Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.77 | 28.95 | 27.74 | 27.86 | 507,436 | -0.94(-3.26%) |
Apr 28, 2022 | 28.43 | 29.00 | 28.24 | 28.80 | 431,934 | +0.60(+2.12%) |
Apr 27, 2022 | 28.15 | 28.64 | 27.79 | 28.20 | 698,404 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.38 | 28.33 | 28.33 | 571,541 | -1.19(-4.02%) |
Apr 25, 2022 | 29.07 | 29.57 | 28.36 | 29.52 | 733,977 | +0.41(+1.42%) |
Apr 22, 2022 | 29.45 | 29.53 | 28.93 | 29.11 | 533,157 | -0.25(-0.85%) |
Apr 21, 2022 | 28.84 | 29.46 | 28.78 | 29.35 | 702,660 | +0.69(+2.41%) |
Apr 20, 2022 | 28.87 | 29.21 | 28.64 | 28.66 | 490,011 | +0.01(+0.03%) |
Apr 19, 2022 | 27.70 | 28.76 | 27.70 | 28.66 | 626,683 | +0.95(+3.42%) |
Apr 18, 2022 | 27.88 | 28.10 | 27.56 | 27.71 | 545,671 | -0.21(-0.76%) |
Apr 14, 2022 | 28.00 | 28.30 | 27.72 | 27.92 | 588,589 | -0.14(-0.49%) |
Apr 13, 2022 | 27.93 | 28.23 | 27.81 | 28.06 | 500,077 | +0.19(+0.69%) |
Apr 12, 2022 | 28.05 | 28.53 | 27.73 | 27.86 | 607,419 | -0.06(-0.20%) |
Apr 11, 2022 | 27.11 | 28.12 | 27.08 | 27.92 | 778,341 | +0.74(+2.71%) |
Apr 08, 2022 | 27.26 | 27.54 | 27.05 | 27.18 | 558,457 | +0.00(+0.00%) |
Apr 07, 2022 | 27.32 | 27.55 | 26.69 | 27.18 | 733,574 | -0.09(-0.34%) |
Apr 06, 2022 | 27.87 | 27.96 | 27.10 | 27.28 | 759,655 | -0.86(-3.04%) |
Apr 05, 2022 | 28.67 | 28.96 | 28.05 | 28.13 | 645,773 | -0.65(-2.27%) |
Apr 04, 2022 | 28.52 | 28.84 | 28.02 | 28.78 | 725,494 | +0.30(+1.07%) |
Apr 01, 2022 | 28.49 | 28.67 | 28.03 | 28.48 | 718,006 | +0.18(+0.65%) |
Mar 31, 2022 | 28.19 | 28.40 | 27.97 | 28.30 | 800,123 | +0.11(+0.39%) |
Mar 30, 2022 | 28.19 | 28.39 | 27.98 | 28.19 | 483,560 | -0.16(-0.55%) |
Mar 29, 2022 | 27.97 | 28.46 | 27.97 | 28.34 | 735,339 | +0.44(+1.58%) |
Mar 28, 2022 | 27.98 | 28.03 | 27.45 | 27.90 | 524,461 | -0.08(-0.30%) |
Mar 25, 2022 | 27.39 | 28.22 | 27.39 | 27.98 | 686,294 | +0.60(+2.18%) |
Mar 24, 2022 | 27.48 | 27.68 | 27.27 | 27.39 | 619,173 | -0.07(-0.27%) |
Mar 23, 2022 | 28.19 | 28.31 | 27.40 | 27.46 | 500,851 | -0.73(-2.58%) |
Mar 22, 2022 | 28.11 | 28.51 | 27.92 | 28.19 | 656,249 | +0.19(+0.69%) |
Mar 21, 2022 | 28.08 | 28.25 | 27.89 | 27.99 | 409,333 | -0.11(-0.39%) |
Mar 18, 2022 | 28.08 | 28.25 | 27.67 | 28.10 | 1,477,805 | +0.04(+0.13%) |
Mar 17, 2022 | 27.69 | 28.39 | 27.69 | 28.07 | 648,389 | +0.05(+0.16%) |
Mar 16, 2022 | 27.62 | 28.10 | 27.39 | 28.02 | 1,000,229 | +0.52(+1.91%) |
Mar 15, 2022 | 27.40 | 27.97 | 27.23 | 27.50 | 777,860 | +0.25(+0.91%) |
Mar 14, 2022 | 27.39 | 27.86 | 27.13 | 27.25 | 764,320 | +0.22(+0.82%) |
Mar 11, 2022 | 27.39 | 27.48 | 26.82 | 27.03 | 945,449 | -0.25(-0.91%) |
Mar 10, 2022 | 27.87 | 28.06 | 26.71 | 27.28 | 819,219 | -0.78(-2.79%) |
Mar 09, 2022 | 28.00 | 28.80 | 28.00 | 28.06 | 649,373 | +0.55(+2.01%) |
Mar 08, 2022 | 27.69 | 28.69 | 27.24 | 27.51 | 944,924 | -0.28(-0.99%) |
Mar 07, 2022 | 29.16 | 29.16 | 27.69 | 27.78 | 823,868 | -1.32(-4.55%) |
Mar 04, 2022 | 29.96 | 30.07 | 28.31 | 29.11 | 1,215,968 | -1.17(-3.86%) |
Mar 03, 2022 | 30.09 | 30.45 | 29.99 | 30.27 | 717,859 | +0.23(+0.77%) |
Mar 02, 2022 | 29.41 | 30.15 | 29.22 | 30.04 | 677,845 | +0.72(+2.45%) |
Mar 01, 2022 | 30.50 | 30.54 | 29.19 | 29.33 | 1,040,426 | -1.39(-4.52%) |
Feb 28, 2022 | 30.95 | 31.02 | 30.37 | 30.72 | 1,006,673 | -0.63(-2.00%) |
Feb 25, 2022 | 30.73 | 31.55 | 30.78 | 31.34 | 589,208 | +0.85(+2.78%) |
Feb 24, 2022 | 30.36 | 30.65 | 29.79 | 30.50 | 934,301 | -0.37(-1.19%) |
Feb 23, 2022 | 31.13 | 31.41 | 30.80 | 30.86 | 541,736 | -0.09(-0.30%) |
Feb 22, 2022 | 30.82 | 31.27 | 30.67 | 30.95 | 593,784 | -0.72(-2.27%) |
Feb 18, 2022 | 31.67 | 0 | -0.17(-0.52%) | |||
Feb 17, 2022 | 31.68 | 31.97 | 31.53 | 31.84 | 621,798 | +0.13(+0.40%) |
Feb 16, 2022 | 31.16 | 31.75 | 31.11 | 31.71 | 732,923 | +0.36(+1.13%) |
Feb 15, 2022 | 30.83 | 31.49 | 30.77 | 31.35 | 1,397,331 | +0.65(+2.11%) |
Feb 14, 2022 | 31.07 | 31.30 | 30.21 | 30.71 | 807,263 | -0.36(-1.17%) |
Feb 11, 2022 | 31.31 | 31.59 | 30.92 | 31.07 | 676,912 | -0.14(-0.44%) |
Feb 10, 2022 | 31.01 | 31.56 | 30.83 | 31.21 | 1,013,426 | -0.02(-0.06%) |
Feb 09, 2022 | 31.83 | 32.13 | 31.10 | 31.23 | 1,276,468 | -0.47(-1.47%) |
Feb 08, 2022 | 31.83 | 32.16 | 31.49 | 31.69 | 1,237,762 | -0.17(-0.54%) |
Feb 07, 2022 | 31.32 | 32.73 | 30.73 | 31.87 | 2,735,574 | +0.72(+2.31%) |
Feb 04, 2022 | 33.02 | 33.43 | 31.04 | 31.14 | 1,484,956 | -2.35(-7.02%) |
Feb 03, 2022 | 33.74 | 33.48 | 33.50 | 561,614 | -0.39(-1.16%) | |
Feb 02, 2022 | 33.63 | 33.99 | 33.22 | 33.89 | 866,923 | +0.09(+0.27%) |
Feb 01, 2022 | 34.28 | 34.38 | 33.46 | 33.80 | 757,759 | -0.50(-1.46%) |
Jan 31, 2022 | 33.96 | 34.32 | 34.30 | 736,270 | +0.01(+0.03%) | |
Jan 28, 2022 | 33.76 | 34.30 | 33.08 | 34.29 | 823,004 | +0.28(+0.83%) |
Jan 27, 2022 | 34.38 | 34.78 | 33.78 | 34.01 | 492,543 | -0.28(-0.82%) |
Jan 26, 2022 | 34.67 | 35.28 | 34.21 | 34.29 | 811,826 | -0.87(-2.46%) |
Jan 25, 2022 | 35.75 | 35.88 | 34.78 | 35.16 | 707,605 | -0.74(-2.06%) |
Jan 24, 2022 | 35.19 | 36.01 | 35.11 | 35.90 | 634,773 | +0.39(+1.10%) |
Jan 21, 2022 | 35.81 | 36.12 | 35.30 | 35.50 | 655,781 | -0.26(-0.71%) |
Jan 20, 2022 | 36.65 | 36.82 | 35.71 | 35.76 | 686,007 | -1.01(-2.75%) |
Jan 19, 2022 | 37.57 | 37.65 | 36.62 | 36.77 | 619,279 | -0.74(-1.97%) |
Jan 18, 2022 | 37.06 | 37.96 | 36.97 | 37.51 | 811,934 | +0.13(+0.34%) |
Jan 14, 2022 | 37.38 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 37.06 | 37.56 | 36.73 | 36.78 | 1,048,307 | -0.18(-0.49%) |
Jan 12, 2022 | 37.85 | 37.85 | 36.85 | 36.96 | 500,684 | -0.85(-2.24%) |
Jan 11, 2022 | 37.53 | 37.86 | 37.12 | 37.81 | 622,132 | +0.67(+1.82%) |
Jan 10, 2022 | 37.29 | 37.46 | 36.71 | 37.14 | 444,367 | -0.06(-0.17%) |
Jan 07, 2022 | 36.78 | 37.31 | 36.72 | 37.20 | 723,560 | +0.48(+1.32%) |
Jan 06, 2022 | 37.15 | 37.30 | 36.71 | 36.72 | 544,306 | -0.22(-0.59%) |
Jan 05, 2022 | 37.21 | 37.66 | 36.91 | 36.94 | 560,023 | -0.26(-0.71%) |
Jan 04, 2022 | 37.27 | 37.67 | 37.14 | 37.20 | 576,344 | +0.06(+0.17%) |
Jan 03, 2022 | 36.49 | 37.19 | 36.49 | 37.14 | 676,933 | +0.57(+1.55%) |
Dec 31, 2021 | 35.95 | 36.69 | 35.87 | 36.57 | 674,078 | +0.62(+1.73%) |
Dec 30, 2021 | 36.33 | 36.43 | 35.70 | 35.95 | 501,552 | -0.38(-1.05%) |
Dec 29, 2021 | 35.79 | 36.35 | 35.77 | 36.33 | 817,772 | +0.51(+1.43%) |
Dec 28, 2021 | 35.69 | 36.00 | 35.40 | 35.82 | 377,758 | +0.22(+0.61%) |
Dec 27, 2021 | 35.13 | 35.71 | 34.94 | 35.60 | 508,515 | +0.49(+1.40%) |
Dec 23, 2021 | 34.89 | 35.41 | 34.82 | 35.11 | 394,352 | +0.23(+0.65%) |
Dec 22, 2021 | 34.77 | 35.05 | 34.43 | 34.88 | 518,084 | +0.16(+0.47%) |
Dec 21, 2021 | 34.38 | 34.84 | 33.76 | 34.72 | 928,819 | +0.36(+1.06%) |
Dec 20, 2021 | 34.21 | 34.49 | 33.79 | 34.36 | 722,180 | -0.10(-0.29%) |
Dec 17, 2021 | 34.74 | 34.99 | 34.26 | 34.46 | 1,344,452 | -0.28(-0.81%) |
Dec 16, 2021 | 35.06 | 35.44 | 34.42 | 34.74 | 854,559 | -0.24(-0.68%) |
Dec 15, 2021 | 35.92 | 36.15 | 34.90 | 34.98 | 794,033 | -0.97(-2.69%) |
Dec 14, 2021 | 35.69 | 36.37 | 35.57 | 35.94 | 930,807 | +0.37(+1.05%) |
Dec 13, 2021 | 35.69 | 36.06 | 35.26 | 35.57 | 644,651 | -0.35(-0.96%) |
Dec 10, 2021 | 36.02 | 36.38 | 35.84 | 35.91 | 418,307 | -0.07(-0.20%) |
Dec 09, 2021 | 35.93 | 36.41 | 35.68 | 35.99 | 442,149 | -0.03(-0.08%) |
Dec 08, 2021 | 35.94 | 36.33 | 35.82 | 36.02 | 457,305 | +0.31(+0.87%) |
Dec 07, 2021 | 35.88 | 36.17 | 35.52 | 35.71 | 721,248 | -0.14(-0.38%) |
Dec 06, 2021 | 35.44 | 36.17 | 35.17 | 35.84 | 624,733 | +0.79(+2.26%) |
Dec 03, 2021 | 34.42 | 35.23 | 34.36 | 35.05 | 607,766 | +0.74(+2.15%) |
Dec 02, 2021 | 34.16 | 34.61 | 34.04 | 34.31 | 736,977 | +0.35(+1.02%) |
Dec 01, 2021 | 34.40 | 34.92 | 33.88 | 33.96 | 684,450 | +0.05(+0.13%) |
Nov 30, 2021 | 33.75 | 34.17 | 33.50 | 33.92 | 878,671 | -0.17(-0.51%) |
Nov 29, 2021 | 35.29 | 35.29 | 33.94 | 34.09 | 642,498 | -1.01(-2.88%) |
Nov 26, 2021 | 35.20 | 35.33 | 34.38 | 35.10 | 566,149 | -0.69(-1.92%) |
Nov 24, 2021 | 35.54 | 35.90 | 35.18 | 35.79 | 759,216 | +0.24(+0.66%) |
Nov 23, 2021 | 35.40 | 35.80 | 35.27 | 35.56 | 708,266 | +0.20(+0.56%) |
Nov 22, 2021 | 34.46 | 35.43 | 34.42 | 35.36 | 578,591 | +0.90(+2.63%) |
Nov 19, 2021 | 33.86 | 34.80 | 33.86 | 34.45 | 511,520 | +0.37(+1.09%) |
Nov 18, 2021 | 35.37 | 34.12 | 33.94 | 34.08 | 691,193 | -1.09(-3.09%) |
Nov 17, 2021 | 35.57 | 35.75 | 34.90 | 35.17 | 651,997 | -0.42(-1.17%) |
Nov 16, 2021 | 35.13 | 35.79 | 35.08 | 35.58 | 519,704 | +0.52(+1.47%) |
Nov 15, 2021 | 34.79 | 35.12 | 34.56 | 35.07 | 796,160 | +0.36(+1.04%) |
Nov 12, 2021 | 36.06 | 36.20 | 34.57 | 34.70 | 903,479 | -1.42(-3.93%) |
Nov 11, 2021 | 35.29 | 36.18 | 35.29 | 36.13 | 645,998 | +0.54(+1.53%) |
Nov 10, 2021 | 34.89 | 35.58 | 872,260 | +0.70(+2.00%) | ||
Nov 09, 2021 | 34.75 | 35.08 | 34.48 | 34.89 | 826,212 | +0.13(+0.36%) |
Nov 08, 2021 | 35.04 | 35.20 | 34.57 | 34.76 | 585,098 | -0.12(-0.34%) |
Nov 05, 2021 | 34.54 | 35.05 | 34.52 | 34.88 | 663,870 | +0.65(+1.90%) |
Nov 04, 2021 | 34.30 | 34.74 | 34.13 | 34.23 | 560,082 | -0.16(-0.47%) |
Nov 03, 2021 | 33.87 | 34.54 | 33.87 | 34.39 | 594,576 | +0.45(+1.33%) |
Nov 02, 2021 | 33.86 | 34.30 | 33.49 | 33.94 | 789,662 | +0.21(+0.62%) |
Nov 01, 2021 | 33.08 | 33.80 | 33.25 | 33.73 | 766,401 | +0.72(+2.19%) |
Oct 29, 2021 | 33.08 | 33.47 | 32.90 | 33.00 | 502,338 | -0.17(-0.52%) |
Oct 28, 2021 | 32.96 | 33.19 | 32.76 | 33.18 | 491,551 | +0.34(+1.05%) |
Oct 27, 2021 | 33.28 | 33.33 | 32.70 | 32.83 | 810,586 | -0.46(-1.39%) |
Oct 26, 2021 | 33.76 | 33.20 | 33.29 | 518,596 | -0.39(-1.16%) | |
Oct 25, 2021 | 33.45 | 33.76 | 32.98 | 33.68 | 708,414 | +0.18(+0.54%) |
Oct 22, 2021 | 33.68 | 33.71 | 33.28 | 33.50 | 641,137 | -0.33(-0.96%) |
Oct 21, 2021 | 33.77 | 34.12 | 33.67 | 33.83 | 402,674 | -0.04(-0.11%) |
Oct 20, 2021 | 33.66 | 34.24 | 33.66 | 33.86 | 563,372 | +0.14(+0.40%) |
Oct 19, 2021 | 33.74 | 33.81 | 33.19 | 33.73 | 764,287 | +0.07(+0.22%) |
Oct 18, 2021 | 33.95 | 34.28 | 33.64 | 33.66 | 629,232 | -0.70(-2.03%) |
Oct 15, 2021 | 34.90 | 35.14 | 34.13 | 34.35 | 599,089 | -0.13(-0.37%) |
Oct 14, 2021 | 34.52 | 34.70 | 34.25 | 34.48 | 686,781 | +0.14(+0.40%) |
Oct 13, 2021 | 34.64 | 34.65 | 34.11 | 34.34 | 765,325 | -0.25(-0.73%) |
Oct 12, 2021 | 34.55 | 34.99 | 34.34 | 34.60 | 722,375 | -0.15(-0.44%) |
Oct 11, 2021 | 35.26 | 35.38 | 34.74 | 34.75 | 519,729 | -0.52(-1.46%) |
Oct 08, 2021 | 35.49 | 35.79 | 35.27 | 35.27 | 348,876 | -0.26(-0.74%) |
Oct 07, 2021 | 35.78 | 36.26 | 35.50 | 35.53 | 626,604 | -0.19(-0.53%) |
Oct 06, 2021 | 35.53 | 35.85 | 35.32 | 35.72 | 446,738 | -0.06(-0.18%) |
Oct 05, 2021 | 36.23 | 36.61 | 35.49 | 35.78 | 556,238 | -0.31(-0.85%) |
Oct 04, 2021 | 35.76 | 36.25 | 35.64 | 36.09 | 772,297 | +0.22(+0.61%) |
Oct 01, 2021 | 35.39 | 36.14 | 35.13 | 35.87 | 819,471 | +0.53(+1.51%) |
Sep 30, 2021 | 36.14 | 36.14 | 35.33 | 35.34 | 636,832 | -0.66(-1.84%) |
Sep 29, 2021 | 35.68 | 36.17 | 35.39 | 36.00 | 714,159 | +0.32(+0.89%) |
Sep 28, 2021 | 35.85 | 36.21 | 35.47 | 35.68 | 596,419 | -0.11(-0.30%) |
Sep 27, 2021 | 35.13 | 36.18 | 35.03 | 35.79 | 804,497 | +0.93(+2.67%) |
Sep 24, 2021 | 34.91 | 35.10 | 34.43 | 34.86 | 717,279 | -0.12(-0.34%) |
Sep 23, 2021 | 34.06 | 35.15 | 33.98 | 34.98 | 1,061,534 | +0.93(+2.74%) |
Sep 22, 2021 | 33.77 | 34.25 | 33.75 | 34.04 | 723,576 | +0.43(+1.27%) |
Sep 21, 2021 | 34.39 | 34.56 | 33.47 | 33.62 | 1,019,676 | -0.76(-2.21%) |
Sep 20, 2021 | 34.51 | 34.93 | 34.08 | 34.38 | 873,931 | -0.56(-1.61%) |
Sep 17, 2021 | 34.95 | 35.07 | 34.64 | 34.94 | 1,608,890 | +0.15(+0.44%) |
Sep 16, 2021 | 34.77 | 35.03 | 34.23 | 34.79 | 751,536 | +0.05(+0.13%) |
Sep 15, 2021 | 34.48 | 34.90 | 34.34 | 34.74 | 780,031 | +0.17(+0.50%) |
Sep 14, 2021 | 35.17 | 35.19 | 34.22 | 34.57 | 904,934 | -0.60(-1.70%) |
Sep 13, 2021 | 34.66 | 35.28 | 34.66 | 35.17 | 958,174 | +0.62(+1.78%) |
Sep 10, 2021 | 35.09 | 35.44 | 34.54 | 34.55 | 1,012,395 | -0.44(-1.27%) |
Sep 09, 2021 | 35.70 | 35.70 | 34.86 | 34.99 | 672,560 | -0.79(-2.20%) |
Sep 08, 2021 | 34.87 | 35.88 | 34.83 | 35.78 | 728,478 | +0.76(+2.17%) |
Sep 07, 2021 | 35.97 | 35.97 | 35.00 | 35.02 | 927,883 | -0.97(-2.69%) |
Sep 03, 2021 | 35.70 | 36.12 | 35.66 | 35.99 | 478,185 | +0.14(+0.38%) |
Sep 02, 2021 | 36.06 | 36.13 | 35.80 | 35.85 | 710,401 | -0.03(-0.08%) |
Sep 01, 2021 | 35.69 | 36.11 | 35.60 | 35.88 | 751,595 | +0.28(+0.79%) |
Aug 31, 2021 | 35.81 | 35.94 | 35.38 | 35.60 | 867,139 | -0.11(-0.30%) |
Aug 30, 2021 | 35.52 | 36.02 | 35.47 | 35.71 | 891,570 | +0.32(+0.90%) |
Aug 27, 2021 | 35.18 | 35.75 | 35.17 | 35.39 | 629,698 | +0.25(+0.72%) |
Aug 26, 2021 | 35.29 | 35.41 | 34.73 | 35.14 | 842,002 | -0.15(-0.44%) |
Aug 25, 2021 | 35.20 | 35.53 | 35.10 | 35.29 | 613,866 | +0.10(+0.28%) |
Aug 24, 2021 | 35.19 | 35.60 | 34.80 | 35.19 | 875,769 | +0.08(+0.23%) |
Aug 23, 2021 | 35.88 | 36.09 | 35.02 | 35.11 | 1,879,725 | -0.81(-2.24%) |
Aug 20, 2021 | 35.36 | 36.21 | 35.36 | 35.92 | 905,962 | +0.76(+2.17%) |
Aug 19, 2021 | 35.31 | 35.82 | 35.06 | 35.15 | 823,465 | -0.52(-1.46%) |
Aug 18, 2021 | 36.57 | 36.70 | 35.64 | 35.68 | 561,686 | -0.87(-2.38%) |
Aug 17, 2021 | 35.99 | 36.73 | 35.83 | 36.55 | 808,153 | +0.36(+0.99%) |
Aug 16, 2021 | 36.56 | 37.00 | 36.14 | 36.19 | 668,927 | -0.33(-0.91%) |
Aug 13, 2021 | 36.93 | 37.23 | 36.47 | 36.52 | 634,884 | +0.04(+0.12%) |
Aug 12, 2021 | 36.43 | 36.60 | 36.02 | 36.47 | 838,909 | -0.03(-0.07%) |
Aug 11, 2021 | 36.05 | 36.86 | 35.99 | 36.50 | 1,101,730 | +0.75(+2.11%) |
Aug 10, 2021 | 35.93 | 36.32 | 34.89 | 35.75 | 1,278,636 | -0.67(-1.85%) |
Aug 09, 2021 | 36.37 | 37.94 | 35.85 | 36.42 | 944,105 | -0.22(-0.61%) |
Aug 06, 2021 | 37.32 | 37.32 | 36.47 | 36.65 | 599,013 | -0.35(-0.95%) |
Aug 05, 2021 | 37.09 | 37.58 | 36.94 | 37.00 | 599,973 | +0.04(+0.10%) |
Aug 04, 2021 | 37.82 | 38.15 | 36.84 | 36.96 | 491,640 | -1.23(-3.22%) |
Aug 03, 2021 | 37.88 | 38.32 | 37.30 | 38.19 | 537,541 | +0.31(+0.83%) |
Aug 02, 2021 | 38.64 | 38.71 | 37.73 | 37.88 | 584,914 | -0.61(-1.59%) |
Jul 30, 2021 | 38.24 | 38.76 | 38.13 | 38.49 | 711,141 | +0.08(+0.21%) |
Jul 29, 2021 | 37.99 | 38.44 | 37.63 | 38.41 | 570,300 | +0.74(+1.96%) |
Jul 28, 2021 | 37.52 | 38.01 | 37.31 | 37.67 | 531,821 | +0.16(+0.43%) |
Jul 27, 2021 | 37.35 | 37.67 | 37.13 | 37.51 | 712,028 | +0.12(+0.31%) |
Jul 26, 2021 | 36.50 | 37.55 | 36.47 | 37.39 | 545,894 | +0.88(+2.41%) |
Jul 23, 2021 | 36.33 | 36.57 | 36.06 | 36.51 | 394,939 | +0.09(+0.25%) |
Jul 22, 2021 | 36.92 | 37.05 | 36.25 | 36.42 | 499,662 | -0.54(-1.46%) |
Jul 21, 2021 | 36.73 | 37.35 | 36.65 | 36.96 | 556,658 | +0.40(+1.11%) |
Jul 20, 2021 | 36.81 | 37.24 | 36.51 | 36.56 | 648,317 | -0.20(-0.54%) |
Jul 19, 2021 | 36.32 | 37.00 | 36.23 | 36.75 | 874,631 | -0.08(-0.22%) |
Jul 16, 2021 | 37.03 | 37.44 | 36.75 | 36.83 | 665,608 | -0.05(-0.15%) |
Jul 15, 2021 | 37.16 | 37.37 | 36.55 | 36.89 | 583,280 | -0.36(-0.96%) |
Jul 14, 2021 | 37.66 | 37.99 | 37.00 | 37.25 | 801,265 | -0.17(-0.46%) |
Jul 13, 2021 | 38.21 | 38.53 | 37.27 | 37.42 | 817,262 | -1.14(-2.96%) |
Jul 12, 2021 | 38.18 | 38.59 | 37.70 | 38.56 | 681,321 | +0.13(+0.35%) |
Jul 09, 2021 | 37.95 | 38.58 | 37.88 | 38.42 | 452,393 | +0.61(+1.62%) |
Jul 08, 2021 | 37.85 | 38.35 | 37.40 | 37.81 | 714,545 | -0.62(-1.61%) |
Jul 07, 2021 | 38.32 | 38.76 | 38.07 | 38.43 | 586,846 | +0.00(+0.00%) |
Jul 06, 2021 | 37.97 | 38.52 | 37.77 | 38.43 | 1,151,214 | +0.47(+1.23%) |
Jul 02, 2021 | 38.78 | 38.78 | 37.71 | 37.97 | 628,036 | -0.84(-2.18%) |
Jul 01, 2021 | 38.77 | 39.14 | 38.42 | 38.81 | 892,599 | +0.21(+0.54%) |
Jun 30, 2021 | 39.01 | 39.08 | 38.04 | 38.60 | 1,024,685 | -0.56(-1.42%) |
Jun 29, 2021 | 39.21 | 39.66 | 38.95 | 39.16 | 561,852 | +0.26(+0.67%) |
Jun 28, 2021 | 38.08 | 38.96 | 37.70 | 38.90 | 891,805 | +1.00(+2.63%) |
Jun 25, 2021 | 38.09 | 38.51 | 37.73 | 37.90 | 9,306,454 | -0.27(-0.71%) |
Jun 24, 2021 | 38.35 | 38.35 | 38.01 | 38.17 | 657,190 | +0.04(+0.09%) |
Jun 23, 2021 | 38.18 | 38.62 | 37.95 | 38.14 | 579,156 | -0.09(-0.23%) |
Jun 22, 2021 | 38.13 | 38.50 | 37.83 | 38.23 | 725,401 | +0.08(+0.21%) |
Jun 21, 2021 | 38.42 | 38.55 | 38.07 | 38.15 | 607,954 | -0.06(-0.16%) |
Jun 18, 2021 | 38.31 | 38.61 | 38.08 | 38.21 | 832,675 | -0.57(-1.48%) |
Jun 17, 2021 | 38.89 | 39.03 | 38.42 | 38.78 | 700,272 | -0.24(-0.62%) |
Jun 16, 2021 | 40.05 | 40.05 | 39.03 | 39.03 | 506,615 | -1.00(-2.49%) |
Jun 15, 2021 | 39.76 | 40.23 | 39.67 | 40.02 | 335,957 | +0.20(+0.50%) |
Jun 14, 2021 | 40.30 | 40.37 | 39.67 | 39.82 | 378,630 | -0.32(-0.81%) |
Jun 11, 2021 | 39.91 | 40.17 | 39.52 | 40.15 | 510,581 | +0.43(+1.09%) |
Jun 10, 2021 | 40.18 | 40.50 | 39.52 | 39.72 | 539,053 | -0.13(-0.32%) |
Jun 09, 2021 | 39.53 | 39.85 | 39.38 | 39.84 | 382,350 | +0.27(+0.68%) |
Jun 08, 2021 | 39.63 | 39.82 | 39.02 | 39.57 | 734,020 | -0.08(-0.20%) |
Jun 07, 2021 | 40.42 | 40.57 | 39.34 | 39.65 | 752,660 | -0.94(-2.32%) |
Jun 04, 2021 | 41.22 | 41.32 | 40.25 | 40.60 | 496,598 | -0.41(-1.01%) |
Jun 03, 2021 | 40.07 | 41.04 | 39.67 | 41.01 | 641,492 | +0.83(+2.06%) |
Jun 02, 2021 | 41.77 | 41.84 | 39.69 | 40.18 | 1,084,524 | -1.43(-3.43%) |
Jun 01, 2021 | 41.54 | 41.72 | 41.06 | 41.61 | 368,591 | +0.26(+0.63%) |
May 28, 2021 | 41.21 | 41.37 | 40.96 | 41.35 | 291,928 | +0.12(+0.28%) |
May 27, 2021 | 41.50 | 41.94 | 41.22 | 41.23 | 440,639 | -0.28(-0.67%) |
May 26, 2021 | 41.36 | 41.74 | 41.13 | 41.51 | 402,153 | +0.18(+0.43%) |
May 25, 2021 | 41.66 | 41.78 | 41.32 | 41.33 | 556,591 | -0.24(-0.58%) |
May 24, 2021 | 41.58 | 42.08 | 41.45 | 41.58 | 427,076 | +0.28(+0.67%) |
May 21, 2021 | 41.14 | 41.70 | 40.97 | 41.30 | 534,459 | +0.26(+0.63%) |
May 20, 2021 | 41.01 | 41.43 | 40.85 | 41.04 | 618,234 | +0.00(+0.00%) |
May 19, 2021 | 41.14 | 41.45 | 40.58 | 41.04 | 584,902 | -0.42(-1.01%) |
May 18, 2021 | 42.36 | 42.64 | 41.41 | 41.46 | 489,074 | -0.97(-2.29%) |
May 17, 2021 | 42.75 | 42.96 | 42.32 | 42.43 | 439,870 | -0.39(-0.92%) |
May 14, 2021 | 42.43 | 42.84 | 42.07 | 42.82 | 796,507 | +0.70(+1.65%) |
May 13, 2021 | 42.11 | 42.94 | 41.76 | 42.13 | 820,585 | +0.00(+0.00%) |
May 12, 2021 | 44.00 | 44.16 | 42.09 | 42.13 | 1,139,517 | -2.36(-5.30%) |
May 11, 2021 | 45.07 | 45.07 | 44.00 | 44.48 | 476,854 | -0.61(-1.35%) |
May 10, 2021 | 45.51 | 45.69 | 43.89 | 45.09 | 894,897 | +0.00(+0.00%) |
May 07, 2021 | 44.11 | 45.29 | 43.80 | 45.09 | 817,867 | +1.03(+2.33%) |
May 06, 2021 | 43.71 | 44.16 | 43.25 | 44.06 | 442,231 | +0.62(+1.44%) |
May 05, 2021 | 44.08 | 44.65 | 43.10 | 43.44 | 606,213 | -1.14(-2.56%) |
May 04, 2021 | 44.35 | 44.78 | 44.09 | 44.58 | 285,172 | +0.18(+0.40%) |