SWM
Schweitzer-Mauduit International, Inc.
stockNYSE
InactiveJul 5, 2022
23.41USD-6.210%(-1.55)1,274,802
SWM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-07-05 | 24.52 | 24.54 | 22.84 | 23.41 | -6.210% | 1,274,802 | 0.000% |
| 2022-07-01 | 25.00 | 25.43 | 24.74 | 24.96 | -0.637% | 2,911,405 | -6.210% |
| 2022-06-30 | 24.88 | 25.20 | 24.44 | 25.12 | -0.199% | 258,630 | -6.807% |
| 2022-06-29 | 25.01 | 25.19 | 24.78 | 25.17 | +0.399% | 297,009 | -6.992% |
| 2022-06-28 | 25.45 | 25.82 | 24.95 | 25.07 | -0.831% | 218,967 | -6.621% |
| 2022-06-27 | 24.98 | 25.56 | 24.77 | 25.28 | +2.307% | 264,660 | -7.397% |
| 2022-06-24 | 23.73 | 24.75 | 23.72 | 24.71 | +5.104% | 580,107 | -5.261% |
| 2022-06-23 | 23.61 | 24.14 | 23.12 | 23.51 | -1.052% | 292,075 | -0.425% |
| 2022-06-22 | 23.84 | 24.24 | 23.68 | 23.76 | -1.370% | 410,112 | -1.473% |
| 2022-06-21 | 24.33 | 25.04 | 24.05 | 24.09 | -0.455% | 295,422 | -2.823% |
| 2022-06-17 | 25.12 | 25.21 | 24.18 | 24.20 | -2.772% | 386,310 | -3.264% |
| 2022-06-16 | 26.73 | 26.73 | 24.83 | 24.89 | -8.223% | 367,066 | -5.946% |
| 2022-06-15 | 27.40 | 27.63 | 26.87 | 27.12 | -0.550% | 228,559 | -13.680% |
| 2022-06-14 | 27.15 | 27.54 | 26.95 | 27.27 | +0.925% | 237,794 | -14.155% |
| 2022-06-13 | 27.34 | 27.57 | 26.92 | 27.02 | -3.396% | 281,459 | -13.360% |
| 2022-06-10 | 27.71 | 28.13 | 27.58 | 27.97 | -0.991% | 231,559 | -16.303% |
| 2022-06-09 | 28.38 | 28.49 | 27.94 | 28.25 | -0.493% | 175,910 | -17.133% |
| 2022-06-08 | 28.53 | 28.75 | 28.26 | 28.39 | -1.046% | 194,331 | -17.541% |
| 2022-06-07 | 28.30 | 28.73 | 28.24 | 28.69 | +0.140% | 260,348 | -18.404% |
| 2022-06-06 | 28.55 | 28.80 | 28.18 | 28.65 | +2.431% | 337,531 | -18.290% |
| 2022-06-03 | 28.56 | 28.56 | 27.59 | 27.97 | -2.100% | 148,314 | -16.303% |
| 2022-06-02 | 27.50 | 28.58 | 27.48 | 28.57 | +4.960% | 305,334 | -18.061% |
| 2022-06-01 | 27.04 | 27.48 | 26.90 | 27.22 | +0.369% | 279,948 | -13.997% |
| 2022-05-31 | 27.10 | 27.42 | 26.50 | 27.12 | -1.166% | 238,071 | -13.680% |
| 2022-05-27 | 27.60 | 27.70 | 27.37 | 27.44 | +1.068% | 253,479 | -14.687% |
| 2022-05-26 | 27.22 | 27.62 | 27.11 | 27.15 | +1.004% | 209,235 | -13.775% |
| 2022-05-25 | 26.50 | 27.05 | 26.45 | 26.88 | +1.319% | 191,166 | -12.909% |
| 2022-05-24 | 27.05 | 27.05 | 26.00 | 26.53 | -0.859% | 198,339 | -11.760% |
| 2022-05-23 | 26.79 | 26.85 | 26.37 | 26.76 | +1.710% | 281,433 | -12.519% |
| 2022-05-20 | 27.14 | 27.27 | 26.01 | 26.31 | -1.865% | 206,590 | -11.022% |
| 2022-05-19 | 27.15 | 27.51 | 26.73 | 26.81 | -4.284% | 262,725 | -12.682% |
| 2022-05-18 | 28.31 | 28.41 | 27.80 | 28.01 | -1.130% | 500,961 | -16.423% |
| 2022-05-17 | 27.48 | 28.50 | 27.36 | 28.33 | +5.160% | 320,288 | -17.367% |
| 2022-05-16 | 26.51 | 27.14 | 26.29 | 26.94 | +1.699% | 303,631 | -13.103% |
| 2022-05-13 | 27.15 | 27.37 | 26.20 | 26.49 | -1.083% | 286,734 | -11.627% |
| 2022-05-12 | 26.54 | 26.89 | 26.00 | 26.78 | +0.563% | 291,521 | -12.584% |
| 2022-05-11 | 26.18 | 27.15 | 25.92 | 26.63 | +3.983% | 433,210 | -12.092% |
| 2022-05-10 | 26.48 | 26.49 | 25.25 | 25.61 | -2.028% | 213,128 | -8.590% |
| 2022-05-09 | 25.61 | 27.02 | 25.61 | 26.14 | +0.810% | 413,216 | -10.444% |
| 2022-05-06 | 25.89 | 26.16 | 25.52 | 25.93 | -0.879% | 212,664 | -9.718% |
| 2022-05-05 | 27.00 | 27.68 | 25.29 | 26.16 | -2.679% | 229,159 | -10.512% |
| 2022-05-04 | 26.13 | 27.14 | 25.84 | 26.88 | +3.385% | 243,097 | -12.909% |
| 2022-05-03 | 25.39 | 26.06 | 25.30 | 26.00 | +2.726% | 259,881 | -9.962% |
| 2022-05-02 | 25.25 | 25.84 | 24.92 | 25.31 | +0.596% | 288,912 | -7.507% |
| 2022-04-29 | 25.69 | 26.12 | 25.02 | 25.16 | -2.291% | 214,618 | -6.955% |
| 2022-04-28 | 25.34 | 25.86 | 25.05 | 25.75 | +1.940% | 114,793 | -9.087% |
| 2022-04-27 | 25.55 | 25.86 | 25.05 | 25.26 | -0.824% | 178,744 | -7.324% |
| 2022-04-26 | 25.94 | 25.94 | 25.41 | 25.47 | -3.193% | 146,841 | -8.088% |
| 2022-04-25 | 26.38 | 26.53 | 25.42 | 26.31 | -1.202% | 179,537 | -11.022% |
| 2022-04-22 | 27.04 | 27.14 | 26.55 | 26.63 | -1.589% | 128,332 | -12.092% |
| 2022-04-21 | 27.47 | 27.67 | 26.85 | 27.06 | -0.624% | 144,976 | -13.489% |
| 2022-04-20 | 26.87 | 27.48 | 26.87 | 27.23 | +2.484% | 153,484 | -14.029% |
| 2022-04-19 | 25.98 | 26.91 | 25.98 | 26.57 | +2.508% | 128,385 | -11.893% |
| 2022-04-18 | 26.18 | 26.33 | 25.82 | 25.92 | -0.955% | 171,079 | -9.684% |
| 2022-04-14 | 25.96 | 26.33 | 25.70 | 26.17 | +1.081% | 297,912 | -10.546% |
| 2022-04-13 | 25.74 | 26.02 | 25.57 | 25.89 | +1.172% | 141,873 | -9.579% |
| 2022-04-12 | 25.50 | 26.14 | 25.43 | 25.59 | +1.026% | 181,205 | -8.519% |
| 2022-04-11 | 25.30 | 26.04 | 25.26 | 25.33 | +0.039% | 211,076 | -7.580% |
| 2022-04-08 | 26.30 | 26.44 | 25.29 | 25.32 | -3.100% | 377,948 | -7.543% |
| 2022-04-07 | 26.60 | 26.68 | 25.83 | 26.13 | -1.914% | 357,034 | -10.409% |
| 2022-04-06 | 27.00 | 27.34 | 26.55 | 26.64 | -2.203% | 292,171 | -12.125% |
| 2022-04-05 | 27.71 | 28.07 | 27.22 | 27.24 | -1.909% | 348,725 | -14.060% |
| 2022-04-04 | 28.02 | 28.06 | 27.28 | 27.77 | -1.033% | 314,139 | -15.700% |
| 2022-04-01 | 27.57 | 28.33 | 26.89 | 28.06 | +2.036% | 451,862 | -16.572% |
| 2022-03-31 | 28.28 | 28.51 | 27.34 | 27.50 | -3.407% | 406,397 | -14.873% |
| 2022-03-30 | 29.29 | 29.45 | 28.41 | 28.47 | -2.766% | 482,710 | -17.773% |
| 2022-03-29 | 30.04 | 30.25 | 29.23 | 29.28 | -1.314% | 549,579 | -20.048% |
| 2022-03-28 | 30.39 | 30.39 | 29.07 | 29.67 | -1.852% | 298,468 | -21.099% |
| 2022-03-25 | 29.82 | 30.59 | 29.51 | 30.23 | +1.682% | 130,438 | -22.560% |
| 2022-03-24 | 29.65 | 29.74 | 29.34 | 29.73 | +1.054% | 92,943 | -21.258% |
| 2022-03-23 | 29.00 | 29.70 | 28.85 | 29.42 | +0.375% | 132,454 | -20.428% |
| 2022-03-22 | 29.48 | 29.72 | 29.26 | 29.31 | -0.204% | 145,003 | -20.130% |
| 2022-03-21 | 30.49 | 30.70 | 29.25 | 29.37 | -3.705% | 204,394 | -20.293% |
| 2022-03-18 | 30.33 | 30.58 | 29.28 | 30.50 | +0.793% | 1,302,440 | -23.246% |
| 2022-03-17 | 29.60 | 30.49 | 29.30 | 30.26 | +1.476% | 169,815 | -22.637% |
| 2022-03-16 | 29.71 | 30.14 | 29.34 | 29.82 | +1.325% | 225,392 | -21.496% |
| 2022-03-15 | 29.55 | 29.83 | 29.25 | 29.43 | +0.891% | 270,651 | -20.455% |
| 2022-03-14 | 28.79 | 29.25 | 28.28 | 29.17 | +1.638% | 374,587 | -19.746% |
| 2022-03-11 | 28.90 | 29.17 | 28.57 | 28.70 | -0.243% | 294,898 | -18.432% |
| 2022-03-10 | 28.45 | 29.26 | 28.41 | 28.77 | -2.309% | 146,962 | -18.631% |
| 2022-03-09 | 29.21 | 29.61 | 28.90 | 29.45 | +2.542% | 181,314 | -20.509% |
| 2022-03-08 | 29.39 | 29.55 | 28.51 | 28.72 | -2.080% | 244,320 | -18.489% |
| 2022-03-07 | 30.67 | 30.67 | 29.13 | 29.33 | -4.182% | 159,723 | -20.184% |
| 2022-03-04 | 30.21 | 30.66 | 30.06 | 30.61 | -0.488% | 185,131 | -23.522% |
| 2022-03-03 | 30.98 | 31.24 | 30.12 | 30.76 | +0.392% | 133,490 | -23.895% |
| 2022-03-02 | 30.74 | 30.88 | 30.16 | 30.64 | +1.256% | 174,725 | -23.597% |
| 2022-03-01 | 31.12 | 31.24 | 29.68 | 30.26 | -3.075% | 251,005 | -22.637% |
| 2022-02-28 | 30.82 | 31.63 | 30.82 | 31.22 | -0.319% | 181,772 | -25.016% |
| 2022-02-25 | 29.82 | 31.38 | 29.45 | 31.32 | +7.150% | 273,394 | -25.255% |
| 2022-02-24 | 29.50 | 29.95 | 27.91 | 29.23 | +2.274% | 279,739 | -19.911% |
| 2022-02-23 | 30.36 | 30.53 | 28.40 | 28.58 | -5.333% | 203,769 | -18.090% |
| 2022-02-22 | 30.80 | 31.31 | 30.03 | 30.19 | -2.957% | 203,284 | -22.458% |
| 2022-02-18 | 30.81 | 31.29 | 30.64 | 31.11 | +0.647% | 187,887 | -24.751% |
| 2022-02-17 | 31.16 | 31.49 | 30.55 | 30.91 | -1.811% | 160,806 | -24.264% |
| 2022-02-16 | 30.65 | 31.49 | 30.65 | 31.48 | +1.910% | 119,097 | -25.635% |
| 2022-02-15 | 30.45 | 31.02 | 30.22 | 30.89 | +1.445% | 134,982 | -24.215% |
| 2022-02-14 | 29.49 | 30.57 | 29.37 | 30.45 | +4.388% | 188,003 | -23.120% |
| 2022-02-11 | 29.14 | 29.80 | 28.97 | 29.17 | +0.172% | 550,187 | -19.746% |
| 2022-02-10 | 29.78 | 30.10 | 29.02 | 29.12 | -3.159% | 171,430 | -19.609% |
| 2022-02-09 | 30.53 | 30.63 | 29.87 | 30.07 | -1.248% | 149,448 | -22.148% |
| 2022-02-08 | 29.26 | 30.46 | 29.26 | 30.45 | +3.854% | 216,198 | -23.120% |
| 2022-02-07 | 29.30 | 29.59 | 28.98 | 29.32 | +0.239% | 126,879 | -20.157% |
| 2022-02-04 | 28.85 | 29.47 | 28.76 | 29.25 | +0.932% | 130,994 | -19.966% |
| 2022-02-03 | 29.59 | 29.62 | 28.83 | 28.98 | -2.095% | 164,449 | -19.220% |
| 2022-02-02 | 29.86 | 29.89 | 29.43 | 29.60 | -1.036% | 200,079 | -20.912% |
| 2022-02-01 | 30.39 | 30.39 | 29.45 | 29.91 | -1.189% | 279,445 | -21.732% |
| 2022-01-31 | 30.00 | 30.71 | 29.79 | 30.27 | 0.000% | 419,344 | -22.663% |
| 2022-01-28 | 29.80 | 30.31 | 29.22 | 30.27 | +0.766% | 124,897 | -22.663% |
| 2022-01-27 | 30.16 | 30.75 | 29.91 | 30.04 | -0.530% | 194,076 | -22.071% |
| 2022-01-26 | 30.37 | 30.81 | 29.81 | 30.20 | +0.432% | 259,176 | -22.483% |
| 2022-01-25 | 30.11 | 30.36 | 29.08 | 30.07 | -0.988% | 175,804 | -22.148% |
| 2022-01-24 | 29.22 | 30.57 | 29.07 | 30.37 | +2.810% | 169,103 | -22.917% |
| 2022-01-21 | 29.76 | 30.41 | 29.27 | 29.54 | -1.105% | 176,891 | -20.752% |
| 2022-01-20 | 30.47 | 30.93 | 29.77 | 29.87 | -2.386% | 142,621 | -21.627% |
| 2022-01-19 | 31.04 | 31.09 | 30.30 | 30.60 | -1.892% | 98,351 | -23.497% |
| 2022-01-18 | 31.76 | 31.76 | 30.95 | 31.19 | -2.501% | 120,556 | -24.944% |
| 2022-01-14 | 31.38 | 32.03 | 31.34 | 31.99 | +1.202% | 131,407 | -26.821% |
| 2022-01-13 | 31.30 | 31.79 | 31.28 | 31.61 | +1.152% | 127,178 | -25.941% |
| 2022-01-12 | 31.49 | 31.75 | 30.95 | 31.25 | -0.794% | 127,827 | -25.088% |
| 2022-01-11 | 31.53 | 31.57 | 30.83 | 31.50 | +0.255% | 156,328 | -25.683% |
| 2022-01-10 | 31.38 | 31.62 | 31.00 | 31.42 | +0.223% | 158,869 | -25.493% |
| 2022-01-07 | 31.20 | 31.89 | 31.13 | 31.35 | +0.320% | 175,909 | -25.327% |
| 2022-01-06 | 31.68 | 31.79 | 31.16 | 31.25 | -0.982% | 133,764 | -25.088% |
| 2022-01-05 | 31.51 | 32.02 | 31.41 | 31.56 | +0.606% | 132,358 | -25.824% |
| 2022-01-04 | 31.10 | 31.69 | 31.10 | 31.37 | +1.488% | 119,314 | -25.375% |
| 2022-01-03 | 30.02 | 31.00 | 30.02 | 30.91 | +3.378% | 126,020 | -24.264% |
| 2021-12-31 | 29.80 | 30.08 | 29.37 | 29.90 | +0.268% | 305,896 | -21.706% |
| 2021-12-30 | 30.41 | 30.54 | 29.75 | 29.82 | -1.258% | 185,527 | -21.496% |
| 2021-12-29 | 30.76 | 30.76 | 30.11 | 30.20 | -1.629% | 102,921 | -22.483% |
| 2021-12-28 | 30.11 | 30.95 | 30.11 | 30.70 | +1.790% | 129,197 | -23.746% |
| 2021-12-27 | 29.96 | 30.17 | 29.61 | 30.16 | +1.174% | 295,235 | -22.381% |
| 2021-12-23 | 29.62 | 30.23 | 29.20 | 29.81 | +1.810% | 422,637 | -21.469% |
| 2021-12-22 | 29.16 | 29.54 | 28.98 | 29.28 | +0.446% | 446,284 | -20.048% |
| 2021-12-21 | 28.82 | 29.36 | 28.82 | 29.15 | +1.639% | 170,839 | -19.691% |
| 2021-12-20 | 28.84 | 29.15 | 28.07 | 28.68 | -1.612% | 191,169 | -18.375% |
| 2021-12-17 | 29.47 | 29.76 | 29.06 | 29.15 | -1.253% | 662,709 | -19.691% |
| 2021-12-16 | 29.59 | 30.19 | 29.21 | 29.52 | -0.034% | 242,783 | -20.698% |
| 2021-12-15 | 28.86 | 29.56 | 28.80 | 29.53 | +2.322% | 261,826 | -20.725% |
| 2021-12-14 | 29.55 | 29.99 | 28.79 | 28.86 | -2.302% | 225,155 | -18.884% |
| 2021-12-13 | 29.80 | 29.96 | 29.40 | 29.54 | -0.773% | 198,154 | -20.752% |
| 2021-12-10 | 29.99 | 30.08 | 29.52 | 29.77 | -0.201% | 96,030 | -21.364% |
| 2021-12-09 | 29.97 | 30.29 | 29.64 | 29.83 | -1.616% | 136,963 | -21.522% |
| 2021-12-08 | 30.52 | 30.70 | 30.18 | 30.32 | +0.165% | 321,313 | -22.790% |
| 2021-12-07 | 30.44 | 30.75 | 30.09 | 30.27 | +0.799% | 136,005 | -22.663% |
| 2021-12-06 | 29.39 | 30.30 | 29.23 | 30.03 | +3.731% | 154,356 | -22.045% |
| 2021-12-03 | 29.31 | 29.31 | 28.68 | 28.95 | -1.296% | 124,688 | -19.136% |
| 2021-12-02 | 28.64 | 29.37 | 28.51 | 29.33 | +2.912% | 132,916 | -20.184% |
| 2021-12-01 | 29.49 | 29.90 | 28.47 | 28.50 | -0.697% | 172,599 | -17.860% |
| 2021-11-30 | 29.56 | 29.83 | 28.46 | 28.70 | -4.078% | 178,466 | -18.432% |
| 2021-11-29 | 31.63 | 31.64 | 29.91 | 29.92 | -4.561% | 175,366 | -21.758% |
| 2021-11-26 | 31.46 | 31.68 | 30.25 | 31.35 | -1.415% | 107,095 | -25.327% |
| 2021-11-24 | 31.76 | 32.37 | 31.76 | 31.80 | -1.731% | 73,210 | -26.384% |
| 2021-11-23 | 32.54 | 33.00 | 32.30 | 32.36 | -0.339% | 117,161 | -27.658% |
| 2021-11-22 | 32.33 | 33.14 | 32.27 | 32.47 | +0.433% | 118,213 | -27.903% |
| 2021-11-19 | 32.36 | 32.65 | 31.95 | 32.33 | -1.041% | 151,055 | -27.590% |
| 2021-11-18 | 33.70 | 33.81 | 32.38 | 32.67 | -2.855% | 163,243 | -28.344% |
| 2021-11-17 | 34.21 | 34.43 | 33.37 | 33.63 | -2.437% | 132,860 | -30.390% |
| 2021-11-16 | 35.86 | 35.86 | 34.33 | 34.47 | -3.472% | 154,458 | -32.086% |
| 2021-11-15 | 35.18 | 35.95 | 35.01 | 35.71 | +3.000% | 174,736 | -34.444% |
| 2021-11-12 | 34.41 | 34.84 | 33.74 | 34.67 | +1.167% | 294,266 | -32.478% |
| 2021-11-11 | 34.85 | 34.85 | 33.92 | 34.27 | -0.233% | 168,664 | -31.690% |
| 2021-11-10 | 34.51 | 34.63 | 33.52 | 34.35 | +0.029% | 138,220 | -31.849% |
| 2021-11-09 | 34.18 | 34.74 | 34.08 | 34.34 | +0.321% | 119,138 | -31.829% |
| 2021-11-08 | 35.14 | 35.26 | 34.06 | 34.23 | +0.029% | 173,200 | -31.610% |
| 2021-11-05 | 32.32 | 34.43 | 32.32 | 34.22 | +6.372% | 240,563 | -31.590% |
| 2021-11-04 | 35.06 | 35.92 | 31.76 | 32.17 | -15.208% | 446,779 | -27.230% |
| 2021-11-03 | 36.72 | 38.63 | 36.62 | 37.94 | +2.818% | 144,771 | -38.297% |
| 2021-11-02 | 36.42 | 36.94 | 36.16 | 36.90 | +1.318% | 99,660 | -36.558% |
| 2021-11-01 | 34.97 | 36.64 | 34.80 | 36.42 | +4.535% | 122,280 | -35.722% |
| 2021-10-29 | 35.25 | 35.51 | 34.78 | 34.84 | -0.542% | 118,626 | -32.807% |
| 2021-10-28 | 35.07 | 35.53 | 34.96 | 35.03 | +0.748% | 90,431 | -33.172% |
| 2021-10-27 | 35.86 | 36.05 | 34.64 | 34.77 | -3.067% | 87,439 | -32.672% |
| 2021-10-26 | 36.54 | 36.63 | 35.82 | 35.87 | -1.834% | 84,941 | -34.737% |
| 2021-10-25 | 36.32 | 36.66 | 35.87 | 36.54 | +1.275% | 85,820 | -35.933% |
| 2021-10-22 | 35.68 | 36.40 | 35.68 | 36.08 | +1.206% | 119,773 | -35.116% |
| 2021-10-21 | 35.67 | 35.68 | 35.12 | 35.65 | -0.084% | 99,046 | -34.334% |
| 2021-10-20 | 35.57 | 35.90 | 35.45 | 35.68 | +0.479% | 74,956 | -34.389% |
| 2021-10-19 | 35.81 | 35.81 | 35.09 | 35.51 | +0.028% | 82,019 | -34.075% |
| 2021-10-18 | 36.31 | 36.39 | 35.39 | 35.50 | -2.606% | 85,542 | -34.056% |
| 2021-10-15 | 37.29 | 37.42 | 36.40 | 36.45 | -0.843% | 116,415 | -35.775% |
| 2021-10-14 | 37.28 | 37.48 | 36.60 | 36.76 | -0.163% | 71,651 | -36.317% |
| 2021-10-13 | 36.69 | 36.89 | 36.42 | 36.82 | +0.218% | 91,079 | -36.420% |
| 2021-10-12 | 36.38 | 36.80 | 36.00 | 36.74 | +1.520% | 80,398 | -36.282% |
| 2021-10-11 | 35.95 | 36.63 | 35.75 | 36.19 | +1.287% | 77,873 | -35.314% |
| 2021-10-08 | 35.75 | 36.08 | 35.60 | 35.73 | +0.450% | 71,511 | -34.481% |
| 2021-10-07 | 35.17 | 36.00 | 35.17 | 35.57 | +1.426% | 179,477 | -34.186% |
| 2021-10-06 | 34.87 | 35.17 | 34.17 | 35.07 | -0.988% | 117,868 | -33.248% |
| 2021-10-05 | 35.35 | 35.55 | 34.98 | 35.42 | +0.056% | 104,188 | -33.907% |
| 2021-10-04 | 35.27 | 35.72 | 35.02 | 35.40 | +0.483% | 75,901 | -33.870% |
| 2021-10-01 | 35.01 | 35.73 | 34.71 | 35.23 | +1.645% | 114,344 | -33.551% |
| 2021-09-30 | 35.97 | 36.04 | 34.58 | 34.66 | -2.995% | 81,625 | -32.458% |
| 2021-09-29 | 35.34 | 35.97 | 35.00 | 35.73 | +1.477% | 59,927 | -34.481% |
| 2021-09-28 | 35.81 | 35.87 | 35.02 | 35.21 | -1.207% | 79,540 | -33.513% |
| 2021-09-27 | 35.02 | 36.15 | 35.02 | 35.64 | +2.739% | 80,280 | -34.315% |
| 2021-09-24 | 34.35 | 34.92 | 34.35 | 34.69 | +0.609% | 146,076 | -32.517% |
| 2021-09-23 | 34.23 | 34.98 | 34.23 | 34.48 | +1.382% | 69,856 | -32.106% |
| 2021-09-22 | 33.90 | 34.26 | 33.76 | 34.01 | +0.980% | 89,549 | -31.167% |
| 2021-09-21 | 34.53 | 34.79 | 33.41 | 33.68 | -1.376% | 88,803 | -30.493% |
| 2021-09-20 | 34.11 | 34.48 | 33.61 | 34.15 | -1.924% | 125,567 | -31.449% |
| 2021-09-17 | 34.13 | 34.88 | 33.83 | 34.82 | +1.843% | 407,723 | -32.769% |
| 2021-09-16 | 34.85 | 34.95 | 33.87 | 34.19 | -1.781% | 86,109 | -31.530% |
| 2021-09-15 | 33.95 | 35.30 | 33.91 | 34.81 | +2.232% | 150,637 | -32.749% |
| 2021-09-14 | 35.36 | 35.82 | 33.93 | 34.05 | -2.881% | 88,341 | -31.248% |
| 2021-09-13 | 35.33 | 35.57 | 34.82 | 35.06 | +0.114% | 83,534 | -33.229% |
| 2021-09-10 | 36.07 | 36.30 | 34.89 | 35.02 | -2.695% | 117,860 | -33.152% |
| 2021-09-09 | 36.61 | 36.82 | 35.88 | 35.99 | -2.095% | 109,877 | -34.954% |
| 2021-09-08 | 37.11 | 37.18 | 36.66 | 36.76 | -1.527% | 77,167 | -36.317% |
| 2021-09-07 | 38.03 | 38.03 | 37.23 | 37.33 | -1.660% | 56,509 | -37.289% |
| 2021-09-03 | 37.54 | 37.96 | 37.42 | 37.96 | +0.850% | 90,833 | -38.330% |
| 2021-09-02 | 37.85 | 37.95 | 37.50 | 37.64 | +0.027% | 71,826 | -37.806% |
| 2021-09-01 | 38.50 | 38.50 | 37.35 | 37.63 | -1.672% | 81,716 | -37.789% |
| 2021-08-31 | 37.52 | 38.58 | 37.27 | 38.27 | +2.081% | 90,386 | -38.829% |
| 2021-08-30 | 38.59 | 38.62 | 37.37 | 37.49 | -2.013% | 85,720 | -37.557% |
| 2021-08-27 | 36.94 | 38.27 | 36.94 | 38.26 | +4.081% | 121,042 | -38.813% |
| 2021-08-26 | 37.45 | 37.68 | 36.75 | 36.76 | -1.895% | 63,452 | -36.317% |
| 2021-08-25 | 37.56 | 37.82 | 37.39 | 37.47 | +0.214% | 74,212 | -37.523% |
| 2021-08-24 | 37.79 | 38.01 | 37.29 | 37.39 | -0.267% | 67,083 | -37.390% |
| 2021-08-23 | 37.15 | 37.69 | 36.84 | 37.49 | +1.188% | 90,166 | -37.557% |
| 2021-08-20 | 36.60 | 37.32 | 36.09 | 37.05 | +1.119% | 91,128 | -36.815% |
| 2021-08-19 | 37.15 | 37.16 | 36.13 | 36.64 | -3.350% | 136,883 | -36.108% |
| 2021-08-18 | 37.49 | 38.54 | 37.37 | 37.91 | +0.717% | 87,378 | -38.248% |
| 2021-08-17 | 37.61 | 37.66 | 37.05 | 37.64 | -0.053% | 106,518 | -37.806% |
| 2021-08-16 | 38.65 | 38.65 | 37.58 | 37.66 | -3.013% | 99,749 | -37.839% |
| 2021-08-13 | 38.53 | 38.85 | 37.62 | 38.83 | +0.648% | 211,042 | -39.712% |
| 2021-08-12 | 39.10 | 39.39 | 38.43 | 38.58 | -0.541% | 109,515 | -39.321% |
| 2021-08-11 | 38.77 | 39.24 | 38.52 | 38.79 | +0.440% | 110,045 | -39.649% |
| 2021-08-10 | 38.57 | 38.88 | 38.00 | 38.62 | +0.130% | 110,492 | -39.384% |
| 2021-08-09 | 39.27 | 39.47 | 38.57 | 38.57 | -2.675% | 100,347 | -39.305% |
| 2021-08-06 | 39.73 | 39.73 | 39.00 | 39.63 | +1.174% | 109,256 | -40.929% |
| 2021-08-05 | 38.71 | 39.74 | 38.71 | 39.17 | +1.188% | 174,899 | -40.235% |
| 2021-08-04 | 39.26 | 39.62 | 38.51 | 38.71 | -2.714% | 88,842 | -39.525% |
| 2021-08-03 | 39.25 | 40.00 | 38.71 | 39.79 | +2.420% | 127,660 | -41.166% |
| 2021-08-02 | 39.59 | 40.95 | 38.77 | 38.85 | -1.220% | 170,821 | -39.743% |
| 2021-07-30 | 38.99 | 39.98 | 38.91 | 39.33 | +0.898% | 254,205 | -40.478% |
| 2021-07-29 | 38.61 | 39.27 | 38.43 | 38.98 | +2.256% | 85,322 | -39.944% |
| 2021-07-28 | 37.80 | 38.64 | 37.20 | 38.12 | +1.653% | 94,693 | -38.589% |
| 2021-07-27 | 37.45 | 37.70 | 36.93 | 37.50 | -0.951% | 109,896 | -37.573% |
| 2021-07-26 | 37.70 | 37.97 | 37.42 | 37.86 | +1.095% | 57,850 | -38.167% |
| 2021-07-23 | 37.42 | 37.58 | 37.11 | 37.45 | +0.537% | 65,751 | -37.490% |
| 2021-07-22 | 38.08 | 38.08 | 37.07 | 37.25 | -2.025% | 76,804 | -37.154% |
| 2021-07-21 | 38.24 | 38.54 | 37.88 | 38.02 | +0.822% | 69,078 | -38.427% |
| 2021-07-20 | 37.45 | 38.53 | 36.90 | 37.71 | +1.453% | 133,829 | -37.921% |
| 2021-07-19 | 37.46 | 37.60 | 36.85 | 37.17 | -1.978% | 118,890 | -37.019% |
| 2021-07-16 | 38.77 | 38.77 | 37.75 | 37.92 | -1.276% | 92,529 | -38.265% |
| 2021-07-15 | 38.47 | 38.70 | 38.09 | 38.41 | -0.518% | 72,568 | -39.052% |
| 2021-07-14 | 38.91 | 39.46 | 38.44 | 38.61 | +0.026% | 73,181 | -39.368% |
| 2021-07-13 | 39.11 | 39.57 | 38.49 | 38.60 | -2.130% | 91,571 | -39.352% |
| 2021-07-12 | 38.96 | 39.80 | 38.96 | 39.44 | +0.973% | 84,015 | -40.644% |
| 2021-07-09 | 38.98 | 39.59 | 38.79 | 39.06 | +2.091% | 86,522 | -40.067% |
| 2021-07-08 | 38.17 | 38.53 | 37.77 | 38.26 | -1.671% | 140,167 | -38.813% |
| 2021-07-07 | 39.04 | 39.26 | 38.55 | 38.91 | +0.284% | 78,886 | -39.836% |
| 2021-07-06 | 39.63 | 39.81 | 38.40 | 38.80 | -1.847% | 96,460 | -39.665% |
| 2021-07-02 | 40.23 | 40.23 | 39.47 | 39.53 | -1.274% | 62,133 | -40.779% |
| 2021-07-01 | 40.51 | 40.86 | 40.00 | 40.04 | -0.842% | 102,063 | -41.533% |
| 2021-06-30 | 39.10 | 40.66 | 39.10 | 40.38 | +3.194% | 152,110 | -42.026% |
| 2021-06-29 | 39.31 | 39.67 | 39.00 | 39.13 | +0.256% | 72,447 | -40.174% |
| 2021-06-28 | 40.02 | 40.02 | 38.81 | 39.03 | -2.425% | 116,232 | -40.020% |
| 2021-06-25 | 40.16 | 40.61 | 39.93 | 40.00 | -0.125% | 324,907 | -41.475% |
| 2021-06-24 | 39.60 | 40.09 | 39.29 | 40.05 | +1.727% | 83,920 | -41.548% |
| 2021-06-23 | 39.57 | 39.79 | 39.19 | 39.37 | -0.505% | 92,315 | -40.538% |
| 2021-06-22 | 39.58 | 39.81 | 38.91 | 39.57 | +0.127% | 76,192 | -40.839% |
| 2021-06-21 | 39.32 | 40.00 | 39.32 | 39.52 | +1.698% | 115,002 | -40.764% |
| 2021-06-18 | 38.81 | 39.12 | 38.51 | 38.86 | -1.245% | 294,736 | -39.758% |
| 2021-06-17 | 40.50 | 40.64 | 39.13 | 39.35 | -3.341% | 140,614 | -40.508% |
| 2021-06-16 | 40.60 | 41.62 | 40.41 | 40.71 | -0.196% | 157,793 | -42.496% |
| 2021-06-15 | 40.30 | 40.86 | 39.81 | 40.79 | +1.216% | 108,609 | -42.608% |
| 2021-06-14 | 40.99 | 41.00 | 40.22 | 40.30 | -1.322% | 90,695 | -41.911% |
| 2021-06-11 | 40.90 | 41.40 | 40.62 | 40.84 | +0.566% | 73,500 | -42.679% |
| 2021-06-10 | 41.76 | 41.82 | 40.49 | 40.61 | -2.520% | 94,530 | -42.354% |
| 2021-06-09 | 41.29 | 41.95 | 41.16 | 41.66 | +0.144% | 94,318 | -43.807% |
| 2021-06-08 | 41.42 | 41.89 | 41.00 | 41.60 | +0.873% | 105,002 | -43.726% |
| 2021-06-07 | 42.00 | 42.12 | 41.23 | 41.24 | -2.089% | 119,519 | -43.235% |
| 2021-06-04 | 42.18 | 42.29 | 41.46 | 42.12 | +0.190% | 76,914 | -44.421% |
| 2021-06-03 | 42.03 | 42.15 | 41.43 | 42.04 | +0.167% | 94,502 | -44.315% |
| 2021-06-02 | 43.18 | 43.22 | 41.84 | 41.97 | -2.802% | 123,059 | -44.222% |
| 2021-06-01 | 41.39 | 43.44 | 41.11 | 43.18 | +5.549% | 255,389 | -45.785% |
| 2021-05-28 | 43.20 | 43.20 | 40.58 | 40.91 | -4.883% | 855,122 | -42.777% |
| 2021-05-27 | 43.72 | 43.92 | 42.66 | 43.01 | -0.555% | 278,486 | -45.571% |
| 2021-05-26 | 43.47 | 43.51 | 42.63 | 43.25 | +0.046% | 169,733 | -45.873% |
| 2021-05-25 | 44.85 | 45.00 | 43.22 | 43.23 | -3.159% | 108,483 | -45.848% |
| 2021-05-24 | 44.88 | 44.99 | 44.58 | 44.64 | -0.067% | 108,792 | -47.558% |
| 2021-05-21 | 45.72 | 45.72 | 44.63 | 44.67 | -1.260% | 106,540 | -47.593% |
| 2021-05-20 | 45.41 | 45.41 | 44.50 | 45.24 | -1.951% | 100,193 | -48.254% |
| 2021-05-19 | 45.18 | 46.23 | 44.94 | 46.14 | +0.764% | 94,610 | -49.263% |
| 2021-05-18 | 46.88 | 46.88 | 45.73 | 45.79 | -2.367% | 96,685 | -48.875% |
| 2021-05-17 | 47.15 | 47.27 | 46.05 | 46.90 | -0.403% | 72,697 | -50.085% |
| 2021-05-14 | 46.92 | 47.15 | 46.24 | 47.09 | +0.857% | 81,331 | -50.287% |
| 2021-05-13 | 45.31 | 46.83 | 45.29 | 46.69 | +3.733% | 114,336 | -49.861% |
| 2021-05-12 | 46.92 | 46.92 | 44.85 | 45.01 | -4.640% | 96,723 | -47.989% |
| 2021-05-11 | 47.49 | 48.10 | 46.89 | 47.20 | -1.007% | 70,285 | -50.403% |
| 2021-05-10 | 48.37 | 48.98 | 47.61 | 47.68 | -0.439% | 146,077 | -50.902% |
| 2021-05-07 | 47.47 | 48.25 | 47.33 | 47.89 | +0.483% | 106,587 | -51.117% |
| 2021-05-06 | 47.95 | 47.95 | 46.19 | 47.66 | -0.605% | 119,532 | -50.881% |
| 2021-05-05 | 47.95 | 48.24 | 47.42 | 47.95 | +0.021% | 72,511 | -51.178% |
| 2021-05-04 | 47.66 | 48.05 | 46.85 | 47.94 | +0.969% | 74,295 | -51.168% |
| 2021-05-03 | 46.07 | 48.01 | 46.07 | 47.48 | +3.963% | 193,277 | -50.695% |
| 2021-04-30 | 45.20 | 45.70 | 44.88 | 45.67 | +0.219% | 186,929 | -48.741% |
| 2021-04-29 | 46.51 | 46.51 | 44.97 | 45.57 | -0.827% | 130,310 | -48.628% |
| 2021-04-28 | 46.25 | 46.48 | 45.58 | 45.95 | -0.649% | 118,216 | -49.053% |
| 2021-04-27 | 46.29 | 46.59 | 45.84 | 46.25 | -0.409% | 88,505 | -49.384% |
| 2021-04-26 | 47.16 | 47.45 | 46.12 | 46.44 | -1.023% | 76,855 | -49.591% |
| 2021-04-23 | 46.24 | 47.27 | 46.17 | 46.92 | +2.067% | 98,884 | -50.107% |
| 2021-04-22 | 47.14 | 47.36 | 45.79 | 45.97 | -2.482% | 135,943 | -49.075% |
| 2021-04-21 | 46.51 | 47.42 | 46.17 | 47.14 | +1.726% | 173,223 | -50.339% |
| 2021-04-20 | 48.19 | 48.52 | 45.91 | 46.34 | -4.137% | 153,902 | -49.482% |
| 2021-04-19 | 49.73 | 49.73 | 48.28 | 48.34 | -2.815% | 193,834 | -51.572% |
| 2021-04-16 | 50.23 | 50.47 | 49.41 | 49.74 | +0.262% | 167,641 | -52.935% |
| 2021-04-15 | 50.03 | 50.63 | 49.39 | 49.61 | -0.141% | 186,883 | -52.812% |
| 2021-04-14 | 49.30 | 50.06 | 49.30 | 49.68 | +1.078% | 85,086 | -52.878% |
| 2021-04-13 | 48.86 | 49.25 | 48.50 | 49.15 | +0.614% | 123,965 | -52.370% |
| 2021-04-12 | 48.38 | 49.32 | 48.09 | 48.85 | +1.223% | 67,965 | -52.078% |
| 2021-04-09 | 48.54 | 48.64 | 48.00 | 48.26 | -0.310% | 83,084 | -51.492% |
| 2021-04-08 | 48.14 | 48.45 | 47.33 | 48.41 | +0.498% | 79,720 | -51.642% |
| 2021-04-07 | 48.96 | 49.31 | 47.87 | 48.17 | -1.169% | 75,069 | -51.401% |
| 2021-04-06 | 49.17 | 49.48 | 48.64 | 48.74 | -0.875% | 94,504 | -51.970% |
| 2021-04-05 | 49.31 | 49.31 | 48.49 | 49.17 | +1.298% | 95,023 | -52.390% |
| 2021-04-01 | 49.27 | 49.39 | 48.02 | 48.54 | -0.878% | 108,382 | -51.772% |
| 2021-03-31 | 49.23 | 50.05 | 48.76 | 48.97 | -0.366% | 278,753 | -52.195% |
| 2021-03-30 | 48.21 | 49.58 | 48.21 | 49.15 | +2.311% | 129,185 | -52.370% |
| 2021-03-29 | 48.50 | 49.01 | 47.66 | 48.04 | -1.132% | 196,213 | -51.270% |
| 2021-03-26 | 47.72 | 49.18 | 47.72 | 48.59 | +3.120% | 129,126 | -51.821% |
| 2021-03-25 | 44.96 | 47.52 | 44.26 | 47.12 | +4.595% | 170,831 | -50.318% |
| 2021-03-24 | 46.53 | 46.98 | 45.01 | 45.05 | -2.023% | 151,945 | -48.036% |
| 2021-03-23 | 46.70 | 47.14 | 45.55 | 45.98 | -2.811% | 106,101 | -49.087% |
| 2021-03-22 | 47.36 | 47.90 | 46.27 | 47.31 | -0.084% | 97,924 | -50.518% |
| 2021-03-19 | 46.83 | 48.11 | 46.18 | 47.35 | +0.745% | 647,070 | -50.560% |
| 2021-03-18 | 47.78 | 48.06 | 46.80 | 47.00 | -0.318% | 153,342 | -50.191% |
| 2021-03-17 | 46.50 | 47.35 | 45.92 | 47.15 | +1.573% | 113,897 | -50.350% |
| 2021-03-16 | 47.83 | 48.40 | 45.60 | 46.42 | -3.029% | 232,544 | -49.569% |
| 2021-03-15 | 49.96 | 49.96 | 47.17 | 47.87 | -5.245% | 308,646 | -51.097% |
| 2021-03-12 | 50.39 | 50.78 | 49.84 | 50.52 | +1.121% | 150,565 | -53.662% |
| 2021-03-11 | 49.69 | 50.11 | 48.69 | 49.96 | +0.160% | 208,727 | -53.143% |
| 2021-03-10 | 48.78 | 50.13 | 48.75 | 49.88 | +2.867% | 216,573 | -53.067% |
| 2021-03-09 | 48.99 | 50.02 | 47.86 | 48.49 | +0.518% | 212,726 | -51.722% |
| 2021-03-08 | 47.45 | 48.43 | 47.14 | 48.24 | +2.160% | 189,307 | -51.472% |
| 2021-03-05 | 46.60 | 47.33 | 44.95 | 47.22 | +3.055% | 338,549 | -50.424% |
| 2021-03-04 | 47.52 | 48.27 | 44.57 | 45.82 | -3.598% | 322,363 | -48.909% |
| 2021-03-03 | 47.56 | 48.35 | 47.12 | 47.53 | +0.550% | 156,252 | -50.747% |
| 2021-03-02 | 48.00 | 48.59 | 47.15 | 47.27 | -1.726% | 109,276 | -50.476% |
| 2021-03-01 | 47.53 | 48.45 | 47.12 | 48.10 | +2.998% | 117,909 | -51.331% |
| 2021-02-26 | 47.65 | 47.85 | 46.14 | 46.70 | -1.767% | 214,527 | -49.872% |
| 2021-02-25 | 47.75 | 48.49 | 47.17 | 47.54 | -0.335% | 154,883 | -50.757% |
| 2021-02-24 | 46.63 | 48.00 | 46.30 | 47.70 | +3.381% | 147,078 | -50.922% |
| 2021-02-23 | 46.74 | 46.74 | 45.08 | 46.14 | -1.241% | 140,573 | -49.263% |
| 2021-02-22 | 45.78 | 46.83 | 45.00 | 46.72 | +2.098% | 195,373 | -49.893% |
| 2021-02-19 | 43.78 | 45.99 | 43.15 | 45.76 | +4.546% | 180,541 | -48.842% |
| 2021-02-18 | 43.65 | 44.16 | 43.10 | 43.77 | +0.183% | 178,976 | -46.516% |
| 2021-02-17 | 43.80 | 44.11 | 42.84 | 43.69 | -0.885% | 151,591 | -46.418% |
| 2021-02-16 | 44.25 | 44.81 | 43.73 | 44.08 | +0.159% | 210,662 | -46.892% |
| 2021-02-12 | 41.43 | 44.12 | 41.30 | 44.01 | +5.565% | 455,199 | -46.808% |
| 2021-02-11 | 39.78 | 41.71 | 39.28 | 41.69 | +4.775% | 422,686 | -43.847% |
| 2021-02-10 | 40.88 | 41.62 | 39.69 | 39.79 | -1.971% | 244,772 | -41.166% |
| 2021-02-09 | 40.36 | 41.11 | 39.82 | 40.59 | +0.820% | 207,130 | -42.326% |
| 2021-02-08 | 39.14 | 40.34 | 39.08 | 40.26 | +3.709% | 254,722 | -41.853% |
| 2021-02-05 | 39.20 | 39.63 | 38.43 | 38.82 | +0.077% | 166,094 | -39.696% |
| 2021-02-04 | 38.11 | 38.83 | 37.33 | 38.79 | +2.809% | 202,274 | -39.649% |
| 2021-02-03 | 37.75 | 38.96 | 37.25 | 37.73 | -0.841% | 122,050 | -37.954% |
| 2021-02-02 | 38.62 | 38.92 | 37.92 | 38.05 | -0.627% | 201,873 | -38.476% |
| 2021-02-01 | 37.81 | 38.66 | 37.16 | 38.29 | +3.096% | 203,370 | -38.861% |
| 2021-01-29 | 38.37 | 38.82 | 37.11 | 37.14 | -2.953% | 733,267 | -36.968% |
| 2021-01-28 | 38.50 | 38.58 | 37.30 | 38.27 | +0.737% | 256,180 | -38.829% |
| 2021-01-27 | 39.01 | 39.19 | 37.73 | 37.99 | -4.787% | 236,671 | -38.379% |
| 2021-01-26 | 40.28 | 40.40 | 38.60 | 39.90 | -0.225% | 191,794 | -41.328% |
| 2021-01-25 | 41.35 | 41.59 | 39.27 | 39.99 | -3.289% | 268,943 | -41.460% |
| 2021-01-22 | 40.81 | 41.61 | 40.12 | 41.35 | +0.097% | 194,203 | -43.386% |
| 2021-01-21 | 41.84 | 42.09 | 41.05 | 41.31 | -1.267% | 140,316 | -43.331% |
| 2021-01-20 | 42.58 | 43.00 | 41.26 | 41.84 | -0.783% | 143,198 | -44.049% |
| 2021-01-19 | 42.54 | 42.54 | 41.42 | 42.17 | +0.357% | 151,471 | -44.487% |
| 2021-01-15 | 42.50 | 43.16 | 41.41 | 42.02 | -2.051% | 167,548 | -44.288% |
| 2021-01-14 | 42.80 | 43.78 | 42.65 | 42.90 | 0.000% | 144,388 | -45.431% |