Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.43 | 33.72 | 33.14 | 33.15 | 1,977,900 | -0.61(-1.82%) |
Mar 30, 2022 | 33.76 | 34.14 | 33.49 | 33.76 | 1,544,217 | -0.39(-1.15%) |
Mar 29, 2022 | 34.04 | 34.75 | 33.90 | 34.15 | 1,754,902 | +1.29(+3.91%) |
Mar 28, 2022 | 32.95 | 33.09 | 32.45 | 32.86 | 1,568,749 | -0.02(-0.05%) |
Mar 25, 2022 | 32.77 | 32.92 | 32.39 | 32.88 | 1,180,508 | +0.06(+0.18%) |
Mar 24, 2022 | 32.13 | 33.03 | 31.99 | 32.82 | 1,597,645 | +0.95(+2.97%) |
Mar 23, 2022 | 32.35 | 32.57 | 31.64 | 31.88 | 2,756,746 | -0.89(-2.70%) |
Mar 22, 2022 | 32.88 | 33.31 | 32.56 | 32.76 | 1,807,558 | +0.06(+0.18%) |
Mar 21, 2022 | 33.03 | 33.08 | 32.23 | 32.70 | 1,759,107 | -0.20(-0.62%) |
Mar 18, 2022 | 32.35 | 33.03 | 32.03 | 32.91 | 3,723,973 | +0.23(+0.70%) |
Mar 17, 2022 | 31.80 | 32.68 | 31.67 | 32.68 | 2,439,779 | +0.16(+0.50%) |
Mar 16, 2022 | 31.69 | 32.74 | 31.52 | 32.51 | 2,015,923 | +1.40(+4.49%) |
Mar 15, 2022 | 31.23 | 31.68 | 30.73 | 31.12 | 1,830,347 | +0.18(+0.58%) |
Mar 14, 2022 | 30.90 | 31.63 | 30.64 | 30.94 | 1,909,725 | -0.01(-0.03%) |
Mar 11, 2022 | 31.36 | 31.61 | 30.93 | 30.95 | 2,941,568 | -0.34(-1.09%) |
Mar 10, 2022 | 30.98 | 31.29 | 3,084,554 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.07 | 32.82 | 31.90 | 31.92 | 3,210,343 | +1.14(+3.71%) |
Mar 08, 2022 | 30.27 | 31.83 | 29.69 | 30.78 | 4,584,388 | +0.94(+3.14%) |
Mar 07, 2022 | 31.33 | 31.42 | 29.78 | 29.84 | 4,393,985 | -1.63(-5.17%) |
Mar 04, 2022 | 33.06 | 33.31 | 31.19 | 31.47 | 5,263,946 | -2.54(-7.47%) |
Mar 03, 2022 | 34.53 | 34.73 | 33.55 | 34.01 | 2,973,792 | -0.60(-1.75%) |
Mar 02, 2022 | 33.39 | 34.86 | 33.34 | 34.61 | 2,701,879 | +1.53(+4.61%) |
Mar 01, 2022 | 34.84 | 34.90 | 32.65 | 33.09 | 5,117,792 | -1.86(-5.32%) |
Feb 28, 2022 | 34.91 | 35.53 | 34.53 | 34.94 | 2,697,545 | -0.83(-2.31%) |
Feb 25, 2022 | 34.91 | 36.06 | 35.30 | 35.77 | 2,387,424 | +0.89(+2.55%) |
Feb 24, 2022 | 34.50 | 34.93 | 34.09 | 34.88 | 2,952,572 | -1.03(-2.86%) |
Feb 23, 2022 | 36.76 | 36.85 | 35.81 | 35.91 | 2,625,950 | -0.06(-0.17%) |
Feb 22, 2022 | 36.75 | 37.08 | 35.35 | 35.96 | 2,819,669 | -1.00(-2.71%) |
Feb 18, 2022 | 36.97 | 0 | -0.90(-2.38%) | |||
Feb 17, 2022 | 38.19 | 38.50 | 37.55 | 37.87 | 2,186,218 | -0.51(-1.33%) |
Feb 16, 2022 | 38.01 | 38.78 | 37.38 | 38.37 | 3,263,559 | -0.05(-0.13%) |
Feb 15, 2022 | 36.47 | 38.56 | 36.25 | 38.43 | 4,093,734 | +2.14(+5.89%) |
Feb 14, 2022 | 36.82 | 36.97 | 35.81 | 36.29 | 3,177,331 | -0.53(-1.45%) |
Feb 11, 2022 | 37.31 | 37.71 | 36.36 | 36.82 | 2,721,719 | -0.57(-1.52%) |
Feb 10, 2022 | 37.52 | 38.53 | 37.25 | 37.39 | 1,694,762 | -0.56(-1.48%) |
Feb 09, 2022 | 37.93 | 38.37 | 37.86 | 37.95 | 1,937,463 | +0.19(+0.49%) |
Feb 08, 2022 | 37.08 | 37.85 | 36.69 | 37.76 | 1,879,572 | +0.95(+2.58%) |
Feb 07, 2022 | 36.88 | 37.02 | 36.41 | 36.81 | 1,652,663 | +0.06(+0.16%) |
Feb 04, 2022 | 37.01 | 37.34 | 35.77 | 36.75 | 2,339,248 | -0.77(-2.06%) |
Feb 03, 2022 | 38.15 | 37.43 | 37.53 | 1,699,338 | -0.76(-1.97%) | |
Feb 02, 2022 | 37.88 | 38.38 | 37.81 | 38.28 | 2,341,142 | +0.34(+0.89%) |
Feb 01, 2022 | 37.32 | 38.01 | 37.28 | 37.94 | 2,551,233 | +0.73(+1.96%) |
Jan 31, 2022 | 36.02 | 37.26 | 37.21 | 2,697,001 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.64 | 36.75 | 35.21 | 36.20 | 2,387,777 | -0.70(-1.91%) |
Jan 27, 2022 | 37.94 | 38.36 | 36.38 | 36.91 | 1,742,213 | -0.62(-1.65%) |
Jan 26, 2022 | 38.01 | 38.40 | 37.08 | 37.53 | 1,959,563 | +0.05(+0.14%) |
Jan 25, 2022 | 36.79 | 37.94 | 35.89 | 37.48 | 2,497,885 | -0.01(-0.02%) |
Jan 24, 2022 | 36.24 | 37.61 | 35.68 | 37.48 | 2,545,762 | +0.21(+0.57%) |
Jan 21, 2022 | 37.60 | 38.10 | 36.97 | 37.27 | 2,098,135 | -0.48(-1.26%) |
Jan 20, 2022 | 38.94 | 39.12 | 37.68 | 37.75 | 2,868,087 | -1.70(-4.30%) |
Jan 19, 2022 | 41.74 | 41.83 | 39.42 | 39.44 | 2,099,095 | -2.10(-5.07%) |
Jan 18, 2022 | 42.02 | 42.13 | 41.25 | 41.55 | 2,512,384 | -0.68(-1.61%) |
Jan 14, 2022 | 42.23 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 40.88 | 42.51 | 40.82 | 42.33 | 2,935,917 | +1.73(+4.26%) |
Jan 12, 2022 | 41.41 | 41.56 | 39.93 | 40.60 | 1,939,540 | -0.63(-1.52%) |
Jan 11, 2022 | 40.78 | 41.24 | 40.34 | 41.23 | 1,410,558 | +0.45(+1.10%) |
Jan 10, 2022 | 41.33 | 41.43 | 40.39 | 40.78 | 1,808,848 | -0.48(-1.17%) |
Jan 07, 2022 | 41.49 | 41.74 | 41.06 | 41.26 | 1,352,805 | -0.07(-0.16%) |
Jan 06, 2022 | 40.73 | 41.66 | 40.41 | 41.33 | 2,366,354 | +0.62(+1.52%) |
Jan 05, 2022 | 41.16 | 41.91 | 40.62 | 40.71 | 3,241,527 | +0.03(+0.08%) |
Jan 04, 2022 | 38.72 | 40.96 | 38.72 | 40.67 | 2,383,477 | +2.33(+6.09%) |
Jan 03, 2022 | 38.59 | 38.94 | 38.04 | 38.34 | 2,488,210 | +0.09(+0.24%) |
Dec 31, 2021 | 38.06 | 38.40 | 38.04 | 38.25 | 758,662 | +0.21(+0.56%) |
Dec 30, 2021 | 38.08 | 38.40 | 37.98 | 38.04 | 1,053,658 | -0.04(-0.11%) |
Dec 29, 2021 | 38.12 | 38.50 | 38.02 | 38.08 | 877,464 | -0.03(-0.09%) |
Dec 28, 2021 | 37.51 | 38.22 | 37.51 | 38.11 | 1,132,489 | +0.48(+1.29%) |
Dec 27, 2021 | 37.00 | 37.68 | 36.78 | 37.63 | 1,246,904 | +0.61(+1.65%) |
Dec 23, 2021 | 36.73 | 37.14 | 36.60 | 37.02 | 1,389,184 | +0.49(+1.35%) |
Dec 22, 2021 | 36.36 | 36.74 | 36.15 | 36.52 | 1,387,988 | +0.14(+0.40%) |
Dec 21, 2021 | 35.98 | 36.41 | 35.88 | 36.38 | 2,228,332 | +0.77(+2.17%) |
Dec 20, 2021 | 36.18 | 36.57 | 35.12 | 35.61 | 2,922,119 | -1.42(-3.83%) |
Dec 17, 2021 | 37.21 | 37.70 | 36.75 | 37.03 | 4,363,100 | -0.50(-1.33%) |
Dec 16, 2021 | 38.39 | 38.77 | 37.51 | 37.53 | 1,434,987 | -0.37(-0.99%) |
Dec 15, 2021 | 37.69 | 37.96 | 36.88 | 37.90 | 1,883,522 | +0.05(+0.13%) |
Dec 14, 2021 | 37.76 | 38.37 | 37.75 | 37.85 | 1,789,296 | -0.18(-0.47%) |
Dec 13, 2021 | 39.04 | 39.16 | 38.00 | 38.03 | 1,621,160 | -1.07(-2.74%) |
Dec 10, 2021 | 39.61 | 39.71 | 38.77 | 39.10 | 1,740,711 | -0.04(-0.11%) |
Dec 09, 2021 | 39.02 | 39.34 | 38.78 | 39.14 | 1,467,995 | -0.07(-0.17%) |
Dec 08, 2021 | 38.77 | 39.44 | 38.68 | 39.21 | 1,414,106 | +0.55(+1.43%) |
Dec 07, 2021 | 38.62 | 39.07 | 38.52 | 38.65 | 1,512,755 | +0.64(+1.70%) |
Dec 06, 2021 | 37.62 | 38.63 | 37.34 | 38.01 | 1,758,218 | +0.77(+2.07%) |
Dec 03, 2021 | 37.42 | 37.71 | 36.75 | 37.24 | 1,536,369 | -0.33(-0.88%) |
Dec 02, 2021 | 36.80 | 37.77 | 36.61 | 37.57 | 2,071,753 | +1.21(+3.34%) |
Dec 01, 2021 | 37.71 | 38.39 | 36.35 | 36.36 | 3,029,634 | -0.37(-1.02%) |
Nov 30, 2021 | 37.51 | 37.86 | 36.66 | 36.73 | 3,538,236 | -1.15(-3.05%) |
Nov 29, 2021 | 39.08 | 39.19 | 37.56 | 37.88 | 2,307,185 | -0.36(-0.93%) |
Nov 26, 2021 | 38.34 | 38.47 | 37.21 | 38.24 | 2,020,558 | -1.50(-3.77%) |
Nov 24, 2021 | 39.90 | 40.25 | 39.65 | 39.73 | 1,416,856 | -0.63(-1.55%) |
Nov 23, 2021 | 40.06 | 40.97 | 39.77 | 40.36 | 2,232,483 | +0.30(+0.76%) |
Nov 22, 2021 | 38.89 | 40.55 | 38.55 | 40.06 | 2,732,580 | +1.29(+3.31%) |
Nov 19, 2021 | 39.24 | 39.56 | 38.52 | 38.77 | 3,908,354 | -0.79(-1.99%) |
Nov 18, 2021 | 40.66 | 39.78 | 39.51 | 39.56 | 3,583,861 | -1.00(-2.46%) |
Nov 17, 2021 | 40.91 | 41.11 | 40.09 | 40.55 | 1,741,202 | -0.36(-0.89%) |
Nov 16, 2021 | 41.42 | 41.53 | 40.90 | 40.92 | 2,155,205 | -0.13(-0.31%) |
Nov 15, 2021 | 41.12 | 41.18 | 40.60 | 41.04 | 1,664,275 | +0.25(+0.62%) |
Nov 12, 2021 | 40.19 | 40.93 | 40.00 | 40.79 | 2,026,037 | +0.85(+2.14%) |
Nov 11, 2021 | 39.91 | 40.21 | 39.71 | 39.94 | 1,808,082 | +0.19(+0.49%) |
Nov 10, 2021 | 39.15 | 39.74 | 1,821,090 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.54 | 39.89 | 39.10 | 39.31 | 1,542,533 | -0.23(-0.58%) |
Nov 08, 2021 | 39.74 | 40.11 | 39.29 | 39.54 | 2,212,413 | -0.11(-0.28%) |
Nov 05, 2021 | 39.86 | 40.28 | 39.40 | 39.65 | 2,523,952 | +0.28(+0.71%) |
Nov 04, 2021 | 40.41 | 40.92 | 39.24 | 39.37 | 3,102,374 | -0.37(-0.94%) |
Nov 03, 2021 | 38.89 | 40.17 | 38.04 | 39.74 | 4,201,293 | -0.03(-0.08%) |
Nov 02, 2021 | 39.46 | 40.01 | 38.96 | 39.78 | 3,548,979 | +0.39(+0.99%) |
Nov 01, 2021 | 38.40 | 39.40 | 38.96 | 39.39 | 1,550,536 | +1.28(+3.37%) |
Oct 29, 2021 | 38.25 | 38.76 | 37.92 | 38.10 | 2,139,671 | -0.22(-0.57%) |
Oct 28, 2021 | 38.11 | 38.36 | 37.92 | 38.32 | 1,141,096 | +0.52(+1.39%) |
Oct 27, 2021 | 37.17 | 38.25 | 36.63 | 37.80 | 1,769,828 | +0.57(+1.52%) |
Oct 26, 2021 | 38.54 | 37.03 | 37.23 | 2,087,996 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.38 | 38.63 | 38.02 | 38.46 | 1,579,330 | +0.35(+0.91%) |
Oct 22, 2021 | 39.07 | 39.29 | 38.09 | 38.11 | 1,395,982 | -0.76(-1.96%) |
Oct 21, 2021 | 38.68 | 38.97 | 38.34 | 38.87 | 1,446,583 | +0.17(+0.44%) |
Oct 20, 2021 | 37.88 | 39.13 | 37.71 | 38.70 | 3,075,193 | -0.03(-0.09%) |
Oct 19, 2021 | 38.89 | 39.24 | 38.63 | 38.74 | 2,163,748 | -0.07(-0.17%) |
Oct 18, 2021 | 39.53 | 39.53 | 38.43 | 38.80 | 3,474,815 | -0.96(-2.40%) |
Oct 15, 2021 | 41.08 | 41.09 | 39.66 | 39.76 | 2,832,370 | -0.81(-2.00%) |
Oct 14, 2021 | 40.07 | 40.58 | 39.87 | 40.57 | 1,597,796 | +0.74(+1.85%) |
Oct 13, 2021 | 39.85 | 40.06 | 39.05 | 39.84 | 2,014,155 | -0.17(-0.42%) |
Oct 12, 2021 | 39.73 | 40.21 | 39.54 | 40.00 | 1,985,088 | +0.34(+0.85%) |
Oct 11, 2021 | 39.34 | 40.40 | 39.24 | 39.67 | 1,892,210 | +0.23(+0.58%) |
Oct 08, 2021 | 38.99 | 40.15 | 38.89 | 39.44 | 2,253,842 | +0.74(+1.90%) |
Oct 07, 2021 | 37.78 | 39.13 | 37.69 | 38.70 | 2,323,800 | +1.63(+4.40%) |
Oct 06, 2021 | 37.78 | 38.03 | 36.24 | 37.07 | 2,923,729 | -1.25(-3.26%) |
Oct 05, 2021 | 37.70 | 38.60 | 37.29 | 38.32 | 2,403,006 | +0.66(+1.75%) |
Oct 04, 2021 | 37.27 | 37.85 | 37.18 | 37.66 | 2,251,980 | +0.61(+1.64%) |
Oct 01, 2021 | 36.89 | 37.41 | 36.39 | 37.05 | 1,293,860 | +0.52(+1.43%) |
Sep 30, 2021 | 37.46 | 37.60 | 36.52 | 36.53 | 2,030,491 | -0.87(-2.33%) |
Sep 29, 2021 | 37.81 | 38.13 | 37.08 | 37.40 | 1,260,687 | -0.41(-1.10%) |
Sep 28, 2021 | 37.80 | 38.09 | 37.16 | 37.81 | 2,854,185 | +0.38(+1.02%) |
Sep 27, 2021 | 37.01 | 37.89 | 37.01 | 37.43 | 2,373,098 | +0.38(+1.03%) |
Sep 24, 2021 | 37.06 | 37.76 | 36.83 | 37.05 | 2,268,433 | +0.06(+0.16%) |
Sep 23, 2021 | 36.65 | 37.79 | 36.36 | 36.99 | 3,483,487 | +0.90(+2.48%) |
Sep 22, 2021 | 35.67 | 36.48 | 35.60 | 36.10 | 2,106,363 | +0.96(+2.74%) |
Sep 21, 2021 | 35.10 | 35.43 | 34.64 | 35.14 | 3,045,942 | +0.17(+0.48%) |
Sep 20, 2021 | 34.36 | 34.98 | 34.05 | 34.97 | 2,890,295 | -1.32(-3.63%) |
Sep 17, 2021 | 36.27 | 36.54 | 35.69 | 36.28 | 4,267,663 | -0.26(-0.72%) |
Sep 16, 2021 | 36.77 | 36.81 | 35.67 | 36.55 | 2,663,196 | -0.42(-1.14%) |
Sep 15, 2021 | 36.49 | 37.06 | 36.22 | 36.97 | 1,820,503 | +0.66(+1.82%) |
Sep 14, 2021 | 37.15 | 37.24 | 36.11 | 36.31 | 1,755,348 | -0.69(-1.87%) |
Sep 13, 2021 | 36.67 | 37.21 | 36.41 | 37.00 | 1,769,929 | +0.77(+2.12%) |
Sep 10, 2021 | 36.27 | 36.52 | 35.96 | 36.23 | 1,720,267 | +0.22(+0.61%) |
Sep 09, 2021 | 35.46 | 36.30 | 35.41 | 36.01 | 1,874,648 | +0.30(+0.85%) |
Sep 08, 2021 | 36.17 | 36.31 | 35.38 | 35.71 | 1,272,856 | -0.69(-1.90%) |
Sep 07, 2021 | 36.34 | 36.84 | 36.18 | 36.40 | 1,328,903 | -0.07(-0.19%) |
Sep 03, 2021 | 36.76 | 36.78 | 36.37 | 36.47 | 1,126,509 | -0.21(-0.58%) |
Sep 02, 2021 | 36.08 | 36.69 | 35.71 | 36.68 | 1,997,928 | +0.70(+1.95%) |
Sep 01, 2021 | 36.04 | 36.16 | 35.38 | 35.98 | 2,008,481 | -0.10(-0.28%) |
Aug 31, 2021 | 36.27 | 36.50 | 35.97 | 36.08 | 2,816,348 | -0.09(-0.26%) |
Aug 30, 2021 | 36.77 | 36.81 | 36.17 | 36.17 | 1,322,334 | -0.45(-1.22%) |
Aug 27, 2021 | 35.96 | 36.76 | 35.81 | 36.62 | 1,715,895 | +0.81(+2.26%) |
Aug 26, 2021 | 36.19 | 36.35 | 35.62 | 35.81 | 1,857,401 | -0.51(-1.41%) |
Aug 25, 2021 | 36.72 | 36.99 | 36.08 | 36.33 | 2,113,782 | -0.21(-0.58%) |
Aug 24, 2021 | 35.95 | 36.65 | 35.81 | 36.54 | 2,146,716 | +0.83(+2.33%) |
Aug 23, 2021 | 36.01 | 36.01 | 35.66 | 35.70 | 3,073,385 | -0.07(-0.19%) |
Aug 20, 2021 | 35.42 | 35.87 | 35.19 | 35.77 | 1,843,747 | -0.03(-0.09%) |
Aug 19, 2021 | 36.75 | 36.80 | 35.56 | 35.80 | 2,021,935 | -1.47(-3.93%) |
Aug 18, 2021 | 37.47 | 37.93 | 37.24 | 37.27 | 1,339,829 | -0.36(-0.96%) |
Aug 17, 2021 | 37.82 | 38.04 | 36.89 | 37.63 | 2,343,975 | -0.77(-2.00%) |
Aug 16, 2021 | 38.00 | 38.49 | 37.58 | 38.40 | 1,635,494 | -0.01(-0.02%) |
Aug 13, 2021 | 39.03 | 39.24 | 38.32 | 38.41 | 1,231,753 | -0.56(-1.43%) |
Aug 12, 2021 | 39.41 | 39.80 | 38.75 | 38.96 | 1,650,837 | -0.45(-1.13%) |
Aug 11, 2021 | 38.63 | 39.51 | 38.24 | 39.41 | 1,788,063 | +0.79(+2.05%) |
Aug 10, 2021 | 38.26 | 38.65 | 37.93 | 38.62 | 1,578,027 | +0.24(+0.61%) |
Aug 09, 2021 | 38.20 | 38.74 | 37.78 | 38.38 | 2,128,665 | +0.03(+0.09%) |
Aug 06, 2021 | 39.16 | 39.49 | 38.29 | 38.35 | 3,383,872 | -0.83(-2.11%) |
Aug 05, 2021 | 39.71 | 40.15 | 39.05 | 39.17 | 1,923,953 | -0.20(-0.51%) |
Aug 04, 2021 | 41.56 | 41.72 | 39.27 | 39.37 | 3,514,580 | -2.19(-5.27%) |
Aug 03, 2021 | 41.19 | 41.77 | 40.60 | 41.56 | 2,400,706 | +0.48(+1.17%) |
Aug 02, 2021 | 41.55 | 42.09 | 40.89 | 41.08 | 1,716,686 | -0.16(-0.39%) |
Jul 30, 2021 | 40.83 | 41.65 | 40.70 | 41.24 | 2,186,926 | +0.07(+0.16%) |
Jul 29, 2021 | 40.70 | 41.44 | 40.43 | 41.18 | 1,593,962 | +1.01(+2.52%) |
Jul 28, 2021 | 39.95 | 40.44 | 39.66 | 40.17 | 1,044,269 | +0.28(+0.70%) |
Jul 27, 2021 | 39.93 | 40.43 | 39.66 | 39.89 | 1,733,459 | -0.32(-0.80%) |
Jul 26, 2021 | 39.71 | 40.28 | 39.68 | 40.21 | 1,464,582 | +0.63(+1.60%) |
Jul 23, 2021 | 39.55 | 39.69 | 39.11 | 39.58 | 1,531,022 | +0.45(+1.14%) |
Jul 22, 2021 | 39.74 | 39.74 | 38.96 | 39.13 | 1,855,910 | -0.85(-2.13%) |
Jul 21, 2021 | 40.06 | 40.68 | 39.81 | 39.98 | 1,695,351 | +0.38(+0.96%) |
Jul 20, 2021 | 38.05 | 39.70 | 38.05 | 39.60 | 2,144,579 | +1.55(+4.07%) |
Jul 19, 2021 | 37.77 | 38.32 | 37.37 | 38.05 | 2,735,804 | -0.66(-1.70%) |
Jul 16, 2021 | 40.02 | 40.08 | 38.65 | 38.71 | 2,053,979 | -1.15(-2.87%) |
Jul 15, 2021 | 39.58 | 40.10 | 39.43 | 39.85 | 2,170,049 | -0.09(-0.23%) |
Jul 14, 2021 | 40.14 | 40.59 | 39.69 | 39.95 | 2,085,910 | -0.10(-0.25%) |
Jul 13, 2021 | 40.51 | 40.63 | 39.91 | 40.05 | 2,130,034 | -0.47(-1.16%) |
Jul 12, 2021 | 39.96 | 40.70 | 39.58 | 40.52 | 2,002,725 | +0.27(+0.67%) |
Jul 09, 2021 | 40.15 | 40.59 | 39.85 | 40.25 | 1,874,253 | +0.99(+2.53%) |
Jul 08, 2021 | 38.83 | 39.92 | 38.50 | 39.26 | 2,055,200 | -0.38(-0.96%) |
Jul 07, 2021 | 39.96 | 40.29 | 38.74 | 39.64 | 1,886,883 | -0.63(-1.57%) |
Jul 06, 2021 | 41.08 | 41.15 | 39.59 | 40.27 | 2,508,578 | -1.10(-2.67%) |
Jul 02, 2021 | 41.40 | 41.40 | 40.76 | 41.37 | 1,364,349 | +0.00(+0.00%) |
Jul 01, 2021 | 41.32 | 41.71 | 40.74 | 41.37 | 1,557,349 | +0.50(+1.22%) |
Jun 30, 2021 | 40.55 | 41.05 | 40.41 | 40.87 | 1,539,981 | +0.15(+0.37%) |
Jun 29, 2021 | 40.67 | 41.14 | 40.31 | 40.72 | 1,405,550 | +0.37(+0.92%) |
Jun 28, 2021 | 41.16 | 41.21 | 40.02 | 40.35 | 1,580,067 | -0.87(-2.10%) |
Jun 25, 2021 | 41.36 | 41.61 | 40.87 | 41.22 | 2,996,377 | +0.15(+0.37%) |
Jun 24, 2021 | 41.38 | 41.51 | 40.60 | 41.07 | 1,774,379 | +0.28(+0.68%) |
Jun 23, 2021 | 41.00 | 41.18 | 40.60 | 40.79 | 1,681,356 | -0.04(-0.10%) |
Jun 22, 2021 | 40.84 | 41.19 | 40.50 | 40.83 | 2,564,252 | -0.01(-0.02%) |
Jun 21, 2021 | 40.42 | 41.13 | 40.34 | 40.84 | 2,238,657 | +0.77(+1.93%) |
Jun 18, 2021 | 41.13 | 41.13 | 39.86 | 40.07 | 3,922,232 | -1.57(-3.78%) |
Jun 17, 2021 | 43.38 | 44.23 | 41.00 | 41.64 | 2,718,417 | -1.63(-3.76%) |
Jun 16, 2021 | 43.69 | 43.81 | 42.85 | 43.27 | 1,811,249 | -0.60(-1.36%) |
Jun 15, 2021 | 43.77 | 43.91 | 43.24 | 43.86 | 1,406,548 | +0.10(+0.23%) |
Jun 14, 2021 | 44.44 | 44.62 | 43.61 | 43.76 | 1,509,691 | -0.79(-1.78%) |
Jun 11, 2021 | 44.25 | 44.60 | 44.07 | 44.55 | 1,322,017 | +0.56(+1.26%) |
Jun 10, 2021 | 45.10 | 45.15 | 43.80 | 44.00 | 1,648,104 | -0.73(-1.64%) |
Jun 09, 2021 | 45.03 | 45.21 | 44.59 | 44.73 | 1,623,666 | -0.40(-0.88%) |
Jun 08, 2021 | 44.38 | 45.22 | 44.04 | 45.13 | 1,798,394 | +0.40(+0.90%) |
Jun 07, 2021 | 45.81 | 45.88 | 44.43 | 44.72 | 2,347,096 | -1.13(-2.46%) |
Jun 04, 2021 | 45.72 | 46.19 | 45.56 | 45.85 | 2,319,173 | +0.13(+0.28%) |
Jun 03, 2021 | 44.90 | 46.78 | 44.63 | 45.72 | 3,501,696 | +0.75(+1.67%) |
Jun 02, 2021 | 46.52 | 46.67 | 44.25 | 44.97 | 2,616,948 | +0.38(+0.85%) |
Jun 01, 2021 | 43.63 | 44.76 | 43.27 | 44.60 | 1,803,778 | +1.41(+3.26%) |
May 28, 2021 | 43.42 | 43.47 | 42.54 | 43.19 | 1,526,888 | +0.03(+0.08%) |
May 27, 2021 | 43.00 | 43.61 | 42.91 | 43.16 | 4,599,275 | +0.76(+1.78%) |
May 26, 2021 | 41.70 | 42.43 | 41.27 | 42.40 | 1,976,075 | +0.60(+1.45%) |
May 25, 2021 | 42.14 | 42.61 | 41.51 | 41.80 | 1,683,509 | -0.29(-0.70%) |
May 24, 2021 | 42.63 | 42.63 | 41.97 | 42.09 | 1,292,734 | -0.30(-0.71%) |
May 21, 2021 | 42.06 | 42.74 | 41.97 | 42.39 | 1,833,793 | +0.65(+1.55%) |
May 20, 2021 | 41.96 | 42.06 | 41.18 | 41.75 | 2,433,233 | -0.23(-0.56%) |
May 19, 2021 | 41.96 | 42.22 | 41.32 | 41.98 | 2,401,025 | -0.93(-2.17%) |
May 18, 2021 | 43.20 | 43.44 | 42.86 | 42.91 | 1,568,774 | -0.44(-1.01%) |
May 17, 2021 | 43.17 | 43.49 | 42.80 | 43.35 | 1,422,835 | +0.18(+0.43%) |
May 14, 2021 | 43.14 | 43.24 | 42.46 | 43.16 | 1,488,906 | +0.57(+1.34%) |
May 13, 2021 | 41.56 | 42.79 | 41.45 | 42.59 | 1,765,440 | +0.84(+2.01%) |
May 12, 2021 | 43.16 | 43.32 | 41.54 | 41.75 | 2,026,783 | -1.59(-3.68%) |
May 11, 2021 | 43.73 | 44.11 | 42.52 | 43.35 | 2,080,355 | -1.07(-2.42%) |
May 10, 2021 | 45.27 | 45.50 | 44.39 | 44.42 | 2,417,942 | -0.73(-1.62%) |
May 07, 2021 | 43.57 | 45.26 | 42.82 | 45.15 | 2,774,888 | +1.32(+3.01%) |
May 06, 2021 | 43.00 | 44.05 | 42.81 | 43.84 | 2,461,087 | +0.93(+2.17%) |
May 05, 2021 | 42.16 | 42.95 | 41.38 | 42.90 | 3,187,897 | +2.20(+5.40%) |
May 04, 2021 | 40.95 | 41.09 | 39.93 | 40.70 | 2,445,449 | -0.64(-1.54%) |
May 03, 2021 | 41.06 | 41.51 | 40.74 | 41.34 | 2,472,186 | +0.57(+1.40%) |
Apr 30, 2021 | 41.15 | 41.57 | 40.57 | 40.77 | 2,238,715 | -0.65(-1.58%) |
Apr 29, 2021 | 42.47 | 42.47 | 40.86 | 41.43 | 2,523,524 | -0.92(-2.18%) |
Apr 28, 2021 | 42.01 | 42.72 | 41.99 | 42.35 | 1,472,482 | +0.29(+0.70%) |
Apr 27, 2021 | 42.21 | 42.49 | 41.98 | 42.06 | 1,945,204 | -0.32(-0.75%) |
Apr 26, 2021 | 43.01 | 43.54 | 42.28 | 42.38 | 1,987,125 | -0.40(-0.94%) |
Apr 23, 2021 | 41.85 | 42.98 | 41.75 | 42.78 | 2,101,334 | +1.20(+2.89%) |
Apr 22, 2021 | 42.33 | 42.40 | 41.05 | 41.58 | 2,280,455 | -0.50(-1.20%) |
Apr 21, 2021 | 40.08 | 42.19 | 39.97 | 42.08 | 2,819,872 | +1.85(+4.61%) |
Apr 20, 2021 | 41.25 | 41.41 | 39.80 | 40.23 | 2,275,589 | -1.17(-2.82%) |
Apr 19, 2021 | 40.83 | 41.61 | 40.43 | 41.39 | 2,514,115 | +0.30(+0.74%) |
Apr 16, 2021 | 40.45 | 41.38 | 40.43 | 41.09 | 2,993,055 | +0.91(+2.26%) |
Apr 15, 2021 | 40.02 | 40.32 | 39.60 | 40.18 | 2,170,223 | +0.35(+0.88%) |
Apr 14, 2021 | 39.49 | 40.55 | 39.49 | 39.83 | 2,012,330 | +0.23(+0.59%) |
Apr 13, 2021 | 40.11 | 40.31 | 39.04 | 39.60 | 2,482,217 | -0.34(-0.84%) |
Apr 12, 2021 | 40.27 | 40.28 | 39.24 | 39.93 | 2,961,137 | +0.92(+2.37%) |
Apr 09, 2021 | 38.90 | 39.19 | 38.55 | 39.01 | 1,683,474 | +0.40(+1.04%) |
Apr 08, 2021 | 38.03 | 38.74 | 37.45 | 38.61 | 2,361,678 | +0.42(+1.10%) |
Apr 07, 2021 | 39.09 | 39.35 | 37.99 | 38.19 | 2,970,849 | -0.98(-2.51%) |
Apr 06, 2021 | 39.28 | 39.67 | 39.02 | 39.17 | 2,154,112 | -0.10(-0.26%) |
Apr 05, 2021 | 39.12 | 39.53 | 38.72 | 39.27 | 1,995,885 | +0.41(+1.06%) |