0.80(-2.36%) |
Jul 02, 2021 | 34.76 | 34.88 | 33.70 | 33.86 | 1,158,025 | -0.74(-2.14%) |
Jul 01, 2021 | 35.89 | 36.29 | 34.18 | 34.60 | 2,456,945 | -1.41(-3.92%) |
Jun 30, 2021 | 35.83 | 36.46 | 35.37 | 36.01 | 2,446,216 | -0.06(-0.17%) |
Jun 29, 2021 | 37.13 | 37.20 | 35.77 | 36.07 | 1,692,333 | -1.06(-2.85%) |
Jun 28, 2021 | 37.73 | 37.97 | 37.00 | 37.13 | 934,576 | -0.18(-0.48%) |
Jun 25, 2021 | 38.75 | 39.05 | 36.72 | 37.31 | 2,102,407 | -1.63(-4.19%) |
Jun 24, 2021 | 38.62 | 39.05 | 38.00 | 38.94 | 1,557,066 | +0.70(+1.83%) |
Jun 23, 2021 | 37.77 | 38.74 | 36.90 | 38.24 | 1,252,265 | +0.49(+1.30%) |
Jun 22, 2021 | 37.96 | 38.40 | 37.31 | 37.75 | 845,582 | -0.33(-0.87%) |
Jun 21, 2021 | 37.55 | 38.57 | 36.73 | 38.08 | 1,070,617 | +0.45(+1.20%) |
Jun 18, 2021 | 37.67 | 38.51 | 37.09 | 37.63 | 2,790,081 | -0.26(-0.69%) |
Jun 17, 2021 | 37.06 | 38.74 | 37.00 | 37.89 | 1,347,610 | +0.75(+2.02%) |
Jun 16, 2021 | 37.48 | 38.20 | 36.82 | 37.14 | 1,751,732 | -0.31(-0.83%) |
Jun 15, 2021 | 38.44 | 38.59 | 36.94 | 37.45 | 1,002,544 | -0.88(-2.30%) |
Jun 14, 2021 | 37.65 | 39.24 | 37.25 | 38.33 | 2,463,261 | +1.55(+4.21%) |
Jun 11, 2021 | 37.37 | 37.42 | 36.60 | 36.78 | 1,607,902 | -0.29(-0.78%) |
Jun 10, 2021 | 38.49 | 38.75 | 37.05 | 37.07 | 2,090,258 | -1.26(-3.29%) |
Jun 09, 2021 | 39.55 | 40.59 | 38.12 | 38.33 | 1,644,335 | -0.74(-1.89%) |
Jun 08, 2021 | 40.00 | 40.00 | 38.05 | 39.07 | 1,499,986 | -0.56(-1.41%) |
Jun 07, 2021 | 38.42 | 39.84 | 38.32 | 39.63 | 1,399,991 | +1.27(+3.31%) |
Jun 04, 2021 | 39.11 | 39.38 | 38.27 | 38.36 | 1,312,399 | -0.27(-0.70%) |
Jun 03, 2021 | 38.68 | 39.33 | 37.43 | 38.63 | 1,317,532 | -0.88(-2.23%) |
Jun 02, 2021 | 37.53 | 40.30 | 37.53 | 39.51 | 2,652,238 | +2.05(+5.47%) |
Jun 01, 2021 | 37.43 | 37.94 | 35.90 | 37.46 | 1,252,118 | +0.35(+0.94%) |
May 28, 2021 | 37.50 | 39.33 | 37.02 | 37.11 | 2,309,534 | -0.39(-1.04%) |
May 27, 2021 | 35.27 | 37.50 | 34.89 | 37.50 | 3,722,414 | +2.25(+6.38%) |
May 26, 2021 | 34.09 | 35.38 | 33.89 | 35.25 | 2,729,577 | +1.24(+3.65%) |
May 25, 2021 | 32.54 | 34.83 | 32.54 | 34.01 | 2,817,471 | +1.56(+4.81%) |
May 24, 2021 | 31.77 | 33.02 | 31.57 | 32.45 | 1,992,381 | +1.61(+5.22%) |
May 21, 2021 | 30.91 | 32.98 | 30.56 | 30.84 | 1,886,928 | +0.37(+1.21%) |
May 20, 2021 | 30.14 | 30.91 | 29.50 | 30.47 | 1,543,558 | +0.62(+2.08%) |
May 19, 2021 | 29.47 | 30.49 | 29.39 | 29.85 | 1,670,648 | -0.35(-1.16%) |
May 18, 2021 | 29.25 | 31.39 | 28.80 | 30.20 | 4,143,007 | -0.21(-0.69%) |
May 17, 2021 | 30.49 | 30.61 | 29.23 | 30.41 | 3,480,049 | -0.56(-1.81%) |
May 14, 2021 | 26.98 | 31.25 | 26.66 | 30.97 | 6,690,763 | +2.70(+9.55%) |
May 13, 2021 | 29.96 | 30.13 | 27.68 | 28.27 | 4,649,474 | -1.21(-4.10%) |
May 12, 2021 | 30.35 | 30.87 | 28.84 | 29.48 | 2,407,737 | -1.11(-3.63%) |
May 11, 2021 | 29.80 | 31.37 | 29.40 | 30.59 | 3,020,154 | -0.86(-2.73%) |
May 10, 2021 | 34.57 | 34.65 | 31.35 | 31.45 | 3,091,851 | -3.29(-9.47%) |
May 07, 2021 | 34.93 | 36.23 | 34.65 | 34.74 | 1,082,766 | -0.34(-0.97%) |
May 06, 2021 | 36.20 | 36.50 | 34.01 | 35.08 | 2,905,969 | -1.62(-4.41%) |
May 05, 2021 | 38.40 | 38.40 | 36.61 | 36.70 | 1,037,375 | -1.38(-3.62%) |
May 04, 2021 | 38.67 | 38.85 | 37.38 | 38.08 | 1,319,361 | -0.77(-1.98%) |