Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.32 | 45.37 | 43.33 | 43.44 | 12,369,212 | -2.20(-4.82%) |
Apr 28, 2022 | 45.14 | 45.77 | 44.54 | 45.64 | 10,226,916 | +0.82(+1.83%) |
Apr 27, 2022 | 45.18 | 45.54 | 44.77 | 44.82 | 13,948,308 | -0.27(-0.60%) |
Apr 26, 2022 | 45.72 | 46.03 | 45.08 | 45.09 | 9,473,122 | -0.72(-1.57%) |
Apr 25, 2022 | 45.96 | 46.09 | 45.06 | 45.80 | 8,737,194 | -0.21(-0.47%) |
Apr 22, 2022 | 46.79 | 46.79 | 45.98 | 46.02 | 9,548,355 | -0.84(-1.79%) |
Apr 21, 2022 | 47.35 | 47.51 | 46.83 | 46.86 | 6,526,136 | -0.31(-0.65%) |
Apr 20, 2022 | 46.42 | 47.30 | 46.33 | 47.16 | 6,696,625 | +0.88(+1.89%) |
Apr 19, 2022 | 45.59 | 46.41 | 45.58 | 46.29 | 6,339,265 | +0.95(+2.10%) |
Apr 18, 2022 | 45.37 | 45.65 | 45.10 | 45.34 | 5,630,148 | -0.11(-0.25%) |
Apr 14, 2022 | 45.81 | 46.03 | 45.43 | 45.45 | 5,470,289 | -0.26(-0.57%) |
Apr 13, 2022 | 45.59 | 45.77 | 45.32 | 45.71 | 9,027,922 | +0.19(+0.41%) |
Apr 12, 2022 | 45.57 | 45.92 | 45.33 | 45.52 | 7,219,117 | -0.14(-0.31%) |
Apr 11, 2022 | 46.20 | 46.41 | 45.53 | 45.66 | 5,409,240 | -0.63(-1.37%) |
Apr 08, 2022 | 46.13 | 46.45 | 45.91 | 46.30 | 5,400,483 | +0.17(+0.36%) |
Apr 07, 2022 | 46.25 | 46.33 | 45.80 | 46.13 | 6,452,285 | -0.38(-0.82%) |
Apr 06, 2022 | 45.64 | 46.57 | 45.44 | 46.51 | 7,306,875 | +0.68(+1.48%) |
Apr 05, 2022 | 45.62 | 46.43 | 45.62 | 45.83 | 5,620,791 | +0.04(+0.08%) |
Apr 04, 2022 | 45.92 | 46.07 | 45.39 | 45.79 | 5,424,306 | -0.14(-0.30%) |
Apr 01, 2022 | 45.25 | 45.96 | 45.02 | 45.93 | 7,238,190 | +0.89(+1.99%) |
Mar 31, 2022 | 45.77 | 45.88 | 45.01 | 45.04 | 6,031,214 | -0.50(-1.11%) |
Mar 30, 2022 | 45.62 | 45.66 | 45.29 | 45.54 | 4,164,179 | -0.25(-0.55%) |
Mar 29, 2022 | 44.82 | 45.86 | 44.82 | 45.79 | 5,480,356 | +1.30(+2.93%) |
Mar 28, 2022 | 43.96 | 44.52 | 43.96 | 44.49 | 3,975,387 | +0.56(+1.27%) |
Mar 25, 2022 | 43.59 | 43.96 | 43.44 | 43.93 | 4,294,798 | +0.51(+1.18%) |
Mar 24, 2022 | 43.15 | 43.42 | 42.96 | 43.42 | 4,032,727 | +0.34(+0.78%) |
Mar 23, 2022 | 43.45 | 43.62 | 43.03 | 43.08 | 4,266,477 | -0.49(-1.13%) |
Mar 22, 2022 | 43.71 | 43.87 | 43.51 | 43.58 | 3,061,145 | +0.03(+0.06%) |
Mar 21, 2022 | 43.76 | 44.01 | 43.33 | 43.55 | 4,376,459 | -0.23(-0.51%) |
Mar 18, 2022 | 43.83 | 43.97 | 43.49 | 43.77 | 5,101,246 | +0.10(+0.23%) |
Mar 17, 2022 | 42.93 | 43.69 | 42.90 | 43.67 | 4,855,111 | +0.61(+1.42%) |
Mar 16, 2022 | 42.92 | 43.25 | 42.17 | 43.06 | 7,410,648 | +0.47(+1.11%) |
Mar 15, 2022 | 42.74 | 42.92 | 42.21 | 42.59 | 5,382,210 | +0.33(+0.79%) |
Mar 14, 2022 | 42.84 | 42.86 | 42.09 | 42.25 | 5,228,810 | -0.26(-0.61%) |
Mar 11, 2022 | 43.15 | 43.45 | 42.50 | 42.51 | 4,708,076 | -0.43(-0.99%) |
Mar 10, 2022 | 42.37 | 43.00 | 42.94 | 6,083,857 | +0.15(+0.35%) | |
Mar 09, 2022 | 42.81 | 43.20 | 42.68 | 42.79 | 6,721,287 | +0.70(+1.67%) |
Mar 08, 2022 | 42.48 | 42.92 | 42.05 | 42.09 | 11,296,179 | -0.38(-0.89%) |
Mar 07, 2022 | 43.17 | 43.30 | 42.47 | 42.47 | 8,503,576 | -0.79(-1.82%) |
Mar 04, 2022 | 42.57 | 43.29 | 42.48 | 43.25 | 6,682,939 | +0.36(+0.84%) |
Mar 03, 2022 | 42.67 | 43.05 | 42.33 | 42.89 | 6,223,823 | +0.46(+1.09%) |
Mar 02, 2022 | 41.84 | 42.62 | 41.82 | 42.43 | 5,914,388 | +0.74(+1.78%) |
Mar 01, 2022 | 41.97 | 42.21 | 41.46 | 41.69 | 9,740,957 | -0.08(-0.20%) |
Feb 28, 2022 | 41.96 | 42.20 | 41.33 | 41.77 | 9,270,392 | -0.73(-1.72%) |
Feb 25, 2022 | 41.63 | 42.54 | 41.63 | 42.50 | 6,682,521 | +1.04(+2.50%) |
Feb 24, 2022 | 40.00 | 41.59 | 39.85 | 41.47 | 12,629,770 | +0.70(+1.73%) |
Feb 23, 2022 | 41.66 | 41.89 | 40.71 | 40.76 | 6,383,265 | -0.54(-1.30%) |
Feb 22, 2022 | 41.34 | 41.55 | 41.05 | 41.30 | 7,371,926 | -0.11(-0.27%) |
Feb 18, 2022 | 41.41 | 0 | -0.19(-0.45%) | |||
Feb 17, 2022 | 41.85 | 42.00 | 41.50 | 41.59 | 5,403,938 | -0.36(-0.86%) |
Feb 16, 2022 | 41.91 | 42.06 | 41.51 | 41.96 | 6,123,446 | +0.11(+0.27%) |
Feb 15, 2022 | 42.03 | 42.21 | 41.70 | 41.85 | 5,821,151 | +0.20(+0.49%) |
Feb 14, 2022 | 42.13 | 42.35 | 41.46 | 41.64 | 7,530,418 | -0.45(-1.08%) |
Feb 11, 2022 | 42.84 | 42.94 | 41.84 | 42.10 | 9,754,067 | -0.58(-1.37%) |
Feb 10, 2022 | 43.22 | 43.76 | 42.43 | 42.68 | 8,832,725 | -1.25(-2.85%) |
Feb 09, 2022 | 43.40 | 43.95 | 43.40 | 43.93 | 5,316,572 | +1.04(+2.42%) |
Feb 08, 2022 | 43.16 | 43.30 | 42.80 | 42.89 | 5,261,060 | -0.39(-0.90%) |
Feb 07, 2022 | 43.27 | 43.57 | 43.15 | 43.28 | 5,830,099 | +0.01(+0.02%) |
Feb 04, 2022 | 43.56 | 43.84 | 42.95 | 43.27 | 5,878,211 | -0.60(-1.37%) |
Feb 03, 2022 | 44.07 | 43.82 | 43.87 | 4,838,153 | -0.45(-1.02%) | |
Feb 02, 2022 | 43.82 | 44.43 | 43.78 | 44.33 | 7,244,301 | +0.75(+1.72%) |
Feb 01, 2022 | 43.87 | 43.94 | 43.29 | 43.58 | 8,693,971 | -0.30(-0.68%) |
Jan 31, 2022 | 43.16 | 43.94 | 43.87 | 4,917,116 | +0.48(+1.11%) | |
Jan 28, 2022 | 42.03 | 43.39 | 41.52 | 43.39 | 6,965,200 | +1.46(+3.47%) |
Jan 27, 2022 | 43.03 | 43.30 | 41.77 | 41.94 | 9,477,541 | -0.77(-1.80%) |
Jan 26, 2022 | 43.65 | 44.18 | 42.48 | 42.71 | 13,871,163 | -0.72(-1.66%) |
Jan 25, 2022 | 43.03 | 43.71 | 42.62 | 43.43 | 11,770,390 | -0.12(-0.28%) |
Jan 24, 2022 | 43.07 | 43.64 | 42.03 | 43.55 | 21,587,182 | +0.09(+0.21%) |
Jan 21, 2022 | 43.70 | 43.99 | 43.35 | 43.46 | 11,783,084 | -0.03(-0.06%) |
Jan 20, 2022 | 43.96 | 44.54 | 43.44 | 43.49 | 8,183,312 | -0.39(-0.89%) |
Jan 19, 2022 | 44.68 | 44.95 | 43.87 | 43.87 | 7,717,334 | -0.57(-1.29%) |
Jan 18, 2022 | 44.48 | 44.60 | 44.00 | 44.45 | 9,655,128 | -0.31(-0.68%) |
Jan 14, 2022 | 44.76 | 0 | -0.53(-1.17%) | |||
Jan 13, 2022 | 45.60 | 45.69 | 45.21 | 45.28 | 5,913,691 | -0.16(-0.35%) |
Jan 12, 2022 | 45.27 | 45.74 | 45.27 | 45.44 | 5,056,975 | +0.12(+0.27%) |
Jan 11, 2022 | 45.30 | 45.40 | 44.65 | 45.32 | 8,030,162 | -0.07(-0.16%) |
Jan 10, 2022 | 45.27 | 45.39 | 44.72 | 45.39 | 7,415,292 | -0.27(-0.59%) |
Jan 07, 2022 | 45.76 | 45.97 | 45.45 | 45.66 | 6,626,090 | -0.24(-0.53%) |
Jan 06, 2022 | 45.89 | 46.04 | 45.30 | 45.90 | 10,579,518 | +0.06(+0.12%) |
Jan 05, 2022 | 47.23 | 47.23 | 45.82 | 45.85 | 16,162,837 | -1.54(-3.25%) |
Jan 04, 2022 | 47.70 | 47.91 | 47.34 | 47.39 | 8,028,295 | -0.19(-0.39%) |
Jan 03, 2022 | 48.18 | 48.18 | 46.85 | 47.57 | 9,106,839 | -0.44(-0.93%) |
Dec 31, 2021 | 47.93 | 48.35 | 47.88 | 48.02 | 4,293,398 | +0.10(+0.21%) |
Dec 30, 2021 | 47.75 | 48.07 | 47.67 | 47.92 | 3,952,145 | +0.21(+0.45%) |
Dec 29, 2021 | 47.51 | 47.84 | 47.29 | 47.70 | 4,752,537 | +0.29(+0.61%) |
Dec 28, 2021 | 47.21 | 47.43 | 47.05 | 47.42 | 6,034,410 | +0.20(+0.43%) |
Dec 27, 2021 | 46.40 | 47.21 | 46.30 | 47.21 | 5,592,743 | +0.95(+2.04%) |
Dec 23, 2021 | 46.50 | 46.52 | 46.00 | 46.27 | 5,680,403 | -0.14(-0.30%) |
Dec 22, 2021 | 46.09 | 46.43 | 46.04 | 46.41 | 4,887,759 | +0.45(+0.99%) |
Dec 21, 2021 | 46.01 | 46.24 | 45.76 | 45.95 | 6,499,733 | +0.26(+0.57%) |
Dec 20, 2021 | 45.46 | 45.88 | 45.20 | 45.69 | 10,531,049 | -0.30(-0.65%) |
Dec 17, 2021 | 46.10 | 46.54 | 45.93 | 45.99 | 9,387,788 | -0.16(-0.34%) |
Dec 16, 2021 | 46.08 | 46.45 | 45.86 | 46.15 | 7,793,296 | +0.17(+0.38%) |
Dec 15, 2021 | 45.45 | 46.04 | 45.40 | 45.97 | 8,919,153 | +0.67(+1.48%) |
Dec 14, 2021 | 45.71 | 45.81 | 44.96 | 45.30 | 9,707,679 | -0.51(-1.10%) |
Dec 13, 2021 | 45.07 | 46.02 | 45.01 | 45.81 | 5,556,077 | +0.61(+1.34%) |
Dec 10, 2021 | 45.16 | 45.24 | 44.92 | 45.20 | 4,008,702 | +0.23(+0.51%) |
Dec 09, 2021 | 45.45 | 45.46 | 44.93 | 44.97 | 3,887,594 | -0.58(-1.27%) |
Dec 08, 2021 | 45.36 | 45.67 | 45.20 | 45.55 | 7,542,921 | +0.19(+0.43%) |
Dec 07, 2021 | 44.92 | 45.43 | 44.81 | 45.36 | 8,447,717 | +0.79(+1.77%) |
Dec 06, 2021 | 44.26 | 44.94 | 44.24 | 44.57 | 9,479,684 | +0.63(+1.44%) |
Dec 03, 2021 | 44.21 | 44.42 | 43.56 | 43.93 | 12,869,876 | -0.22(-0.50%) |
Dec 02, 2021 | 43.27 | 44.42 | 43.17 | 44.15 | 10,985,729 | +1.18(+2.74%) |
Dec 01, 2021 | 44.02 | 44.50 | 42.95 | 42.98 | 13,384,735 | -0.57(-1.31%) |
Nov 30, 2021 | 44.27 | 44.38 | 43.53 | 43.55 | 11,994,571 | -0.93(-2.09%) |
Nov 29, 2021 | 44.26 | 44.81 | 43.93 | 44.48 | 7,806,344 | +0.55(+1.26%) |
Nov 26, 2021 | 44.54 | 44.65 | 43.86 | 43.92 | 7,431,726 | -1.22(-2.71%) |
Nov 24, 2021 | 44.54 | 45.21 | 44.42 | 45.15 | 5,535,575 | +0.60(+1.34%) |
Nov 23, 2021 | 44.22 | 44.67 | 44.01 | 44.55 | 10,647,940 | +0.47(+1.06%) |
Nov 22, 2021 | 44.31 | 44.49 | 43.97 | 44.08 | 5,894,866 | -0.22(-0.50%) |
Nov 19, 2021 | 44.59 | 44.65 | 44.19 | 44.30 | 5,549,587 | -0.24(-0.54%) |
Nov 18, 2021 | 44.60 | 44.58 | 44.43 | 44.54 | 5,968,620 | -0.01(-0.02%) |
Nov 17, 2021 | 44.16 | 44.60 | 43.61 | 44.55 | 16,693,428 | +0.29(+0.66%) |
Nov 16, 2021 | 44.56 | 44.64 | 44.17 | 44.26 | 5,370,194 | -0.28(-0.62%) |
Nov 15, 2021 | 44.30 | 44.53 | 44.12 | 44.53 | 3,908,326 | +0.25(+0.56%) |
Nov 12, 2021 | 44.41 | 44.43 | 44.12 | 44.28 | 4,247,184 | +0.02(+0.04%) |
Nov 11, 2021 | 44.30 | 44.30 | 43.93 | 44.26 | 4,561,315 | -0.13(-0.29%) |
Nov 10, 2021 | 44.33 | 44.24 | 44.39 | 5,509,796 | -0.07(-0.17%) | |
Nov 09, 2021 | 44.39 | 44.55 | 44.29 | 44.47 | 4,799,536 | +0.17(+0.37%) |
Nov 08, 2021 | 44.44 | 44.49 | 43.90 | 44.30 | 6,302,946 | -0.01(-0.02%) |
Nov 05, 2021 | 44.64 | 44.89 | 44.24 | 44.31 | 6,237,098 | +0.10(+0.23%) |
Nov 04, 2021 | 44.64 | 44.75 | 44.03 | 44.21 | 5,028,264 | -0.51(-1.13%) |
Nov 03, 2021 | 44.51 | 44.81 | 44.26 | 44.71 | 5,239,290 | +0.26(+0.58%) |
Nov 02, 2021 | 44.26 | 44.61 | 44.03 | 44.46 | 7,201,206 | +0.41(+0.94%) |
Nov 01, 2021 | 44.05 | 44.13 | 43.32 | 44.04 | 7,364,068 | +0.10(+0.23%) |
Oct 29, 2021 | 44.31 | 44.44 | 43.75 | 43.94 | 8,624,427 | -0.53(-1.20%) |
Oct 28, 2021 | 43.82 | 44.48 | 43.82 | 44.48 | 7,280,613 | +0.64(+1.47%) |
Oct 27, 2021 | 44.37 | 44.38 | 43.83 | 43.83 | 7,789,908 | -0.32(-0.73%) |
Oct 26, 2021 | 44.01 | 44.31 | 44.15 | 10,388,464 | +0.20(+0.46%) | |
Oct 25, 2021 | 43.86 | 44.06 | 43.52 | 43.95 | 5,368,130 | +0.13(+0.29%) |
Oct 22, 2021 | 43.64 | 43.92 | 43.57 | 43.82 | 5,852,702 | +0.31(+0.72%) |
Oct 21, 2021 | 43.35 | 43.55 | 43.21 | 43.51 | 6,015,680 | +0.14(+0.32%) |
Oct 20, 2021 | 42.80 | 43.38 | 42.74 | 43.37 | 6,090,061 | +0.65(+1.53%) |
Oct 19, 2021 | 42.75 | 42.91 | 42.65 | 42.72 | 3,819,386 | +0.19(+0.45%) |
Oct 18, 2021 | 42.30 | 42.70 | 42.21 | 42.53 | 4,626,327 | +0.07(+0.17%) |
Oct 15, 2021 | 42.71 | 42.82 | 42.20 | 42.45 | 5,669,849 | +0.02(+0.04%) |
Oct 14, 2021 | 42.11 | 42.49 | 42.00 | 42.44 | 4,780,084 | +0.59(+1.41%) |
Oct 13, 2021 | 41.54 | 41.89 | 41.22 | 41.85 | 10,097,901 | +0.24(+0.57%) |
Oct 12, 2021 | 41.12 | 41.79 | 41.04 | 41.61 | 6,162,887 | +0.55(+1.34%) |
Oct 11, 2021 | 40.98 | 41.24 | 40.75 | 41.06 | 4,518,268 | +0.06(+0.13%) |
Oct 08, 2021 | 41.45 | 41.51 | 40.94 | 41.00 | 5,946,537 | -0.45(-1.09%) |
Oct 07, 2021 | 41.63 | 42.01 | 41.40 | 41.45 | 7,935,241 | +0.05(+0.11%) |
Oct 06, 2021 | 40.86 | 41.43 | 40.39 | 41.41 | 9,790,052 | +0.40(+0.96%) |
Oct 05, 2021 | 41.41 | 41.41 | 40.83 | 41.01 | 5,964,051 | -0.32(-0.78%) |
Oct 04, 2021 | 41.20 | 41.50 | 41.03 | 41.33 | 11,378,994 | +0.05(+0.11%) |
Oct 01, 2021 | 41.11 | 41.58 | 40.80 | 41.29 | 9,032,316 | +0.44(+1.08%) |
Sep 30, 2021 | 41.70 | 41.71 | 40.86 | 40.85 | 6,902,491 | -0.66(-1.59%) |
Sep 29, 2021 | 41.40 | 41.70 | 41.35 | 41.51 | 6,503,080 | +0.27(+0.65%) |
Sep 28, 2021 | 41.23 | 41.43 | 40.92 | 41.24 | 13,133,806 | -0.25(-0.60%) |
Sep 27, 2021 | 42.15 | 42.40 | 41.45 | 41.49 | 7,292,319 | -0.70(-1.66%) |
Sep 24, 2021 | 42.59 | 42.75 | 42.07 | 42.19 | 5,671,587 | -0.49(-1.14%) |
Sep 23, 2021 | 42.99 | 43.12 | 42.61 | 42.67 | 4,974,856 | -0.21(-0.49%) |
Sep 22, 2021 | 42.82 | 43.13 | 42.59 | 42.89 | 6,999,925 | +0.36(+0.84%) |
Sep 21, 2021 | 42.69 | 43.03 | 42.51 | 42.53 | 7,598,465 | +0.01(+0.02%) |
Sep 20, 2021 | 42.33 | 42.84 | 42.01 | 42.52 | 14,166,379 | -0.29(-0.69%) |
Sep 17, 2021 | 42.97 | 43.25 | 42.74 | 42.81 | 9,533,464 | -0.39(-0.91%) |
Sep 16, 2021 | 43.12 | 43.39 | 42.81 | 43.20 | 5,207,835 | +0.08(+0.19%) |
Sep 15, 2021 | 43.05 | 43.35 | 42.79 | 43.12 | 5,346,756 | +0.16(+0.38%) |
Sep 14, 2021 | 43.25 | 43.31 | 42.74 | 42.96 | 5,728,320 | -0.09(-0.21%) |
Sep 13, 2021 | 43.25 | 43.41 | 42.87 | 43.05 | 6,013,514 | +0.24(+0.55%) |
Sep 10, 2021 | 43.41 | 43.42 | 42.79 | 42.81 | 6,788,698 | -0.55(-1.26%) |
Sep 09, 2021 | 44.05 | 44.10 | 43.35 | 43.36 | 5,004,611 | -0.94(-2.12%) |
Sep 08, 2021 | 43.87 | 44.44 | 43.78 | 44.30 | 7,336,580 | +0.27(+0.60%) |
Sep 07, 2021 | 44.37 | 44.41 | 43.62 | 44.04 | 7,837,844 | -0.49(-1.11%) |
Sep 03, 2021 | 44.39 | 44.60 | 44.00 | 44.53 | 6,060,313 | +0.00(+0.00%) |
Sep 02, 2021 | 44.39 | 44.53 | 43.99 | 44.53 | 7,196,333 | +0.21(+0.47%) |
Sep 01, 2021 | 43.63 | 44.37 | 43.63 | 44.32 | 10,063,462 | +0.75(+1.72%) |
Aug 31, 2021 | 43.17 | 43.63 | 43.06 | 43.57 | 5,313,604 | +0.26(+0.59%) |
Aug 30, 2021 | 42.83 | 43.33 | 42.74 | 43.31 | 6,751,343 | +0.52(+1.22%) |
Aug 27, 2021 | 42.62 | 42.91 | 42.53 | 42.79 | 2,769,196 | +0.35(+0.82%) |
Aug 26, 2021 | 42.46 | 42.58 | 42.29 | 42.45 | 3,131,271 | +0.03(+0.06%) |
Aug 25, 2021 | 42.46 | 42.63 | 42.27 | 42.42 | 4,972,217 | -0.05(-0.11%) |
Aug 24, 2021 | 42.89 | 42.89 | 42.36 | 42.46 | 4,696,218 | -0.32(-0.75%) |
Aug 23, 2021 | 43.08 | 43.10 | 42.69 | 42.78 | 5,092,338 | -0.16(-0.38%) |
Aug 20, 2021 | 42.73 | 43.17 | 42.43 | 42.95 | 4,837,731 | +0.20(+0.47%) |
Aug 19, 2021 | 42.26 | 42.81 | 42.14 | 42.75 | 5,893,092 | +0.36(+0.84%) |
Aug 18, 2021 | 42.74 | 42.76 | 42.34 | 42.39 | 5,943,763 | -0.45(-1.05%) |
Aug 17, 2021 | 42.61 | 42.85 | 42.46 | 42.84 | 5,380,589 | +0.08(+0.19%) |
Aug 16, 2021 | 42.65 | 42.93 | 42.58 | 42.76 | 5,339,768 | +0.05(+0.11%) |
Aug 13, 2021 | 42.57 | 42.73 | 42.39 | 42.71 | 5,212,624 | +0.28(+0.67%) |
Aug 12, 2021 | 42.37 | 42.44 | 42.14 | 42.43 | 4,085,202 | +0.15(+0.35%) |
Aug 11, 2021 | 42.25 | 42.37 | 42.08 | 42.28 | 4,458,850 | +0.23(+0.54%) |
Aug 10, 2021 | 42.57 | 42.58 | 42.03 | 42.05 | 7,389,745 | -0.46(-1.07%) |
Aug 09, 2021 | 42.70 | 42.70 | 42.41 | 42.51 | 3,891,776 | -0.19(-0.45%) |
Aug 06, 2021 | 42.81 | 42.96 | 42.61 | 42.70 | 3,778,210 | -0.07(-0.17%) |
Aug 05, 2021 | 42.67 | 42.79 | 42.41 | 42.78 | 5,984,863 | +0.34(+0.80%) |
Aug 04, 2021 | 42.58 | 42.77 | 42.24 | 42.44 | 4,787,214 | -0.14(-0.32%) |
Aug 03, 2021 | 42.52 | 42.64 | 42.30 | 42.57 | 7,298,758 | +0.17(+0.41%) |
Aug 02, 2021 | 42.60 | 42.85 | 42.35 | 42.40 | 7,462,586 | +0.02(+0.04%) |
Jul 30, 2021 | 42.34 | 42.89 | 42.28 | 42.38 | 5,470,135 | +0.14(+0.32%) |
Jul 29, 2021 | 42.48 | 42.71 | 42.20 | 42.25 | 8,381,720 | -0.13(-0.30%) |
Jul 28, 2021 | 42.66 | 42.67 | 42.24 | 42.37 | 7,066,279 | -0.26(-0.60%) |
Jul 27, 2021 | 42.27 | 42.67 | 42.12 | 42.63 | 4,308,724 | +0.34(+0.80%) |
Jul 26, 2021 | 42.19 | 42.31 | 41.93 | 42.29 | 4,048,662 | +0.00(+0.00%) |
Jul 23, 2021 | 42.04 | 42.33 | 41.93 | 42.29 | 5,467,331 | +0.38(+0.92%) |
Jul 22, 2021 | 42.06 | 42.06 | 41.69 | 41.91 | 4,516,963 | -0.30(-0.71%) |
Jul 21, 2021 | 42.41 | 42.46 | 42.14 | 42.21 | 4,684,242 | -0.13(-0.30%) |
Jul 20, 2021 | 41.80 | 42.47 | 41.73 | 42.34 | 5,456,519 | +0.75(+1.80%) |
Jul 19, 2021 | 41.86 | 41.96 | 41.24 | 41.59 | 8,891,218 | -0.66(-1.56%) |
Jul 16, 2021 | 42.34 | 42.53 | 42.20 | 42.25 | 4,494,592 | +0.05(+0.11%) |
Jul 15, 2021 | 42.10 | 42.26 | 42.05 | 42.20 | 4,528,916 | +0.06(+0.15%) |
Jul 14, 2021 | 41.81 | 42.26 | 41.68 | 42.14 | 4,314,823 | +0.37(+0.88%) |
Jul 13, 2021 | 42.17 | 42.25 | 41.63 | 41.77 | 5,214,945 | -0.55(-1.30%) |
Jul 12, 2021 | 41.93 | 42.36 | 41.90 | 42.32 | 3,727,995 | +0.37(+0.87%) |
Jul 09, 2021 | 41.61 | 41.98 | 41.44 | 41.95 | 4,476,270 | +0.55(+1.32%) |
Jul 08, 2021 | 41.19 | 41.51 | 41.09 | 41.40 | 5,748,319 | -0.04(-0.09%) |
Jul 07, 2021 | 41.20 | 41.60 | 40.99 | 41.44 | 5,071,077 | +0.21(+0.51%) |
Jul 06, 2021 | 40.85 | 41.27 | 40.58 | 41.23 | 5,474,218 | +0.37(+0.89%) |
Jul 02, 2021 | 40.81 | 41.01 | 40.66 | 40.87 | 4,369,663 | +0.19(+0.47%) |
Jul 01, 2021 | 40.50 | 40.98 | 40.36 | 40.67 | 6,929,228 | +0.16(+0.41%) |
Jun 30, 2021 | 40.81 | 41.05 | 40.46 | 40.51 | 6,661,930 | -0.32(-0.78%) |
Jun 29, 2021 | 40.81 | 41.10 | 40.76 | 40.83 | 3,120,398 | -0.03(-0.07%) |
Jun 28, 2021 | 40.92 | 40.92 | 40.53 | 40.86 | 3,568,279 | +0.02(+0.04%) |
Jun 25, 2021 | 40.63 | 40.85 | 40.48 | 40.84 | 3,587,764 | +0.29(+0.72%) |
Jun 24, 2021 | 40.88 | 40.88 | 40.37 | 40.55 | 3,576,284 | -0.19(-0.47%) |
Jun 23, 2021 | 40.85 | 40.98 | 40.69 | 40.74 | 5,525,714 | -0.13(-0.31%) |
Jun 22, 2021 | 41.07 | 41.08 | 40.86 | 40.87 | 2,657,647 | -0.18(-0.45%) |
Jun 21, 2021 | 40.43 | 41.15 | 40.27 | 41.05 | 5,272,739 | +0.80(+1.99%) |
Jun 18, 2021 | 40.67 | 40.90 | 40.25 | 40.25 | 9,950,849 | -0.64(-1.58%) |
Jun 17, 2021 | 40.65 | 40.91 | 40.56 | 40.89 | 5,020,864 | +0.15(+0.38%) |
Jun 16, 2021 | 41.20 | 41.32 | 40.70 | 40.74 | 6,709,652 | -0.37(-0.91%) |
Jun 15, 2021 | 41.49 | 41.49 | 41.07 | 41.11 | 3,247,304 | -0.38(-0.92%) |
Jun 14, 2021 | 41.27 | 41.51 | 41.20 | 41.49 | 3,024,313 | +0.24(+0.57%) |
Jun 11, 2021 | 41.56 | 41.56 | 41.10 | 41.26 | 4,932,258 | -0.26(-0.63%) |
Jun 10, 2021 | 41.12 | 41.59 | 41.02 | 41.52 | 4,205,742 | +0.42(+1.02%) |
Jun 09, 2021 | 41.20 | 41.28 | 41.07 | 41.10 | 2,645,169 | +0.05(+0.11%) |
Jun 08, 2021 | 40.92 | 41.19 | 40.86 | 41.06 | 6,142,911 | +0.22(+0.53%) |
Jun 07, 2021 | 40.51 | 40.99 | 40.51 | 40.84 | 6,233,704 | +0.38(+0.94%) |
Jun 04, 2021 | 40.56 | 40.61 | 40.26 | 40.46 | 3,371,777 | +0.04(+0.09%) |
Jun 03, 2021 | 40.35 | 40.46 | 40.16 | 40.42 | 3,796,902 | -0.08(-0.20%) |
Jun 02, 2021 | 40.05 | 40.51 | 39.93 | 40.50 | 5,065,426 | +0.55(+1.39%) |
Jun 01, 2021 | 39.48 | 39.95 | 39.30 | 39.95 | 6,071,241 | +0.67(+1.71%) |
May 28, 2021 | 39.25 | 39.41 | 39.18 | 39.28 | 3,892,576 | +0.26(+0.67%) |
May 27, 2021 | 39.19 | 39.20 | 38.95 | 39.01 | 4,722,884 | -0.05(-0.12%) |
May 26, 2021 | 39.04 | 39.31 | 38.94 | 39.06 | 5,218,721 | +0.09(+0.23%) |
May 25, 2021 | 38.95 | 39.11 | 38.69 | 38.97 | 4,773,290 | +0.11(+0.28%) |
May 24, 2021 | 38.66 | 39.04 | 38.60 | 38.86 | 10,874,242 | +0.42(+1.09%) |
May 21, 2021 | 38.60 | 38.65 | 38.38 | 38.44 | 5,028,645 | -0.06(-0.17%) |
May 20, 2021 | 37.97 | 38.65 | 37.90 | 38.51 | 5,794,303 | +0.47(+1.24%) |
May 19, 2021 | 37.89 | 38.03 | 37.52 | 38.03 | 8,261,617 | -0.15(-0.38%) |
May 18, 2021 | 38.09 | 38.40 | 37.84 | 38.18 | 5,006,459 | +0.07(+0.19%) |
May 17, 2021 | 38.05 | 38.20 | 37.97 | 38.11 | 3,946,775 | +0.02(+0.05%) |
May 14, 2021 | 37.92 | 38.23 | 37.79 | 38.09 | 4,216,875 | +0.35(+0.94%) |
May 13, 2021 | 37.33 | 37.95 | 37.32 | 37.73 | 11,806,371 | +0.47(+1.27%) |
May 12, 2021 | 38.03 | 38.13 | 37.24 | 37.26 | 5,995,889 | -0.93(-2.43%) |
May 11, 2021 | 38.23 | 38.33 | 37.84 | 38.19 | 6,108,656 | -0.45(-1.17%) |
May 10, 2021 | 38.66 | 38.98 | 38.56 | 38.64 | 4,266,025 | +0.17(+0.45%) |
May 07, 2021 | 37.97 | 38.49 | 37.97 | 38.47 | 4,255,503 | +0.46(+1.22%) |
May 06, 2021 | 37.84 | 38.05 | 37.69 | 38.01 | 4,533,668 | +0.18(+0.48%) |
May 05, 2021 | 38.04 | 38.34 | 37.66 | 37.82 | 6,577,978 | -0.56(-1.47%) |
May 04, 2021 | 38.54 | 38.79 | 38.15 | 38.39 | 5,388,505 | -0.24(-0.61%) |