Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.67 | 39.72 | 38.68 | 38.71 | 2,287,558 | -1.09(-2.74%) |
Apr 28, 2022 | 39.51 | 39.92 | 39.27 | 39.80 | 1,342,635 | +0.45(+1.14%) |
Apr 27, 2022 | 39.40 | 39.73 | 39.22 | 39.35 | 2,201,219 | +0.05(+0.12%) |
Apr 26, 2022 | 39.83 | 40.04 | 39.29 | 39.31 | 1,545,345 | -0.66(-1.65%) |
Apr 25, 2022 | 39.89 | 40.07 | 39.23 | 39.97 | 2,148,416 | -0.09(-0.21%) |
Apr 22, 2022 | 40.73 | 40.76 | 39.99 | 40.05 | 1,356,126 | -0.82(-2.01%) |
Apr 21, 2022 | 41.27 | 41.40 | 40.82 | 40.87 | 1,472,949 | -0.24(-0.58%) |
Apr 20, 2022 | 40.84 | 41.25 | 40.84 | 41.11 | 1,667,960 | +0.48(+1.18%) |
Apr 19, 2022 | 40.19 | 40.69 | 40.19 | 40.63 | 1,225,547 | +0.51(+1.26%) |
Apr 18, 2022 | 40.30 | 40.50 | 40.00 | 40.13 | 1,416,493 | -0.22(-0.54%) |
Apr 14, 2022 | 40.57 | 40.72 | 40.33 | 40.35 | 1,301,839 | -0.12(-0.31%) |
Apr 13, 2022 | 40.31 | 40.52 | 40.20 | 40.47 | 1,695,053 | +0.11(+0.26%) |
Apr 12, 2022 | 40.53 | 40.72 | 40.25 | 40.37 | 1,611,974 | -0.11(-0.28%) |
Apr 11, 2022 | 40.75 | 40.85 | 40.43 | 40.48 | 1,165,987 | -0.29(-0.70%) |
Apr 08, 2022 | 40.70 | 40.95 | 40.60 | 40.77 | 1,200,372 | +0.12(+0.31%) |
Apr 07, 2022 | 40.57 | 40.77 | 40.30 | 40.64 | 1,184,221 | +0.01(+0.02%) |
Apr 06, 2022 | 40.31 | 40.66 | 40.19 | 40.63 | 1,465,694 | +0.19(+0.47%) |
Apr 05, 2022 | 40.43 | 40.81 | 40.32 | 40.44 | 1,661,848 | -0.05(-0.12%) |
Apr 04, 2022 | 40.62 | 40.62 | 40.26 | 40.49 | 2,046,996 | -0.21(-0.52%) |
Apr 01, 2022 | 40.53 | 40.70 | 40.24 | 40.70 | 1,573,120 | +0.28(+0.69%) |
Mar 31, 2022 | 40.71 | 40.89 | 40.37 | 40.42 | 1,533,254 | -0.31(-0.75%) |
Mar 30, 2022 | 40.77 | 40.86 | 40.62 | 40.73 | 1,243,607 | -0.10(-0.23%) |
Mar 29, 2022 | 40.61 | 40.83 | 40.47 | 40.83 | 1,837,801 | +0.47(+1.16%) |
Mar 28, 2022 | 40.23 | 40.36 | 40.03 | 40.36 | 1,029,262 | +0.11(+0.26%) |
Mar 25, 2022 | 39.92 | 40.25 | 39.89 | 40.25 | 1,465,181 | +0.40(+1.00%) |
Mar 24, 2022 | 39.63 | 39.85 | 39.53 | 39.85 | 1,226,657 | +0.35(+0.89%) |
Mar 23, 2022 | 39.80 | 39.85 | 39.49 | 39.50 | 1,438,490 | -0.34(-0.86%) |
Mar 22, 2022 | 39.94 | 39.99 | 39.75 | 39.85 | 2,668,186 | +0.08(+0.19%) |
Mar 21, 2022 | 39.70 | 39.99 | 39.63 | 39.77 | 1,034,172 | +0.07(+0.17%) |
Mar 18, 2022 | 39.66 | 39.77 | 39.35 | 39.70 | 1,406,823 | -0.01(-0.02%) |
Mar 17, 2022 | 39.26 | 39.75 | 39.24 | 39.71 | 1,055,024 | +0.32(+0.82%) |
Mar 16, 2022 | 39.22 | 39.39 | 38.71 | 39.39 | 1,855,221 | +0.39(+1.00%) |
Mar 15, 2022 | 38.75 | 39.06 | 38.68 | 39.00 | 1,004,354 | +0.45(+1.16%) |
Mar 14, 2022 | 38.65 | 38.90 | 38.40 | 38.55 | 1,221,627 | +0.14(+0.37%) |
Mar 11, 2022 | 38.80 | 39.03 | 38.41 | 38.41 | 1,426,224 | -0.27(-0.69%) |
Mar 10, 2022 | 38.47 | 38.74 | 38.31 | 38.68 | 1,180,878 | -0.10(-0.25%) |
Mar 09, 2022 | 38.87 | 39.04 | 38.68 | 38.77 | 1,506,681 | +0.50(+1.32%) |
Mar 08, 2022 | 38.87 | 39.10 | 38.27 | 38.27 | 2,604,439 | -0.48(-1.23%) |
Mar 07, 2022 | 39.19 | 39.24 | 38.74 | 38.74 | 2,685,467 | -0.62(-1.57%) |
Mar 04, 2022 | 38.88 | 39.36 | 38.76 | 39.36 | 2,454,512 | +0.11(+0.29%) |
Mar 03, 2022 | 39.12 | 39.42 | 38.96 | 39.25 | 1,644,851 | +0.17(+0.44%) |
Mar 02, 2022 | 38.47 | 39.18 | 38.47 | 39.07 | 1,650,701 | +0.74(+1.94%) |
Mar 01, 2022 | 38.81 | 39.02 | 38.17 | 38.33 | 3,035,502 | -0.52(-1.35%) |
Feb 28, 2022 | 38.63 | 39.00 | 38.49 | 38.86 | 2,558,539 | -0.20(-0.51%) |
Feb 25, 2022 | 38.19 | 39.11 | 38.49 | 39.06 | 1,666,323 | +1.05(+2.75%) |
Feb 24, 2022 | 37.45 | 38.09 | 37.28 | 38.01 | 3,294,397 | -0.06(-0.15%) |
Feb 23, 2022 | 38.71 | 38.80 | 38.04 | 38.07 | 1,883,115 | -0.48(-1.23%) |
Feb 22, 2022 | 38.67 | 38.82 | 38.35 | 38.54 | 2,090,091 | -0.24(-0.61%) |
Feb 18, 2022 | 38.78 | 0 | -0.06(-0.15%) | |||
Feb 17, 2022 | 38.96 | 39.04 | 38.68 | 38.84 | 1,100,378 | -0.32(-0.83%) |
Feb 16, 2022 | 38.99 | 39.26 | 38.86 | 39.16 | 1,737,018 | +0.09(+0.22%) |
Feb 15, 2022 | 39.06 | 39.28 | 38.91 | 39.07 | 1,282,669 | +0.28(+0.71%) |
Feb 14, 2022 | 39.03 | 39.13 | 38.54 | 38.80 | 1,644,966 | -0.21(-0.54%) |
Feb 11, 2022 | 39.34 | 39.57 | 38.94 | 39.01 | 1,756,619 | -0.28(-0.70%) |
Feb 10, 2022 | 39.69 | 39.96 | 39.17 | 39.28 | 2,080,813 | -0.73(-1.83%) |
Feb 09, 2022 | 39.97 | 40.08 | 39.91 | 40.02 | 1,221,288 | +0.29(+0.74%) |
Feb 08, 2022 | 39.51 | 39.76 | 39.46 | 39.72 | 1,456,390 | +0.25(+0.63%) |
Feb 07, 2022 | 39.54 | 39.70 | 39.36 | 39.47 | 1,836,223 | +0.03(+0.07%) |
Feb 04, 2022 | 39.58 | 39.76 | 39.17 | 39.45 | 1,215,222 | -0.36(-0.91%) |
Feb 03, 2022 | 39.99 | 39.76 | 39.81 | 1,145,224 | -0.36(-0.90%) | |
Feb 02, 2022 | 39.83 | 40.20 | 39.75 | 40.17 | 1,467,894 | +0.35(+0.88%) |
Feb 01, 2022 | 39.85 | 39.93 | 39.49 | 39.82 | 3,254,968 | +0.07(+0.17%) |
Jan 31, 2022 | 39.28 | 39.82 | 39.75 | 1,006,828 | +0.28(+0.70%) | |
Jan 28, 2022 | 38.94 | 39.47 | 38.61 | 39.47 | 3,795,340 | +0.50(+1.29%) |
Jan 27, 2022 | 39.22 | 39.63 | 38.78 | 38.97 | 2,097,100 | +0.01(+0.02%) |
Jan 26, 2022 | 39.49 | 39.73 | 38.71 | 38.96 | 2,377,081 | -0.33(-0.85%) |
Jan 25, 2022 | 39.18 | 39.58 | 38.64 | 39.29 | 2,795,398 | -0.22(-0.55%) |
Jan 24, 2022 | 39.21 | 39.62 | 38.59 | 39.51 | 6,103,761 | -0.02(-0.05%) |
Jan 21, 2022 | 39.83 | 40.05 | 39.45 | 39.53 | 1,702,382 | -0.29(-0.72%) |
Jan 20, 2022 | 40.17 | 40.49 | 39.77 | 39.82 | 1,709,619 | -0.27(-0.66%) |
Jan 19, 2022 | 40.43 | 40.52 | 40.08 | 40.08 | 1,568,522 | -0.22(-0.54%) |
Jan 18, 2022 | 40.55 | 40.55 | 40.16 | 40.30 | 1,984,952 | -0.55(-1.35%) |
Jan 14, 2022 | 40.85 | 0 | -0.05(-0.12%) | |||
Jan 13, 2022 | 40.92 | 41.17 | 40.83 | 40.90 | 1,170,522 | +0.06(+0.14%) |
Jan 12, 2022 | 40.94 | 40.97 | 40.75 | 40.84 | 1,069,768 | -0.05(-0.12%) |
Jan 11, 2022 | 40.85 | 40.89 | 40.49 | 40.89 | 3,335,077 | +0.07(+0.16%) |
Jan 10, 2022 | 40.90 | 40.90 | 40.54 | 40.83 | 1,974,717 | -0.07(-0.16%) |
Jan 07, 2022 | 40.81 | 41.02 | 40.72 | 40.89 | 1,188,602 | +0.09(+0.21%) |
Jan 06, 2022 | 40.85 | 40.99 | 40.72 | 40.81 | 1,197,011 | +0.06(+0.14%) |
Jan 05, 2022 | 41.07 | 41.32 | 40.75 | 40.75 | 1,586,259 | -0.25(-0.60%) |
Jan 04, 2022 | 40.85 | 41.21 | 40.85 | 41.00 | 1,336,711 | +0.22(+0.54%) |
Jan 03, 2022 | 40.91 | 40.97 | 40.48 | 40.78 | 1,407,360 | -0.17(-0.42%) |
Dec 31, 2021 | 40.82 | 41.07 | 40.81 | 40.95 | 800,293 | +0.10(+0.26%) |
Dec 30, 2021 | 40.90 | 41.02 | 40.80 | 40.84 | 646,141 | -0.05(-0.12%) |
Dec 29, 2021 | 40.73 | 40.94 | 40.70 | 40.89 | 919,604 | +0.16(+0.40%) |
Dec 28, 2021 | 40.53 | 40.74 | 40.53 | 40.73 | 917,618 | +0.23(+0.56%) |
Dec 27, 2021 | 40.19 | 40.52 | 40.11 | 40.50 | 724,046 | +0.41(+1.02%) |
Dec 23, 2021 | 40.01 | 40.20 | 40.01 | 40.09 | 711,637 | +0.18(+0.46%) |
Dec 22, 2021 | 39.70 | 39.94 | 39.63 | 39.91 | 840,645 | +0.20(+0.50%) |
Dec 21, 2021 | 39.62 | 39.82 | 39.55 | 39.71 | 868,624 | +0.29(+0.74%) |
Dec 20, 2021 | 39.43 | 39.48 | 39.04 | 39.42 | 1,221,537 | -0.34(-0.86%) |
Dec 17, 2021 | 40.15 | 40.20 | 39.71 | 39.76 | 1,105,869 | -0.54(-1.34%) |
Dec 16, 2021 | 40.20 | 40.49 | 40.13 | 40.30 | 1,121,057 | +0.26(+0.64%) |
Dec 15, 2021 | 39.66 | 40.09 | 39.60 | 40.04 | 1,106,670 | +0.45(+1.15%) |
Dec 14, 2021 | 39.62 | 39.83 | 39.52 | 39.59 | 908,510 | -0.10(-0.26%) |
Dec 13, 2021 | 39.64 | 39.83 | 39.48 | 39.69 | 865,801 | +0.03(+0.07%) |
Dec 10, 2021 | 39.53 | 39.66 | 39.47 | 39.66 | 880,892 | +0.30(+0.77%) |
Dec 09, 2021 | 39.41 | 39.54 | 39.30 | 39.36 | 1,112,673 | -0.14(-0.36%) |
Dec 08, 2021 | 39.50 | 39.57 | 39.33 | 39.50 | 1,032,343 | +0.04(+0.10%) |
Dec 07, 2021 | 39.34 | 39.59 | 39.29 | 39.47 | 800,651 | +0.28(+0.72%) |
Dec 06, 2021 | 38.92 | 39.33 | 38.85 | 39.18 | 1,439,428 | +0.65(+1.69%) |
Dec 03, 2021 | 38.65 | 38.73 | 38.34 | 38.53 | 1,735,009 | +0.01(+0.02%) |
Dec 02, 2021 | 37.99 | 38.72 | 37.98 | 38.52 | 1,511,562 | +0.72(+1.90%) |
Dec 01, 2021 | 38.36 | 38.78 | 37.80 | 37.80 | 1,635,080 | -0.20(-0.52%) |
Nov 30, 2021 | 38.73 | 38.73 | 37.94 | 38.00 | 1,239,124 | -0.88(-2.26%) |
Nov 29, 2021 | 39.03 | 39.13 | 38.78 | 38.88 | 1,161,709 | +0.05(+0.12%) |
Nov 26, 2021 | 39.09 | 39.13 | 38.71 | 38.83 | 1,030,215 | -0.73(-1.84%) |
Nov 24, 2021 | 39.57 | 39.61 | 39.44 | 39.56 | 732,841 | -0.09(-0.24%) |
Nov 23, 2021 | 39.49 | 39.69 | 39.41 | 39.65 | 910,929 | +0.17(+0.43%) |
Nov 22, 2021 | 39.34 | 39.73 | 39.28 | 39.48 | 981,737 | +0.20(+0.51%) |
Nov 19, 2021 | 39.29 | 39.39 | 39.26 | 39.29 | 1,292,266 | -0.07(-0.17%) |
Nov 18, 2021 | 39.54 | 39.38 | 39.33 | 39.35 | 724,034 | -0.19(-0.48%) |
Nov 17, 2021 | 39.60 | 39.60 | 39.41 | 39.54 | 757,578 | -0.11(-0.29%) |
Nov 16, 2021 | 39.69 | 39.80 | 39.63 | 39.65 | 1,076,383 | -0.04(-0.10%) |
Nov 15, 2021 | 39.63 | 39.69 | 39.56 | 39.69 | 2,802,217 | +0.12(+0.31%) |
Nov 12, 2021 | 39.53 | 39.64 | 39.41 | 39.57 | 809,382 | +0.13(+0.34%) |
Nov 11, 2021 | 39.57 | 39.57 | 39.38 | 39.44 | 933,097 | -0.10(-0.26%) |
Nov 10, 2021 | 39.44 | 39.54 | 927,196 | +0.10(+0.26%) | ||
Nov 09, 2021 | 39.38 | 39.48 | 39.29 | 39.44 | 1,023,937 | +0.00(+0.00%) |
Nov 08, 2021 | 39.64 | 39.65 | 39.29 | 39.44 | 914,651 | -0.07(-0.17%) |
Nov 05, 2021 | 39.44 | 39.71 | 39.41 | 39.50 | 1,279,057 | +0.17(+0.43%) |
Nov 04, 2021 | 39.47 | 39.47 | 39.17 | 39.33 | 808,123 | -0.10(-0.26%) |
Nov 03, 2021 | 39.18 | 39.49 | 39.18 | 39.44 | 1,462,144 | +0.11(+0.29%) |
Nov 02, 2021 | 39.23 | 39.37 | 39.14 | 39.32 | 844,514 | +0.16(+0.41%) |
Nov 01, 2021 | 39.07 | 39.18 | 38.94 | 39.16 | 937,099 | +0.19(+0.49%) |
Oct 29, 2021 | 38.98 | 39.11 | 38.85 | 38.97 | 725,219 | -0.06(-0.15%) |
Oct 28, 2021 | 38.79 | 39.03 | 38.77 | 39.03 | 902,519 | +0.33(+0.86%) |
Oct 27, 2021 | 39.13 | 39.12 | 38.70 | 38.70 | 1,024,867 | -0.39(-0.99%) |
Oct 26, 2021 | 39.12 | 39.21 | 39.09 | 1,043,400 | -0.04(-0.10%) | |
Oct 25, 2021 | 39.21 | 39.26 | 39.02 | 39.12 | 636,244 | -0.06(-0.14%) |
Oct 22, 2021 | 39.09 | 39.26 | 39.06 | 39.18 | 651,624 | +0.16(+0.41%) |
Oct 21, 2021 | 39.02 | 39.08 | 38.92 | 39.02 | 775,329 | -0.09(-0.24%) |
Oct 20, 2021 | 38.81 | 39.17 | 38.81 | 39.12 | 1,004,520 | +0.33(+0.85%) |
Oct 19, 2021 | 38.62 | 38.78 | 38.57 | 38.78 | 1,076,612 | +0.28(+0.74%) |
Oct 18, 2021 | 38.54 | 38.68 | 38.36 | 38.50 | 1,356,874 | -0.19(-0.49%) |
Oct 15, 2021 | 38.76 | 38.86 | 38.65 | 38.69 | 806,617 | +0.10(+0.27%) |
Oct 14, 2021 | 38.19 | 38.59 | 38.19 | 38.59 | 940,286 | +0.58(+1.52%) |
Oct 13, 2021 | 37.88 | 38.06 | 37.59 | 38.01 | 2,981,133 | +0.20(+0.53%) |
Oct 12, 2021 | 37.84 | 37.98 | 37.72 | 37.81 | 1,538,126 | +0.02(+0.05%) |
Oct 11, 2021 | 38.01 | 38.13 | 37.77 | 37.79 | 758,011 | -0.20(-0.52%) |
Oct 08, 2021 | 38.00 | 38.10 | 37.92 | 37.99 | 830,779 | +0.00(+0.00%) |
Oct 07, 2021 | 38.00 | 38.26 | 37.97 | 37.99 | 1,068,512 | +0.16(+0.43%) |
Oct 06, 2021 | 37.42 | 37.83 | 37.19 | 37.83 | 1,337,494 | +0.22(+0.58%) |
Oct 05, 2021 | 37.48 | 37.74 | 37.33 | 37.61 | 941,403 | +0.19(+0.51%) |
Oct 04, 2021 | 37.34 | 37.59 | 37.15 | 37.42 | 1,296,874 | +0.09(+0.23%) |
Oct 01, 2021 | 37.22 | 37.56 | 36.95 | 37.34 | 963,622 | +0.25(+0.66%) |
Sep 30, 2021 | 37.70 | 37.78 | 37.08 | 37.09 | 943,301 | -0.50(-1.33%) |
Sep 29, 2021 | 37.40 | 37.74 | 37.36 | 37.59 | 761,918 | +0.25(+0.66%) |
Sep 28, 2021 | 37.67 | 37.73 | 37.24 | 37.35 | 1,044,167 | -0.44(-1.15%) |
Sep 27, 2021 | 37.82 | 38.07 | 37.75 | 37.78 | 605,142 | -0.04(-0.10%) |
Sep 24, 2021 | 37.74 | 37.94 | 37.74 | 37.82 | 652,259 | +0.02(+0.05%) |
Sep 23, 2021 | 37.71 | 38.01 | 37.70 | 37.80 | 688,350 | +0.24(+0.65%) |
Sep 22, 2021 | 37.58 | 37.79 | 37.48 | 37.56 | 821,734 | +0.18(+0.48%) |
Sep 21, 2021 | 37.63 | 37.75 | 37.38 | 37.38 | 759,517 | -0.10(-0.28%) |
Sep 20, 2021 | 37.48 | 37.60 | 37.09 | 37.48 | 1,471,060 | -0.37(-0.97%) |
Sep 17, 2021 | 38.10 | 38.14 | 37.83 | 37.85 | 697,741 | -0.34(-0.89%) |
Sep 16, 2021 | 38.40 | 38.43 | 38.03 | 38.19 | 1,079,572 | -0.20(-0.52%) |
Sep 15, 2021 | 38.24 | 38.50 | 38.15 | 38.39 | 730,451 | +0.19(+0.49%) |
Sep 14, 2021 | 38.57 | 38.58 | 38.13 | 38.20 | 815,318 | -0.25(-0.64%) |
Sep 13, 2021 | 38.63 | 38.71 | 38.30 | 38.44 | 752,092 | +0.04(+0.10%) |
Sep 10, 2021 | 38.80 | 38.80 | 38.38 | 38.40 | 612,017 | -0.29(-0.75%) |
Sep 09, 2021 | 38.91 | 39.01 | 38.67 | 38.70 | 533,980 | -0.25(-0.65%) |
Sep 08, 2021 | 38.66 | 38.96 | 38.57 | 38.95 | 719,659 | +0.27(+0.71%) |
Sep 07, 2021 | 39.09 | 39.10 | 38.68 | 38.68 | 1,026,621 | -0.50(-1.27%) |
Sep 03, 2021 | 39.26 | 39.30 | 39.10 | 39.18 | 821,065 | -0.14(-0.36%) |
Sep 02, 2021 | 39.20 | 39.32 | 39.16 | 39.32 | 1,134,746 | +0.20(+0.51%) |
Sep 01, 2021 | 39.05 | 39.17 | 38.92 | 39.12 | 712,230 | +0.12(+0.31%) |
Aug 31, 2021 | 38.99 | 39.06 | 38.91 | 39.00 | 692,794 | +0.03(+0.07%) |
Aug 30, 2021 | 38.95 | 39.06 | 38.91 | 38.97 | 479,771 | +0.01(+0.02%) |
Aug 27, 2021 | 38.77 | 39.00 | 38.77 | 38.96 | 709,077 | +0.25(+0.66%) |
Aug 26, 2021 | 38.93 | 38.93 | 38.70 | 38.71 | 638,405 | -0.19(-0.48%) |
Aug 25, 2021 | 38.88 | 39.01 | 38.76 | 38.89 | 1,008,135 | +0.06(+0.15%) |
Aug 24, 2021 | 38.96 | 38.96 | 38.83 | 38.84 | 657,389 | -0.12(-0.31%) |
Aug 23, 2021 | 39.06 | 39.09 | 38.93 | 38.96 | 646,291 | +0.03(+0.07%) |
Aug 20, 2021 | 38.71 | 39.01 | 38.57 | 38.93 | 682,923 | +0.24(+0.61%) |
Aug 19, 2021 | 38.55 | 38.83 | 38.46 | 38.70 | 1,148,867 | -0.04(-0.10%) |
Aug 18, 2021 | 39.05 | 39.13 | 38.72 | 38.73 | 584,995 | -0.39(-0.99%) |
Aug 17, 2021 | 39.11 | 39.17 | 38.87 | 39.12 | 1,011,157 | -0.12(-0.31%) |
Aug 16, 2021 | 39.04 | 39.24 | 38.93 | 39.24 | 590,325 | +0.15(+0.39%) |
Aug 13, 2021 | 38.98 | 39.10 | 38.94 | 39.09 | 494,886 | +0.16(+0.41%) |
Aug 12, 2021 | 38.94 | 38.95 | 38.83 | 38.93 | 561,594 | +0.05(+0.12%) |
Aug 11, 2021 | 38.74 | 38.91 | 38.71 | 38.89 | 684,618 | +0.23(+0.59%) |
Aug 10, 2021 | 38.51 | 38.71 | 38.43 | 38.66 | 596,960 | +0.19(+0.49%) |
Aug 09, 2021 | 38.55 | 38.55 | 38.40 | 38.47 | 727,752 | -0.07(-0.17%) |
Aug 06, 2021 | 38.49 | 38.61 | 38.46 | 38.54 | 910,563 | +0.14(+0.37%) |
Aug 05, 2021 | 38.32 | 38.42 | 38.25 | 38.40 | 649,189 | +0.20(+0.52%) |
Aug 04, 2021 | 38.39 | 38.41 | 38.17 | 38.20 | 1,012,068 | -0.29(-0.76%) |
Aug 03, 2021 | 38.28 | 38.52 | 38.11 | 38.49 | 768,812 | +0.28(+0.74%) |
Aug 02, 2021 | 38.37 | 38.51 | 38.18 | 38.21 | 896,339 | +0.00(+0.00%) |
Jul 30, 2021 | 38.20 | 38.41 | 38.17 | 38.21 | 956,687 | -0.08(-0.22%) |
Jul 29, 2021 | 38.22 | 38.35 | 38.19 | 38.29 | 629,351 | +0.22(+0.57%) |
Jul 28, 2021 | 38.16 | 38.20 | 37.90 | 38.07 | 585,815 | -0.08(-0.22%) |
Jul 27, 2021 | 37.94 | 38.19 | 37.80 | 38.16 | 630,950 | +0.12(+0.32%) |
Jul 26, 2021 | 37.98 | 38.10 | 37.89 | 38.04 | 656,823 | -0.01(-0.02%) |
Jul 23, 2021 | 37.80 | 38.06 | 37.75 | 38.05 | 552,182 | +0.36(+0.95%) |
Jul 22, 2021 | 37.83 | 37.83 | 37.61 | 37.69 | 527,850 | -0.15(-0.40%) |
Jul 21, 2021 | 37.88 | 38.02 | 37.78 | 37.84 | 564,599 | +0.08(+0.20%) |
Jul 20, 2021 | 37.35 | 37.92 | 37.35 | 37.76 | 1,094,731 | +0.47(+1.26%) |
Jul 19, 2021 | 37.56 | 37.62 | 37.04 | 37.29 | 1,126,661 | -0.62(-1.64%) |
Jul 16, 2021 | 38.07 | 38.11 | 37.87 | 37.91 | 538,972 | -0.07(-0.17%) |
Jul 15, 2021 | 37.74 | 37.98 | 37.70 | 37.98 | 911,074 | +0.08(+0.22%) |
Jul 14, 2021 | 37.85 | 37.93 | 37.71 | 37.90 | 651,758 | +0.12(+0.32%) |
Jul 13, 2021 | 37.95 | 37.98 | 37.71 | 37.77 | 676,904 | -0.24(-0.62%) |
Jul 12, 2021 | 37.86 | 38.01 | 37.74 | 38.01 | 713,150 | +0.10(+0.27%) |
Jul 09, 2021 | 37.68 | 37.91 | 37.68 | 37.91 | 597,445 | +0.42(+1.13%) |
Jul 08, 2021 | 37.48 | 37.63 | 37.36 | 37.48 | 1,025,584 | -0.38(-1.00%) |
Jul 07, 2021 | 37.55 | 37.86 | 37.50 | 37.86 | 883,567 | +0.28(+0.75%) |
Jul 06, 2021 | 37.73 | 37.73 | 37.21 | 37.58 | 724,362 | -0.19(-0.50%) |
Jul 02, 2021 | 37.75 | 37.79 | 37.63 | 37.76 | 746,719 | +0.07(+0.17%) |
Jul 01, 2021 | 37.57 | 37.74 | 37.51 | 37.70 | 874,999 | +0.22(+0.58%) |
Jun 30, 2021 | 37.41 | 37.52 | 37.38 | 37.48 | 713,062 | +0.04(+0.10%) |
Jun 29, 2021 | 37.62 | 37.67 | 37.39 | 37.44 | 931,318 | -0.12(-0.33%) |
Jun 28, 2021 | 37.71 | 37.72 | 37.47 | 37.57 | 773,435 | -0.10(-0.28%) |
Jun 25, 2021 | 37.41 | 37.67 | 37.34 | 37.67 | 554,241 | +0.31(+0.83%) |
Jun 24, 2021 | 37.33 | 37.38 | 37.17 | 37.36 | 668,873 | +0.20(+0.53%) |
Jun 23, 2021 | 37.35 | 37.40 | 37.15 | 37.16 | 599,110 | -0.22(-0.58%) |
Jun 22, 2021 | 37.42 | 37.50 | 37.25 | 37.38 | 798,534 | -0.03(-0.08%) |
Jun 21, 2021 | 36.99 | 37.43 | 36.99 | 37.41 | 703,770 | +0.59(+1.61%) |
Jun 18, 2021 | 37.26 | 37.26 | 36.80 | 36.81 | 796,798 | -0.76(-2.02%) |
Jun 17, 2021 | 37.81 | 37.90 | 37.44 | 37.57 | 749,594 | -0.30(-0.79%) |
Jun 16, 2021 | 38.15 | 38.20 | 37.79 | 37.87 | 892,517 | -0.28(-0.74%) |
Jun 15, 2021 | 38.13 | 38.26 | 38.04 | 38.16 | 941,295 | +0.02(+0.05%) |
Jun 14, 2021 | 38.21 | 38.21 | 37.95 | 38.14 | 780,945 | -0.06(-0.15%) |
Jun 11, 2021 | 38.20 | 38.21 | 38.05 | 38.19 | 498,306 | +0.05(+0.12%) |
Jun 10, 2021 | 38.15 | 38.22 | 38.07 | 38.15 | 730,552 | +0.10(+0.27%) |
Jun 09, 2021 | 38.06 | 38.13 | 38.00 | 38.04 | 708,710 | -0.02(-0.05%) |
Jun 08, 2021 | 38.13 | 38.15 | 37.90 | 38.06 | 649,111 | -0.03(-0.07%) |
Jun 07, 2021 | 38.22 | 38.23 | 38.05 | 38.09 | 630,498 | -0.08(-0.20%) |
Jun 04, 2021 | 38.10 | 38.19 | 38.07 | 38.16 | 1,015,890 | +0.13(+0.35%) |
Jun 03, 2021 | 37.84 | 38.06 | 37.75 | 38.03 | 780,774 | +0.07(+0.20%) |
Jun 02, 2021 | 37.88 | 38.00 | 37.77 | 37.96 | 852,284 | +0.13(+0.35%) |
Jun 01, 2021 | 37.98 | 38.02 | 37.74 | 37.83 | 793,721 | -0.01(-0.02%) |
May 28, 2021 | 37.80 | 37.87 | 37.77 | 37.84 | 628,597 | +0.12(+0.32%) |
May 27, 2021 | 37.75 | 37.86 | 37.69 | 37.71 | 909,238 | +0.05(+0.12%) |
May 26, 2021 | 37.61 | 37.71 | 37.54 | 37.67 | 762,209 | +0.08(+0.20%) |
May 25, 2021 | 37.88 | 37.83 | 37.55 | 37.59 | 983,498 | -0.23(-0.62%) |
May 24, 2021 | 37.86 | 37.92 | 37.75 | 37.83 | 813,528 | +0.09(+0.25%) |
May 21, 2021 | 37.74 | 37.95 | 37.58 | 37.73 | 817,214 | +0.08(+0.22%) |
May 20, 2021 | 37.43 | 37.76 | 37.41 | 37.65 | 761,812 | +0.24(+0.65%) |
May 19, 2021 | 37.29 | 37.41 | 36.97 | 37.41 | 1,004,498 | -0.13(-0.35%) |
May 18, 2021 | 37.82 | 37.82 | 37.54 | 37.54 | 932,041 | -0.27(-0.72%) |
May 17, 2021 | 37.84 | 37.91 | 37.70 | 37.81 | 1,037,329 | -0.10(-0.27%) |
May 14, 2021 | 37.78 | 38.00 | 37.77 | 37.91 | 1,042,781 | +0.27(+0.72%) |
May 13, 2021 | 37.01 | 37.78 | 36.98 | 37.64 | 1,151,327 | +0.67(+1.80%) |
May 12, 2021 | 37.54 | 37.63 | 36.97 | 36.97 | 1,042,107 | -0.65(-1.72%) |
May 11, 2021 | 37.91 | 37.91 | 37.48 | 37.62 | 1,329,053 | -0.46(-1.21%) |
May 10, 2021 | 38.01 | 38.40 | 38.01 | 38.08 | 1,210,674 | +0.15(+0.40%) |
May 07, 2021 | 37.71 | 37.96 | 37.62 | 37.93 | 1,384,983 | +0.19(+0.50%) |
May 06, 2021 | 37.41 | 37.75 | 37.41 | 37.74 | 1,489,307 | +0.34(+0.90%) |
May 05, 2021 | 37.41 | 37.42 | 37.14 | 37.41 | 1,104,612 | +0.05(+0.13%) |
May 04, 2021 | 37.18 | 37.36 | 37.14 | 37.36 | 1,222,460 | +0.12(+0.33%) |