Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.55 | 37.62 | 36.75 | 36.75 | 25,878 | -0.51(-1.38%) |
Apr 28, 2022 | 36.53 | 37.26 | 36.17 | 37.26 | 9,658 | +1.06(+2.94%) |
Apr 27, 2022 | 36.43 | 36.68 | 36.09 | 36.20 | 16,283 | -0.36(-0.97%) |
Apr 26, 2022 | 37.49 | 37.50 | 36.43 | 36.55 | 24,912 | -0.66(-1.79%) |
Apr 25, 2022 | 36.99 | 37.30 | 36.37 | 37.22 | 27,262 | -1.44(-3.73%) |
Apr 22, 2022 | 39.52 | 39.73 | 38.66 | 38.66 | 27,039 | -1.77(-4.38%) |
Apr 21, 2022 | 41.58 | 41.58 | 40.06 | 40.43 | 34,134 | -2.00(-4.72%) |
Apr 20, 2022 | 41.97 | 42.47 | 41.91 | 42.43 | 27,444 | +0.35(+0.84%) |
Apr 19, 2022 | 42.43 | 42.48 | 41.70 | 42.08 | 24,308 | -0.80(-1.87%) |
Apr 18, 2022 | 43.53 | 43.63 | 42.88 | 42.88 | 19,044 | +0.01(+0.02%) |
Apr 14, 2022 | 42.72 | 42.99 | 42.26 | 42.87 | 21,308 | +0.17(+0.39%) |
Apr 13, 2022 | 41.80 | 42.72 | 41.73 | 42.71 | 21,967 | +1.35(+3.27%) |
Apr 12, 2022 | 41.52 | 42.19 | 41.07 | 41.35 | 36,498 | +0.81(+1.99%) |
Apr 11, 2022 | 40.97 | 40.97 | 40.07 | 40.55 | 29,681 | -0.15(-0.38%) |
Apr 08, 2022 | 39.84 | 40.73 | 39.84 | 40.70 | 12,832 | +0.76(+1.89%) |
Apr 07, 2022 | 39.44 | 40.08 | 39.34 | 39.95 | 16,899 | +0.37(+0.93%) |
Apr 06, 2022 | 39.81 | 39.98 | 39.39 | 39.58 | 21,862 | -0.40(-1.01%) |
Apr 05, 2022 | 41.31 | 41.55 | 39.95 | 39.98 | 28,462 | -1.30(-3.14%) |
Apr 04, 2022 | 41.66 | 41.69 | 41.11 | 41.28 | 17,021 | +0.28(+0.68%) |
Apr 01, 2022 | 40.00 | 41.00 | 40.00 | 41.00 | 18,072 | +0.53(+1.31%) |
Mar 31, 2022 | 40.70 | 41.14 | 40.36 | 40.47 | 14,443 | -0.12(-0.29%) |
Mar 30, 2022 | 40.40 | 40.93 | 40.37 | 40.59 | 19,423 | +0.20(+0.50%) |
Mar 29, 2022 | 39.10 | 40.44 | 39.02 | 40.38 | 11,947 | +0.93(+2.36%) |
Mar 28, 2022 | 40.32 | 40.37 | 39.20 | 39.45 | 21,200 | -1.86(-4.49%) |
Mar 25, 2022 | 40.89 | 41.31 | 40.89 | 41.31 | 13,204 | -0.09(-0.22%) |
Mar 24, 2022 | 41.74 | 41.89 | 41.26 | 41.40 | 24,281 | -0.42(-1.00%) |
Mar 23, 2022 | 41.10 | 41.82 | 40.94 | 41.82 | 12,961 | +1.17(+2.89%) |
Mar 22, 2022 | 41.35 | 41.35 | 40.43 | 40.64 | 30,306 | -1.10(-2.64%) |
Mar 21, 2022 | 40.56 | 41.74 | 40.56 | 41.74 | 48,584 | +1.19(+2.94%) |
Mar 18, 2022 | 40.36 | 40.87 | 40.36 | 40.55 | 9,418 | -0.14(-0.34%) |
Mar 17, 2022 | 39.84 | 41.00 | 39.78 | 40.69 | 20,729 | +1.25(+3.17%) |
Mar 16, 2022 | 39.03 | 39.44 | 38.35 | 39.44 | 11,873 | +0.60(+1.55%) |
Mar 15, 2022 | 38.18 | 39.08 | 38.02 | 38.84 | 18,822 | -0.32(-0.83%) |
Mar 14, 2022 | 40.44 | 40.52 | 38.99 | 39.16 | 16,521 | -1.69(-4.14%) |
Mar 11, 2022 | 41.19 | 41.19 | 40.79 | 40.85 | 13,437 | -1.07(-2.56%) |
Mar 10, 2022 | 41.62 | 42.06 | 41.62 | 41.92 | 16,543 | +0.90(+2.19%) |
Mar 09, 2022 | 41.03 | 41.05 | 39.73 | 41.02 | 40,301 | -0.56(-1.34%) |
Mar 08, 2022 | 41.71 | 43.07 | 41.19 | 41.58 | 62,805 | +0.32(+0.78%) |
Mar 07, 2022 | 40.50 | 41.29 | 40.29 | 41.26 | 34,381 | +1.27(+3.17%) |
Mar 04, 2022 | 39.18 | 40.06 | 39.08 | 39.99 | 21,221 | +0.99(+2.54%) |
Mar 03, 2022 | 38.98 | 39.17 | 38.49 | 39.00 | 17,885 | +0.13(+0.32%) |
Mar 02, 2022 | 38.81 | 39.06 | 38.46 | 38.88 | 81,364 | -0.07(-0.18%) |
Mar 01, 2022 | 38.21 | 38.95 | 38.21 | 38.95 | 28,610 | +1.13(+2.98%) |
Feb 28, 2022 | 38.25 | 38.35 | 37.61 | 37.82 | 16,158 | +0.12(+0.32%) |
Feb 25, 2022 | 37.04 | 37.70 | 36.86 | 37.70 | 15,102 | +0.17(+0.45%) |
Feb 24, 2022 | 39.06 | 39.06 | 37.11 | 37.53 | 23,469 | -0.79(-2.05%) |
Feb 23, 2022 | 37.71 | 38.62 | 37.71 | 38.32 | 10,561 | +0.79(+2.12%) |
Feb 22, 2022 | 38.20 | 38.20 | 37.33 | 37.52 | 23,488 | -0.80(-2.09%) |
Feb 18, 2022 | 38.32 | 0 | -0.75(-1.93%) | |||
Feb 17, 2022 | 38.64 | 39.13 | 38.40 | 39.08 | 21,354 | +0.63(+1.64%) |
Feb 16, 2022 | 37.78 | 38.45 | 37.78 | 38.45 | 29,381 | +1.02(+2.73%) |
Feb 15, 2022 | 36.88 | 37.66 | 36.56 | 37.43 | 28,939 | -0.57(-1.50%) |
Feb 14, 2022 | 37.74 | 38.05 | 37.33 | 38.00 | 18,161 | +0.29(+0.77%) |
Feb 11, 2022 | 35.96 | 37.78 | 35.96 | 37.71 | 38,185 | +1.69(+4.69%) |
Feb 10, 2022 | 36.44 | 37.30 | 35.95 | 36.02 | 22,011 | -1.02(-2.75%) |
Feb 09, 2022 | 37.28 | 37.30 | 36.94 | 37.04 | 5,507 | +0.31(+0.83%) |
Feb 08, 2022 | 36.37 | 36.73 | 36.36 | 36.73 | 10,472 | +0.25(+0.70%) |
Feb 07, 2022 | 35.75 | 36.57 | 35.75 | 36.48 | 11,353 | +1.07(+3.01%) |
Feb 04, 2022 | 34.95 | 35.49 | 34.95 | 35.41 | 23,378 | +0.55(+1.57%) |
Feb 03, 2022 | 35.33 | 35.38 | 34.87 | 34.87 | 16,586 | -0.74(-2.08%) |
Feb 02, 2022 | 35.83 | 35.92 | 35.39 | 35.61 | 9,902 | +0.06(+0.18%) |
Feb 01, 2022 | 35.50 | 35.69 | 35.13 | 35.54 | 46,897 | +0.48(+1.36%) |
Jan 31, 2022 | 34.50 | 35.10 | 35.07 | 14,246 | +0.95(+2.79%) | |
Jan 28, 2022 | 34.13 | 34.13 | 33.66 | 34.12 | 42,263 | -0.33(-0.95%) |
Jan 27, 2022 | 35.19 | 35.43 | 34.43 | 34.44 | 48,450 | -1.47(-4.11%) |
Jan 26, 2022 | 37.09 | 37.25 | 35.81 | 35.92 | 28,204 | -1.43(-3.82%) |
Jan 25, 2022 | 36.51 | 37.35 | 36.32 | 37.34 | 24,214 | +0.24(+0.64%) |
Jan 24, 2022 | 36.99 | 37.19 | 36.00 | 37.11 | 28,280 | -0.85(-2.25%) |
Jan 21, 2022 | 38.90 | 38.90 | 37.88 | 37.96 | 81,811 | -0.92(-2.37%) |
Jan 20, 2022 | 39.57 | 39.81 | 38.80 | 38.88 | 35,981 | -0.35(-0.88%) |
Jan 19, 2022 | 37.45 | 39.29 | 37.44 | 39.23 | 32,527 | +2.33(+6.30%) |
Jan 18, 2022 | 37.11 | 37.22 | 36.75 | 36.90 | 6,416 | -0.22(-0.59%) |
Jan 14, 2022 | 37.12 | 0 | -0.25(-0.67%) | |||
Jan 13, 2022 | 37.81 | 37.94 | 37.35 | 37.37 | 14,544 | -0.47(-1.23%) |
Jan 12, 2022 | 37.34 | 37.88 | 37.34 | 37.84 | 17,986 | +0.72(+1.93%) |
Jan 11, 2022 | 36.19 | 37.12 | 36.02 | 37.12 | 24,040 | +0.87(+2.40%) |
Jan 10, 2022 | 35.57 | 36.25 | 35.38 | 36.25 | 16,324 | +0.23(+0.64%) |
Jan 07, 2022 | 35.84 | 36.18 | 35.59 | 36.02 | 21,695 | +0.57(+1.60%) |
Jan 06, 2022 | 35.81 | 36.19 | 35.40 | 35.45 | 22,937 | -1.28(-3.48%) |
Jan 05, 2022 | 37.63 | 37.83 | 36.62 | 36.73 | 18,925 | -0.83(-2.21%) |
Jan 04, 2022 | 37.62 | 37.86 | 37.45 | 37.56 | 13,781 | +0.25(+0.67%) |
Jan 03, 2022 | 37.45 | 37.81 | 37.30 | 37.31 | 24,517 | -0.79(-2.08%) |
Dec 31, 2021 | 37.96 | 38.23 | 37.80 | 38.10 | 32,698 | +0.51(+1.36%) |
Dec 30, 2021 | 37.24 | 37.59 | 37.24 | 37.59 | 27,905 | +0.10(+0.27%) |
Dec 29, 2021 | 37.15 | 37.55 | 36.99 | 37.48 | 27,840 | +0.07(+0.20%) |
Dec 28, 2021 | 37.74 | 37.93 | 37.39 | 37.41 | 27,720 | -0.48(-1.28%) |
Dec 27, 2021 | 37.70 | 37.95 | 37.62 | 37.89 | 55,812 | +0.22(+0.59%) |
Dec 23, 2021 | 37.49 | 37.82 | 37.37 | 37.67 | 19,868 | +0.49(+1.33%) |
Dec 22, 2021 | 36.68 | 37.20 | 36.34 | 37.18 | 14,730 | +0.59(+1.61%) |
Dec 21, 2021 | 36.63 | 36.65 | 36.31 | 36.59 | 28,300 | +0.72(+2.00%) |
Dec 20, 2021 | 35.79 | 36.00 | 35.40 | 35.87 | 33,445 | -0.32(-0.88%) |
Dec 17, 2021 | 36.88 | 36.88 | 36.19 | 36.19 | 15,834 | -0.36(-1.00%) |
Dec 16, 2021 | 35.83 | 36.55 | 35.83 | 36.55 | 91,931 | +1.17(+3.32%) |
Dec 15, 2021 | 35.58 | 35.65 | 34.63 | 35.38 | 45,974 | -0.57(-1.58%) |
Dec 14, 2021 | 36.12 | 36.46 | 35.87 | 35.95 | 13,288 | -0.56(-1.52%) |
Dec 13, 2021 | 36.66 | 36.87 | 36.49 | 36.50 | 35,455 | +0.06(+0.18%) |
Dec 10, 2021 | 36.73 | 36.73 | 36.19 | 36.44 | 15,310 | +0.56(+1.55%) |
Dec 09, 2021 | 36.46 | 36.46 | 35.86 | 35.88 | 16,373 | -0.34(-0.93%) |
Dec 08, 2021 | 36.06 | 36.30 | 35.92 | 36.22 | 8,564 | +0.10(+0.27%) |
Dec 07, 2021 | 35.80 | 36.36 | 35.80 | 36.12 | 32,297 | +0.53(+1.49%) |
Dec 06, 2021 | 35.29 | 35.69 | 35.08 | 35.59 | 38,295 | +0.21(+0.59%) |
Dec 03, 2021 | 35.26 | 35.38 | 34.70 | 35.38 | 57,906 | +0.04(+0.10%) |
Dec 02, 2021 | 35.71 | 35.96 | 34.90 | 35.34 | 37,354 | -0.56(-1.57%) |
Dec 01, 2021 | 37.47 | 37.56 | 35.91 | 35.91 | 45,534 | -1.18(-3.17%) |
Nov 30, 2021 | 37.57 | 38.25 | 36.65 | 37.09 | 28,675 | -0.32(-0.85%) |
Nov 29, 2021 | 37.22 | 37.50 | 37.00 | 37.40 | 80,527 | -0.03(-0.08%) |
Nov 26, 2021 | 38.43 | 38.43 | 37.15 | 37.43 | 13,858 | -1.16(-3.01%) |
Nov 24, 2021 | 38.14 | 38.59 | 38.11 | 38.59 | 17,127 | -0.03(-0.08%) |
Nov 23, 2021 | 38.83 | 39.05 | 38.28 | 38.62 | 20,586 | -0.85(-2.15%) |
Nov 22, 2021 | 39.56 | 39.97 | 39.23 | 39.47 | 35,880 | -1.30(-3.20%) |
Nov 19, 2021 | 41.57 | 41.80 | 40.77 | 40.77 | 24,775 | -1.25(-2.97%) |
Nov 18, 2021 | 42.05 | 42.09 | 41.96 | 42.02 | 12,668 | -0.15(-0.35%) |
Nov 17, 2021 | 42.23 | 42.51 | 42.00 | 42.17 | 37,475 | +0.26(+0.61%) |
Nov 16, 2021 | 42.45 | 42.70 | 41.91 | 41.91 | 48,472 | -0.93(-2.17%) |
Nov 15, 2021 | 42.82 | 43.27 | 42.54 | 42.84 | 17,882 | +0.10(+0.23%) |
Nov 12, 2021 | 42.01 | 42.78 | 41.92 | 42.74 | 18,974 | +0.46(+1.10%) |
Nov 11, 2021 | 41.88 | 42.36 | 41.80 | 42.28 | 23,396 | +1.32(+3.23%) |
Nov 10, 2021 | 41.29 | 40.96 | 17,293 | +0.41(+1.01%) | ||
Nov 09, 2021 | 40.00 | 40.57 | 39.74 | 40.55 | 10,461 | +0.79(+1.99%) |
Nov 08, 2021 | 39.54 | 39.77 | 39.33 | 39.75 | 18,674 | +0.62(+1.58%) |
Nov 05, 2021 | 38.43 | 39.13 | 38.07 | 39.13 | 12,053 | +0.99(+2.60%) |
Nov 04, 2021 | 38.31 | 38.61 | 38.04 | 38.14 | 15,041 | +0.18(+0.48%) |
Nov 03, 2021 | 36.88 | 38.11 | 36.76 | 37.96 | 25,610 | +0.64(+1.71%) |
Nov 02, 2021 | 37.75 | 37.75 | 37.27 | 37.32 | 8,501 | -0.91(-2.38%) |
Nov 01, 2021 | 38.25 | 38.35 | 38.20 | 38.23 | 19,347 | +0.04(+0.10%) |
Oct 29, 2021 | 38.21 | 38.31 | 37.96 | 38.20 | 14,849 | -0.46(-1.19%) |
Oct 28, 2021 | 38.92 | 38.92 | 38.52 | 38.66 | 10,199 | -0.26(-0.66%) |
Oct 27, 2021 | 38.95 | 39.19 | 38.92 | 38.92 | 7,572 | -0.24(-0.61%) |
Oct 26, 2021 | 39.22 | 39.15 | 18,034 | -0.30(-0.76%) | ||
Oct 25, 2021 | 39.04 | 39.62 | 39.04 | 39.45 | 23,148 | +0.90(+2.34%) |
Oct 22, 2021 | 38.76 | 39.43 | 38.14 | 38.55 | 30,884 | +0.25(+0.64%) |
Oct 21, 2021 | 38.18 | 38.37 | 38.04 | 38.31 | 6,506 | -0.25(-0.64%) |
Oct 20, 2021 | 38.40 | 39.00 | 38.40 | 38.55 | 14,691 | +0.59(+1.56%) |
Oct 19, 2021 | 38.73 | 38.73 | 37.96 | 37.96 | 7,702 | -0.16(-0.43%) |
Oct 18, 2021 | 38.28 | 38.46 | 38.05 | 38.12 | 8,844 | -0.11(-0.29%) |
Oct 15, 2021 | 38.18 | 38.73 | 37.83 | 38.23 | 15,027 | -0.67(-1.73%) |
Oct 14, 2021 | 38.83 | 39.02 | 38.70 | 38.91 | 20,863 | +0.87(+2.30%) |
Oct 13, 2021 | 37.48 | 38.42 | 37.46 | 38.03 | 34,539 | +0.82(+2.20%) |
Oct 12, 2021 | 36.56 | 37.31 | 36.41 | 37.21 | 32,626 | +0.87(+2.38%) |
Oct 11, 2021 | 36.63 | 37.00 | 36.19 | 36.35 | 13,441 | -0.08(-0.22%) |
Oct 08, 2021 | 36.95 | 37.13 | 36.35 | 36.43 | 27,553 | +0.57(+1.60%) |
Oct 07, 2021 | 35.54 | 36.30 | 35.54 | 35.85 | 35,240 | +0.50(+1.42%) |
Oct 06, 2021 | 34.55 | 35.41 | 34.55 | 35.35 | 8,595 | +0.56(+1.60%) |
Oct 05, 2021 | 34.10 | 34.89 | 34.10 | 34.80 | 37,524 | +0.84(+2.47%) |
Oct 04, 2021 | 33.60 | 34.07 | 33.60 | 33.96 | 19,790 | +0.29(+0.87%) |
Oct 01, 2021 | 33.72 | 34.07 | 33.40 | 33.67 | 14,616 | +0.02(+0.05%) |
Sep 30, 2021 | 33.21 | 33.99 | 33.10 | 33.65 | 34,053 | +0.98(+3.01%) |
Sep 29, 2021 | 33.38 | 33.38 | 32.63 | 32.66 | 49,108 | -0.37(-1.13%) |
Sep 28, 2021 | 33.25 | 33.25 | 33.02 | 33.04 | 51,137 | -0.75(-2.21%) |
Sep 27, 2021 | 34.00 | 34.31 | 33.78 | 33.79 | 295,854 | -0.27(-0.79%) |
Sep 24, 2021 | 33.90 | 34.20 | 33.71 | 34.06 | 29,225 | -0.35(-1.02%) |
Sep 23, 2021 | 34.75 | 34.85 | 34.41 | 34.41 | 16,113 | -0.39(-1.13%) |
Sep 22, 2021 | 34.84 | 35.57 | 34.77 | 34.80 | 20,153 | +0.22(+0.63%) |
Sep 21, 2021 | 34.97 | 35.17 | 34.62 | 34.58 | 18,269 | -0.11(-0.32%) |
Sep 20, 2021 | 35.08 | 35.08 | 34.04 | 34.69 | 30,001 | -0.60(-1.70%) |
Sep 17, 2021 | 35.37 | 35.43 | 34.98 | 35.29 | 28,771 | -0.49(-1.38%) |
Sep 16, 2021 | 35.99 | 36.01 | 35.25 | 35.78 | 64,762 | -1.27(-3.42%) |
Sep 15, 2021 | 36.87 | 37.22 | 36.87 | 37.05 | 8,819 | +0.07(+0.20%) |
Sep 14, 2021 | 37.08 | 37.24 | 36.65 | 36.97 | 29,068 | +0.28(+0.77%) |
Sep 13, 2021 | 36.04 | 36.77 | 35.97 | 36.69 | 20,989 | +1.05(+2.94%) |
Sep 10, 2021 | 36.33 | 36.36 | 35.64 | 35.64 | 73,330 | -0.66(-1.81%) |
Sep 09, 2021 | 36.79 | 36.79 | 36.15 | 36.30 | 18,153 | -0.36(-0.97%) |
Sep 08, 2021 | 36.73 | 36.87 | 36.26 | 36.66 | 23,166 | -0.31(-0.84%) |
Sep 07, 2021 | 37.72 | 37.78 | 36.93 | 36.97 | 42,715 | -1.28(-3.36%) |
Sep 03, 2021 | 37.79 | 38.51 | 37.73 | 38.25 | 16,110 | +0.76(+2.02%) |
Sep 02, 2021 | 37.75 | 37.75 | 37.49 | 37.49 | 6,628 | -0.34(-0.89%) |
Sep 01, 2021 | 38.12 | 38.20 | 37.70 | 37.83 | 18,768 | +0.06(+0.16%) |
Aug 31, 2021 | 37.38 | 37.79 | 37.38 | 37.77 | 15,500 | +0.40(+1.06%) |
Aug 30, 2021 | 37.72 | 37.72 | 37.28 | 37.38 | 20,095 | -0.30(-0.80%) |
Aug 27, 2021 | 36.15 | 37.85 | 36.15 | 37.68 | 36,111 | +1.61(+4.47%) |
Aug 26, 2021 | 36.15 | 36.49 | 35.96 | 36.06 | 28,751 | -0.37(-1.03%) |
Aug 25, 2021 | 36.74 | 36.74 | 36.19 | 36.44 | 28,771 | -0.57(-1.55%) |
Aug 24, 2021 | 37.02 | 37.13 | 36.69 | 37.01 | 37,242 | +0.30(+0.82%) |
Aug 23, 2021 | 35.46 | 36.80 | 35.46 | 36.71 | 44,297 | +1.95(+5.61%) |
Aug 20, 2021 | 34.77 | 34.99 | 34.62 | 34.76 | 22,065 | -0.36(-1.04%) |
Aug 19, 2021 | 35.88 | 35.88 | 35.10 | 35.13 | 22,955 | -0.94(-2.60%) |
Aug 18, 2021 | 36.49 | 36.49 | 35.85 | 36.06 | 21,696 | -0.27(-0.74%) |
Aug 17, 2021 | 36.95 | 37.04 | 36.21 | 36.33 | 27,799 | -1.02(-2.72%) |
Aug 16, 2021 | 37.31 | 37.40 | 37.04 | 37.35 | 12,969 | -0.18(-0.49%) |
Aug 13, 2021 | 37.25 | 37.73 | 37.18 | 37.53 | 7,381 | +0.37(+1.01%) |
Aug 12, 2021 | 37.28 | 37.28 | 36.77 | 37.16 | 16,473 | -0.48(-1.28%) |
Aug 11, 2021 | 37.53 | 37.67 | 36.90 | 37.64 | 10,177 | +0.60(+1.62%) |
Aug 10, 2021 | 37.28 | 37.41 | 36.87 | 37.04 | 32,905 | -0.56(-1.48%) |
Aug 09, 2021 | 38.35 | 38.37 | 37.52 | 37.59 | 71,967 | -1.31(-3.37%) |
Aug 06, 2021 | 39.15 | 39.21 | 38.59 | 38.91 | 27,769 | -1.18(-2.95%) |
Aug 05, 2021 | 40.64 | 40.69 | 40.06 | 40.09 | 40,410 | -0.46(-1.12%) |
Aug 04, 2021 | 41.70 | 41.76 | 40.55 | 40.55 | 19,333 | -0.71(-1.72%) |
Aug 03, 2021 | 41.23 | 41.29 | 41.00 | 41.26 | 12,936 | +0.12(+0.29%) |
Aug 02, 2021 | 40.77 | 41.29 | 40.77 | 41.14 | 13,640 | +0.45(+1.10%) |
Jul 30, 2021 | 40.46 | 40.76 | 40.26 | 40.69 | 30,111 | +0.04(+0.09%) |
Jul 29, 2021 | 40.21 | 40.88 | 40.21 | 40.66 | 142,403 | +1.27(+3.22%) |
Jul 28, 2021 | 38.68 | 39.51 | 38.59 | 39.39 | 19,252 | +0.52(+1.34%) |
Jul 27, 2021 | 39.11 | 39.11 | 38.51 | 38.87 | 18,125 | -0.30(-0.77%) |
Jul 26, 2021 | 38.68 | 39.23 | 38.68 | 39.17 | 15,043 | +0.00(+0.00%) |
Jul 23, 2021 | 39.47 | 39.47 | 38.98 | 39.17 | 15,998 | -0.66(-1.65%) |
Jul 22, 2021 | 39.87 | 39.91 | 39.34 | 39.83 | 10,867 | +0.16(+0.41%) |
Jul 21, 2021 | 38.61 | 39.78 | 38.61 | 39.66 | 15,369 | +0.67(+1.71%) |
Jul 20, 2021 | 39.02 | 39.30 | 38.77 | 39.00 | 15,055 | +0.36(+0.92%) |
Jul 19, 2021 | 39.07 | 39.13 | 38.45 | 38.64 | 46,789 | -1.38(-3.44%) |
Jul 16, 2021 | 41.10 | 41.10 | 39.92 | 40.02 | 43,125 | -1.42(-3.43%) |
Jul 15, 2021 | 41.52 | 41.79 | 41.23 | 41.44 | 20,401 | +0.05(+0.13%) |
Jul 14, 2021 | 41.56 | 41.56 | 41.13 | 41.38 | 21,286 | +0.74(+1.82%) |
Jul 13, 2021 | 40.48 | 41.17 | 40.48 | 40.65 | 27,714 | +0.17(+0.43%) |
Jul 12, 2021 | 40.81 | 41.07 | 40.47 | 40.47 | 20,800 | -0.63(-1.53%) |
Jul 09, 2021 | 40.39 | 41.11 | 40.39 | 41.10 | 8,933 | +0.93(+2.31%) |
Jul 08, 2021 | 41.03 | 41.43 | 39.99 | 40.17 | 37,841 | -0.86(-2.09%) |
Jul 07, 2021 | 41.09 | 41.12 | 40.72 | 41.03 | 18,500 | +0.44(+1.08%) |
Jul 06, 2021 | 41.20 | 41.20 | 40.26 | 40.59 | 32,627 | -0.19(-0.47%) |
Jul 02, 2021 | 40.82 | 40.84 | 40.25 | 40.78 | 10,080 | +0.38(+0.95%) |
Jul 01, 2021 | 40.72 | 40.81 | 40.19 | 40.40 | 17,354 | +0.21(+0.52%) |
Jun 30, 2021 | 39.31 | 40.23 | 39.19 | 40.19 | 25,954 | +0.75(+1.89%) |
Jun 29, 2021 | 39.45 | 39.89 | 39.41 | 39.44 | 16,708 | -0.50(-1.25%) |
Jun 28, 2021 | 40.71 | 40.75 | 39.89 | 39.95 | 22,089 | -1.11(-2.71%) |
Jun 25, 2021 | 41.37 | 41.43 | 40.98 | 41.06 | 18,698 | -0.04(-0.09%) |
Jun 24, 2021 | 41.42 | 41.42 | 40.91 | 41.09 | 15,858 | +0.42(+1.03%) |
Jun 23, 2021 | 41.04 | 41.58 | 40.67 | 40.67 | 12,064 | +0.02(+0.04%) |
Jun 22, 2021 | 40.70 | 40.79 | 40.50 | 40.66 | 20,321 | -0.36(-0.87%) |
Jun 21, 2021 | 40.91 | 41.09 | 40.63 | 41.01 | 29,379 | +0.51(+1.26%) |
Jun 18, 2021 | 40.73 | 41.14 | 40.50 | 40.50 | 18,352 | -0.22(-0.54%) |
Jun 17, 2021 | 41.33 | 41.71 | 40.64 | 40.72 | 49,867 | -2.00(-4.69%) |
Jun 16, 2021 | 43.73 | 44.15 | 42.72 | 42.72 | 23,347 | -1.10(-2.52%) |
Jun 15, 2021 | 44.38 | 44.38 | 43.73 | 43.83 | 34,486 | -0.65(-1.47%) |
Jun 14, 2021 | 44.05 | 44.88 | 44.05 | 44.48 | 22,621 | -0.35(-0.78%) |
Jun 11, 2021 | 45.01 | 45.20 | 44.83 | 44.83 | 22,636 | -0.18(-0.40%) |
Jun 10, 2021 | 44.18 | 45.01 | 44.07 | 45.01 | 18,772 | +0.88(+2.00%) |
Jun 09, 2021 | 44.29 | 44.53 | 44.13 | 44.13 | 7,987 | -0.33(-0.75%) |
Jun 08, 2021 | 44.51 | 44.71 | 44.36 | 44.46 | 23,519 | -0.48(-1.06%) |
Jun 07, 2021 | 44.37 | 44.97 | 44.24 | 44.94 | 25,794 | +0.46(+1.02%) |
Jun 04, 2021 | 44.23 | 44.60 | 44.05 | 44.48 | 19,103 | +0.57(+1.31%) |
Jun 03, 2021 | 44.72 | 44.82 | 43.91 | 43.91 | 45,342 | -2.32(-5.03%) |
Jun 02, 2021 | 46.30 | 46.31 | 46.01 | 46.23 | 18,823 | +0.12(+0.26%) |
Jun 01, 2021 | 46.59 | 46.59 | 45.88 | 46.11 | 27,207 | -0.16(-0.36%) |
May 28, 2021 | 46.05 | 46.43 | 45.81 | 46.28 | 27,733 | -0.02(-0.04%) |
May 27, 2021 | 46.37 | 46.41 | 45.96 | 46.30 | 37,587 | -0.29(-0.63%) |
May 26, 2021 | 47.01 | 47.37 | 46.57 | 46.59 | 65,459 | -0.42(-0.89%) |
May 25, 2021 | 46.66 | 47.17 | 46.22 | 47.01 | 63,706 | +0.07(+0.16%) |
May 24, 2021 | 46.61 | 47.08 | 46.61 | 46.93 | 41,428 | +0.65(+1.40%) |
May 21, 2021 | 46.67 | 46.81 | 45.90 | 46.29 | 51,604 | -0.22(-0.47%) |
May 20, 2021 | 45.75 | 46.58 | 45.38 | 46.51 | 49,993 | +1.35(+2.99%) |
May 19, 2021 | 44.84 | 45.92 | 44.60 | 45.16 | 40,223 | -0.28(-0.62%) |
May 18, 2021 | 45.58 | 45.61 | 44.86 | 45.44 | 33,729 | -0.24(-0.52%) |
May 17, 2021 | 43.86 | 45.91 | 43.86 | 45.68 | 41,750 | +2.43(+5.63%) |
May 14, 2021 | 42.74 | 43.51 | 42.74 | 43.24 | 24,409 | +0.61(+1.43%) |
May 13, 2021 | 42.78 | 43.01 | 42.48 | 42.63 | 43,974 | -0.19(-0.44%) |
May 12, 2021 | 43.70 | 43.98 | 42.51 | 42.82 | 35,092 | -0.99(-2.27%) |
May 11, 2021 | 42.97 | 43.95 | 42.59 | 43.82 | 63,915 | -0.33(-0.74%) |
May 10, 2021 | 45.03 | 45.35 | 44.00 | 44.15 | 454,670 | -0.18(-0.41%) |
May 07, 2021 | 43.98 | 44.61 | 43.96 | 44.33 | 44,000 | +1.01(+2.33%) |
May 06, 2021 | 42.24 | 43.58 | 42.24 | 43.32 | 29,431 | +1.18(+2.79%) |
May 05, 2021 | 41.99 | 42.15 | 41.70 | 42.14 | 19,426 | +0.16(+0.39%) |
May 04, 2021 | 42.55 | 42.98 | 41.63 | 41.98 | 48,349 | -0.71(-1.66%) |