Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.72 | 37.72 | 37.30 | 37.30 | 4,526 | -1.40(-3.62%) |
Apr 28, 2022 | 38.11 | 38.70 | 38.10 | 38.70 | 550 | +0.88(+2.32%) |
Apr 27, 2022 | 38.12 | 38.15 | 37.82 | 37.82 | 445 | +0.04(+0.10%) |
Apr 26, 2022 | 38.16 | 38.20 | 37.78 | 37.78 | 1,644 | -0.36(-0.95%) |
Apr 25, 2022 | 38.28 | 38.28 | 38.14 | 38.14 | 396 | -0.48(-1.24%) |
Apr 22, 2022 | 39.43 | 39.43 | 38.62 | 38.62 | 21,806 | -1.09(-2.74%) |
Apr 21, 2022 | 40.76 | 40.76 | 39.70 | 39.71 | 6,774 | -0.59(-1.47%) |
Apr 20, 2022 | 40.31 | 40.31 | 40.24 | 40.30 | 1,439 | +0.01(+0.02%) |
Apr 19, 2022 | 40.07 | 40.37 | 40.07 | 40.29 | 1,535 | +0.66(+1.68%) |
Apr 18, 2022 | 39.63 | 39.63 | 39.63 | 39.63 | 184 | -0.07(-0.17%) |
Apr 14, 2022 | 39.99 | 40.02 | 39.69 | 39.69 | 386 | -0.48(-1.18%) |
Apr 13, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 180 | +0.44(+1.11%) |
Apr 12, 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 243 | -0.11(-0.29%) |
Apr 11, 2022 | 40.08 | 40.08 | 39.84 | 39.84 | 523 | -0.68(-1.67%) |
Apr 08, 2022 | 40.46 | 40.73 | 40.46 | 40.52 | 6,015 | -0.14(-0.35%) |
Apr 07, 2022 | 40.45 | 40.66 | 40.45 | 40.66 | 601 | +0.17(+0.42%) |
Apr 06, 2022 | 40.40 | 40.57 | 40.24 | 40.49 | 806 | -0.36(-0.88%) |
Apr 05, 2022 | 41.42 | 41.42 | 40.85 | 40.85 | 6,333 | -0.52(-1.25%) |
Apr 04, 2022 | 41.04 | 41.37 | 41.04 | 41.37 | 3,809 | +0.32(+0.78%) |
Apr 01, 2022 | 40.83 | 41.05 | 40.81 | 41.05 | 1,147 | +0.03(+0.07%) |
Mar 31, 2022 | 41.14 | 41.14 | 41.02 | 41.02 | 258 | -0.46(-1.11%) |
Mar 30, 2022 | 41.69 | 41.69 | 41.48 | 41.48 | 2,340 | -0.32(-0.75%) |
Mar 29, 2022 | 41.57 | 41.80 | 41.50 | 41.80 | 3,986 | +0.53(+1.28%) |
Mar 28, 2022 | 41.01 | 41.27 | 40.98 | 41.27 | 379 | +0.28(+0.69%) |
Mar 25, 2022 | 40.83 | 40.99 | 40.83 | 40.99 | 403 | +0.20(+0.49%) |
Mar 24, 2022 | 40.37 | 40.79 | 40.33 | 40.79 | 2,751 | +0.49(+1.22%) |
Mar 23, 2022 | 40.52 | 40.55 | 40.30 | 40.30 | 2,484 | -0.41(-1.02%) |
Mar 22, 2022 | 40.75 | 40.75 | 40.68 | 40.72 | 1,054 | +0.45(+1.13%) |
Mar 21, 2022 | 40.38 | 40.38 | 40.05 | 40.26 | 3,868 | -0.03(-0.08%) |
Mar 18, 2022 | 40.29 | 40.29 | 40.29 | 40.29 | 183 | +0.53(+1.32%) |
Mar 17, 2022 | 39.32 | 39.77 | 39.32 | 39.77 | 2,887 | +0.54(+1.38%) |
Mar 16, 2022 | 38.90 | 39.23 | 38.90 | 39.23 | 796 | +0.74(+1.93%) |
Mar 15, 2022 | 37.83 | 38.48 | 37.83 | 38.48 | 1,809 | +0.80(+2.13%) |
Mar 14, 2022 | 38.13 | 38.13 | 37.68 | 37.68 | 883 | -0.30(-0.80%) |
Mar 11, 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 102 | -0.50(-1.30%) |
Mar 10, 2022 | 38.48 | 38.48 | 38.48 | 38.48 | 71 | -0.11(-0.27%) |
Mar 09, 2022 | 38.59 | 38.59 | 38.59 | 38.59 | 107 | +0.97(+2.58%) |
Mar 08, 2022 | 37.69 | 37.71 | 37.62 | 37.62 | 1,084 | -0.34(-0.91%) |
Mar 07, 2022 | 38.89 | 38.89 | 37.96 | 37.96 | 3,311 | -1.11(-2.83%) |
Mar 04, 2022 | 38.98 | 39.07 | 38.89 | 39.07 | 3,358 | -0.28(-0.71%) |
Mar 03, 2022 | 39.56 | 39.56 | 39.35 | 39.35 | 2,628 | -0.22(-0.55%) |
Mar 02, 2022 | 38.95 | 39.66 | 38.95 | 39.56 | 1,314 | +0.73(+1.87%) |
Mar 01, 2022 | 39.21 | 39.21 | 38.84 | 38.84 | 1,541 | -0.60(-1.52%) |
Feb 28, 2022 | 39.39 | 39.44 | 39.34 | 39.44 | 647 | -0.09(-0.22%) |
Feb 25, 2022 | 38.96 | 39.54 | 38.96 | 39.53 | 13,805 | +0.83(+2.15%) |
Feb 24, 2022 | 37.01 | 38.70 | 37.01 | 38.70 | 4,100 | +0.58(+1.51%) |
Feb 23, 2022 | 38.64 | 38.86 | 38.12 | 38.12 | 2,041 | -0.60(-1.54%) |
Feb 22, 2022 | 38.96 | 39.33 | 38.72 | 38.72 | 62,952 | -0.52(-1.32%) |
Feb 18, 2022 | 39.24 | 0 | -0.29(-0.74%) | |||
Feb 17, 2022 | 39.82 | 39.83 | 39.53 | 39.53 | 947 | -0.86(-2.12%) |
Feb 16, 2022 | 40.25 | 40.39 | 40.16 | 40.38 | 17,784 | +0.15(+0.37%) |
Feb 15, 2022 | 40.18 | 40.33 | 40.15 | 40.23 | 4,957 | +0.51(+1.29%) |
Feb 14, 2022 | 39.88 | 39.88 | 39.42 | 39.72 | 2,466 | -0.20(-0.49%) |
Feb 11, 2022 | 40.62 | 40.62 | 39.92 | 39.92 | 1,109 | -0.73(-1.80%) |
Feb 10, 2022 | 41.16 | 41.16 | 40.65 | 40.65 | 2,054 | -0.68(-1.65%) |
Feb 09, 2022 | 41.17 | 41.33 | 41.17 | 41.33 | 1,474 | +0.52(+1.28%) |
Feb 08, 2022 | 40.78 | 40.81 | 40.71 | 40.81 | 1,585 | +0.43(+1.08%) |
Feb 07, 2022 | 40.62 | 40.67 | 40.38 | 40.38 | 750 | -0.26(-0.64%) |
Feb 04, 2022 | 40.42 | 40.70 | 40.41 | 40.63 | 75,666 | +0.25(+0.61%) |
Feb 03, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 114 | -0.96(-2.31%) |
Feb 02, 2022 | 41.05 | 41.28 | 41.01 | 41.34 | 144,942 | +0.34(+0.83%) |
Feb 01, 2022 | 40.74 | 41.00 | 40.65 | 41.00 | 785 | +0.31(+0.76%) |
Jan 31, 2022 | 40.21 | 40.70 | 40.70 | 527 | +0.80(+2.00%) | |
Jan 28, 2022 | 39.32 | 39.90 | 39.32 | 39.90 | 1,325 | +0.86(+2.20%) |
Jan 27, 2022 | 35.60 | 39.13 | 35.60 | 39.04 | 673 | -0.15(-0.39%) |
Jan 26, 2022 | 40.04 | 40.04 | 39.19 | 39.19 | 1,253 | -0.21(-0.54%) |
Jan 25, 2022 | 38.89 | 39.41 | 38.89 | 39.41 | 4,091 | -0.33(-0.82%) |
Jan 24, 2022 | 39.01 | 39.73 | 38.22 | 39.73 | 4,037 | +0.03(+0.08%) |
Jan 21, 2022 | 39.95 | 40.47 | 39.70 | 39.70 | 13,905 | -0.70(-1.73%) |
Jan 20, 2022 | 41.39 | 41.39 | 40.40 | 40.40 | 4,057 | -0.48(-1.18%) |
Jan 19, 2022 | 41.25 | 41.41 | 40.88 | 40.88 | 3,602 | -0.36(-0.87%) |
Jan 18, 2022 | 41.24 | 41.24 | 41.24 | 41.24 | 247 | -0.80(-1.89%) |
Jan 14, 2022 | 42.04 | 0 | +0.14(+0.33%) | |||
Jan 13, 2022 | 42.85 | 42.85 | 41.90 | 41.90 | 3,496 | -0.72(-1.69%) |
Jan 12, 2022 | 42.64 | 42.70 | 42.56 | 42.62 | 77,475 | +0.14(+0.33%) |
Jan 11, 2022 | 42.48 | 42.48 | 42.48 | 42.48 | 137 | +0.41(+0.97%) |
Jan 10, 2022 | 41.40 | 42.07 | 41.40 | 42.07 | 1,035 | -0.13(-0.31%) |
Jan 07, 2022 | 42.44 | 42.44 | 42.20 | 42.20 | 2,926 | -0.11(-0.26%) |
Jan 06, 2022 | 42.43 | 42.43 | 42.31 | 42.31 | 238 | -0.11(-0.27%) |
Jan 05, 2022 | 43.09 | 43.14 | 42.42 | 42.42 | 1,493 | -0.81(-1.88%) |
Jan 04, 2022 | 43.23 | 43.23 | 43.23 | 43.23 | 282 | +0.03(+0.07%) |
Jan 03, 2022 | 42.94 | 43.20 | 42.94 | 43.20 | 6,557 | +0.23(+0.54%) |
Dec 31, 2021 | 43.03 | 43.03 | 42.97 | 42.97 | 517 | -0.10(-0.23%) |
Dec 30, 2021 | 43.29 | 43.29 | 43.07 | 43.07 | 392 | -0.16(-0.36%) |
Dec 29, 2021 | 43.15 | 43.26 | 43.07 | 43.22 | 2,501 | +0.11(+0.25%) |
Dec 28, 2021 | 43.18 | 43.26 | 43.12 | 43.12 | 1,602 | -0.06(-0.13%) |
Dec 27, 2021 | 42.92 | 43.17 | 42.92 | 43.17 | 2,495 | +0.53(+1.25%) |
Dec 23, 2021 | 42.50 | 42.70 | 42.50 | 42.64 | 676 | +0.31(+0.74%) |
Dec 22, 2021 | 42.26 | 42.32 | 42.26 | 42.32 | 494 | +0.43(+1.03%) |
Dec 21, 2021 | 41.64 | 41.89 | 41.64 | 41.89 | 630 | +0.70(+1.71%) |
Dec 20, 2021 | 40.89 | 41.19 | 40.86 | 41.19 | 1,704 | -0.49(-1.17%) |
Dec 17, 2021 | 41.90 | 41.90 | 41.68 | 41.68 | 1,443 | -0.41(-0.97%) |
Dec 16, 2021 | 42.48 | 42.49 | 42.08 | 42.08 | 2,851 | -0.34(-0.80%) |
Dec 15, 2021 | 41.74 | 42.42 | 41.62 | 42.42 | 3,340 | +0.69(+1.65%) |
Dec 14, 2021 | 41.91 | 41.91 | 41.58 | 41.74 | 4,963 | -0.35(-0.83%) |
Dec 13, 2021 | 42.36 | 42.36 | 42.08 | 42.08 | 6,523 | -0.37(-0.87%) |
Dec 10, 2021 | 42.24 | 42.45 | 42.23 | 42.45 | 3,959 | +0.36(+0.85%) |
Dec 09, 2021 | 42.24 | 42.24 | 42.09 | 42.09 | 81,917 | -0.25(-0.60%) |
Dec 08, 2021 | 42.15 | 42.36 | 42.15 | 42.35 | 1,832 | +0.15(+0.34%) |
Dec 07, 2021 | 42.19 | 42.25 | 42.19 | 42.20 | 3,664 | +0.85(+2.06%) |
Dec 06, 2021 | 41.28 | 41.45 | 41.28 | 41.35 | 2,290 | +0.47(+1.15%) |
Dec 03, 2021 | 40.78 | 40.88 | 40.78 | 40.88 | 667 | -0.28(-0.68%) |
Dec 02, 2021 | 41.25 | 41.26 | 41.15 | 41.16 | 871 | +0.42(+1.02%) |
Dec 01, 2021 | 41.77 | 41.77 | 40.74 | 40.74 | 3,205 | -0.40(-0.97%) |
Nov 30, 2021 | 41.41 | 41.97 | 41.14 | 41.14 | 591 | -0.83(-1.97%) |
Nov 29, 2021 | 41.78 | 42.03 | 41.70 | 41.97 | 1,093 | +0.55(+1.32%) |
Nov 26, 2021 | 41.34 | 41.48 | 41.34 | 41.42 | 3,238 | -0.93(-2.19%) |
Nov 24, 2021 | 42.16 | 42.35 | 42.16 | 42.35 | 331 | +0.11(+0.25%) |
Nov 23, 2021 | 42.08 | 42.24 | 42.07 | 42.24 | 1,073 | +0.04(+0.10%) |
Nov 22, 2021 | 42.62 | 42.62 | 42.20 | 42.20 | 8,072 | -0.11(-0.25%) |
Nov 19, 2021 | 42.35 | 42.35 | 42.30 | 42.31 | 174,209 | -0.07(-0.16%) |
Nov 18, 2021 | 42.37 | 42.37 | 42.37 | 42.37 | 1,446 | +0.16(+0.38%) |
Nov 17, 2021 | 42.27 | 42.29 | 42.21 | 42.21 | 3,188 | -0.13(-0.31%) |
Nov 16, 2021 | 42.43 | 42.43 | 42.34 | 42.34 | 975 | +0.23(+0.55%) |
Nov 15, 2021 | 42.29 | 42.29 | 42.08 | 42.11 | 19,148 | -0.05(-0.11%) |
Nov 12, 2021 | 41.93 | 42.18 | 41.93 | 42.16 | 1,149 | +0.30(+0.71%) |
Nov 11, 2021 | 41.86 | 41.86 | 41.86 | 41.86 | 25 | -0.01(-0.02%) |
Nov 10, 2021 | 42.07 | 41.87 | 6,433 | -0.30(-0.72%) | ||
Nov 09, 2021 | 42.10 | 42.17 | 42.10 | 42.17 | 297 | -0.15(-0.37%) |
Nov 08, 2021 | 42.35 | 42.37 | 42.30 | 42.33 | 1,043 | +0.03(+0.06%) |
Nov 05, 2021 | 42.44 | 42.44 | 42.28 | 42.30 | 1,332 | +0.21(+0.50%) |
Nov 04, 2021 | 42.07 | 42.09 | 42.00 | 42.09 | 1,597 | +0.14(+0.34%) |
Nov 03, 2021 | 41.65 | 41.95 | 41.62 | 41.95 | 1,733 | +0.29(+0.70%) |
Nov 02, 2021 | 41.64 | 41.66 | 41.64 | 41.66 | 366 | +0.16(+0.38%) |
Nov 01, 2021 | 41.49 | 41.50 | 41.49 | 41.50 | 299 | +0.04(+0.10%) |
Oct 29, 2021 | 41.31 | 41.46 | 41.31 | 41.46 | 2,392 | +0.11(+0.26%) |
Oct 28, 2021 | 41.16 | 41.35 | 41.14 | 41.35 | 72,896 | +0.37(+0.90%) |
Oct 27, 2021 | 41.06 | 41.18 | 40.98 | 40.98 | 35,338 | -0.21(-0.51%) |
Oct 26, 2021 | 41.37 | 41.19 | 41.19 | 10,340 | +0.12(+0.28%) | |
Oct 25, 2021 | 40.84 | 41.10 | 40.84 | 41.08 | 35,052 | +0.16(+0.39%) |
Oct 22, 2021 | 40.97 | 40.97 | 40.89 | 40.91 | 869 | -0.02(-0.06%) |
Oct 21, 2021 | 40.94 | 40.94 | 40.94 | 40.94 | 70 | +0.14(+0.35%) |
Oct 20, 2021 | 40.78 | 40.79 | 40.78 | 40.79 | 742 | +0.14(+0.35%) |
Oct 19, 2021 | 40.53 | 40.65 | 40.53 | 40.65 | 1,399 | +0.29(+0.73%) |
Oct 18, 2021 | 40.15 | 40.36 | 40.15 | 40.36 | 812 | +0.11(+0.27%) |
Oct 15, 2021 | 40.21 | 40.25 | 40.17 | 40.25 | 69,386 | +0.32(+0.80%) |
Oct 14, 2021 | 39.78 | 39.95 | 39.78 | 39.93 | 1,870 | +0.66(+1.68%) |
Oct 13, 2021 | 39.27 | 39.27 | 39.27 | 39.27 | 53 | +0.11(+0.29%) |
Oct 12, 2021 | 39.16 | 39.16 | 39.16 | 39.16 | 288 | -0.11(-0.28%) |
Oct 11, 2021 | 39.73 | 39.74 | 39.27 | 39.27 | 1,625 | -0.23(-0.58%) |
Oct 08, 2021 | 39.63 | 39.66 | 39.50 | 39.50 | 801 | -0.08(-0.21%) |
Oct 07, 2021 | 39.72 | 39.82 | 39.58 | 39.58 | 3,383 | +0.32(+0.80%) |
Oct 06, 2021 | 38.88 | 39.26 | 38.67 | 39.26 | 894 | +0.14(+0.36%) |
Oct 05, 2021 | 38.83 | 39.27 | 38.82 | 39.12 | 7,323 | +0.44(+1.14%) |
Oct 04, 2021 | 38.68 | 38.68 | 38.68 | 38.68 | 63 | -0.53(-1.36%) |
Oct 01, 2021 | 39.22 | 39.22 | 39.22 | 39.22 | 103 | +0.41(+1.05%) |
Sep 30, 2021 | 38.91 | 38.96 | 38.81 | 38.81 | 972 | -0.40(-1.01%) |
Sep 29, 2021 | 39.21 | 39.21 | 39.21 | 39.21 | 33 | +0.04(+0.10%) |
Sep 28, 2021 | 39.56 | 39.56 | 39.15 | 39.17 | 78,609 | -0.79(-1.99%) |
Sep 27, 2021 | 39.85 | 40.07 | 39.85 | 39.96 | 2,416 | -0.13(-0.33%) |
Sep 24, 2021 | 39.99 | 40.12 | 39.99 | 40.09 | 777 | +0.07(+0.17%) |
Sep 23, 2021 | 40.06 | 40.06 | 40.03 | 40.03 | 323 | +0.49(+1.24%) |
Sep 22, 2021 | 39.24 | 39.60 | 39.24 | 39.54 | 2,791 | +0.40(+1.02%) |
Sep 21, 2021 | 39.14 | 39.14 | 39.14 | 39.14 | 201 | -0.06(-0.16%) |
Sep 20, 2021 | 39.20 | 39.30 | 38.79 | 39.20 | 3,784 | -0.69(-1.74%) |
Sep 17, 2021 | 39.98 | 40.02 | 39.87 | 39.89 | 1,291 | -0.36(-0.89%) |
Sep 16, 2021 | 40.13 | 40.25 | 40.12 | 40.25 | 1,957 | -0.05(-0.13%) |
Sep 15, 2021 | 40.06 | 40.30 | 40.06 | 40.30 | 2,512 | +0.34(+0.84%) |
Sep 14, 2021 | 40.12 | 40.12 | 39.97 | 39.97 | 685 | -0.21(-0.53%) |
Sep 13, 2021 | 40.15 | 40.23 | 40.05 | 40.18 | 2,399 | +0.08(+0.20%) |
Sep 10, 2021 | 40.32 | 40.32 | 40.10 | 40.10 | 1,378 | -0.33(-0.81%) |
Sep 09, 2021 | 40.70 | 40.72 | 40.42 | 40.42 | 859 | -0.16(-0.40%) |
Sep 08, 2021 | 40.61 | 40.63 | 40.59 | 40.59 | 2,043 | -0.07(-0.17%) |
Sep 07, 2021 | 40.69 | 40.73 | 40.65 | 40.65 | 1,434 | -0.13(-0.32%) |
Sep 03, 2021 | 40.72 | 40.82 | 40.72 | 40.79 | 817 | +0.01(+0.01%) |
Sep 02, 2021 | 40.82 | 40.85 | 40.73 | 40.78 | 4,704 | +0.11(+0.27%) |
Sep 01, 2021 | 40.73 | 40.75 | 40.67 | 40.67 | 880 | -0.01(-0.02%) |
Aug 31, 2021 | 40.68 | 40.71 | 40.65 | 40.68 | 817 | -0.05(-0.12%) |
Aug 30, 2021 | 40.78 | 40.78 | 40.72 | 40.72 | 565 | +0.19(+0.46%) |
Aug 27, 2021 | 40.54 | 40.54 | 40.52 | 40.54 | 1,497 | +0.33(+0.83%) |
Aug 26, 2021 | 40.27 | 40.27 | 40.20 | 40.20 | 386 | -0.24(-0.59%) |
Aug 25, 2021 | 40.46 | 40.46 | 40.44 | 40.44 | 359 | +0.11(+0.28%) |
Aug 24, 2021 | 40.35 | 40.35 | 40.33 | 40.33 | 801 | +0.08(+0.19%) |
Aug 23, 2021 | 40.25 | 40.32 | 40.25 | 40.25 | 3,037 | +0.32(+0.79%) |
Aug 20, 2021 | 39.80 | 39.94 | 39.80 | 39.94 | 2,259 | +0.36(+0.92%) |
Aug 19, 2021 | 39.53 | 39.57 | 39.53 | 39.57 | 228 | -0.00(-0.01%) |
Aug 18, 2021 | 39.91 | 39.93 | 39.58 | 39.58 | 3,781 | -0.39(-0.98%) |
Aug 17, 2021 | 40.03 | 40.03 | 39.86 | 39.97 | 822 | -0.28(-0.70%) |
Aug 16, 2021 | 39.98 | 40.25 | 39.94 | 40.25 | 1,897 | +0.12(+0.31%) |
Aug 13, 2021 | 40.10 | 40.14 | 40.10 | 40.13 | 1,753 | +0.04(+0.09%) |
Aug 12, 2021 | 39.92 | 40.09 | 39.92 | 40.09 | 1,236 | +0.15(+0.37%) |
Aug 11, 2021 | 39.90 | 39.97 | 39.85 | 39.94 | 4,695 | +0.10(+0.24%) |
Aug 10, 2021 | 39.84 | 39.85 | 39.84 | 39.85 | 108,671 | +0.03(+0.07%) |
Aug 09, 2021 | 39.83 | 39.83 | 39.82 | 39.82 | 4,066 | -0.03(-0.09%) |
Aug 06, 2021 | 39.83 | 39.85 | 39.83 | 39.85 | 474 | +0.10(+0.24%) |
Aug 05, 2021 | 39.74 | 39.76 | 39.71 | 39.76 | 7,432 | +0.19(+0.47%) |
Aug 04, 2021 | 39.57 | 39.62 | 39.57 | 39.57 | 1,990 | -0.14(-0.35%) |
Aug 03, 2021 | 39.66 | 39.71 | 39.66 | 39.71 | 8,683 | +0.31(+0.79%) |
Aug 02, 2021 | 39.68 | 39.68 | 39.40 | 39.40 | 3,529 | -0.08(-0.20%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.48 | 39.48 | 1,052 | -0.21(-0.53%) |
Jul 29, 2021 | 39.77 | 39.79 | 39.69 | 39.69 | 11,853 | +0.14(+0.36%) |
Jul 28, 2021 | 39.55 | 39.59 | 39.44 | 39.55 | 1,537 | +0.03(+0.08%) |
Jul 27, 2021 | 39.28 | 39.52 | 39.28 | 39.52 | 921 | -0.18(-0.46%) |
Jul 26, 2021 | 39.62 | 39.73 | 39.62 | 39.70 | 1,566 | +0.09(+0.22%) |
Jul 23, 2021 | 39.44 | 39.64 | 39.44 | 39.61 | 5,243 | +0.41(+1.04%) |
Jul 22, 2021 | 39.20 | 39.25 | 39.12 | 39.20 | 4,253 | +0.08(+0.20%) |
Jul 21, 2021 | 39.09 | 39.13 | 39.06 | 39.13 | 4,301 | +0.31(+0.80%) |
Jul 20, 2021 | 38.66 | 38.93 | 38.66 | 38.82 | 2,294 | +0.61(+1.60%) |
Jul 19, 2021 | 38.54 | 38.54 | 38.05 | 38.21 | 3,574 | -0.64(-1.65%) |
Jul 16, 2021 | 39.20 | 39.20 | 38.85 | 38.85 | 3,856 | -0.30(-0.77%) |
Jul 15, 2021 | 39.19 | 39.20 | 39.00 | 39.15 | 5,955 | -0.15(-0.37%) |
Jul 14, 2021 | 39.39 | 39.39 | 39.19 | 39.29 | 613 | +0.05(+0.13%) |
Jul 13, 2021 | 39.41 | 39.42 | 39.24 | 39.24 | 3,186 | -0.13(-0.34%) |
Jul 12, 2021 | 39.35 | 39.38 | 39.35 | 39.38 | 376 | +0.13(+0.33%) |
Jul 09, 2021 | 39.19 | 39.25 | 39.19 | 39.25 | 627 | +0.47(+1.20%) |
Jul 08, 2021 | 38.85 | 38.88 | 38.78 | 38.78 | 1,908 | -0.35(-0.91%) |
Jul 07, 2021 | 39.15 | 39.15 | 39.14 | 39.14 | 627 | +0.14(+0.37%) |
Jul 06, 2021 | 38.97 | 39.04 | 38.97 | 38.99 | 7,593 | -0.10(-0.25%) |
Jul 02, 2021 | 39.03 | 39.09 | 39.03 | 39.09 | 497 | +0.32(+0.81%) |
Jul 01, 2021 | 38.79 | 38.79 | 38.76 | 38.77 | 1,699 | +0.16(+0.42%) |
Jun 30, 2021 | 38.53 | 38.61 | 38.53 | 38.61 | 1,586 | +0.07(+0.18%) |
Jun 29, 2021 | 38.56 | 38.56 | 38.54 | 38.54 | 140 | +0.02(+0.05%) |
Jun 28, 2021 | 38.42 | 38.53 | 38.42 | 38.53 | 1,686 | +0.08(+0.20%) |
Jun 25, 2021 | 38.44 | 38.45 | 38.43 | 38.45 | 1,960 | +0.14(+0.37%) |
Jun 24, 2021 | 38.30 | 38.31 | 38.30 | 38.31 | 110 | +0.22(+0.57%) |
Jun 23, 2021 | 38.09 | 38.09 | 38.09 | 38.09 | 199 | -0.05(-0.14%) |
Jun 22, 2021 | 37.90 | 38.14 | 37.90 | 38.14 | 629 | +0.23(+0.60%) |
Jun 21, 2021 | 37.78 | 37.95 | 37.78 | 37.92 | 8,456 | +0.45(+1.20%) |
Jun 18, 2021 | 37.53 | 37.60 | 37.47 | 37.47 | 644 | -0.47(-1.23%) |
Jun 17, 2021 | 37.93 | 37.93 | 37.93 | 37.93 | 235 | +0.00(+0.00%) |
Jun 16, 2021 | 38.11 | 38.11 | 37.93 | 37.93 | 1,067 | -0.19(-0.49%) |
Jun 15, 2021 | 38.12 | 38.12 | 38.12 | 38.12 | 21 | -0.05(-0.13%) |
Jun 14, 2021 | 38.05 | 38.17 | 38.05 | 38.17 | 165 | +0.06(+0.17%) |
Jun 11, 2021 | 38.06 | 38.11 | 38.06 | 38.11 | 610 | +0.06(+0.15%) |
Jun 10, 2021 | 38.05 | 38.05 | 38.05 | 38.05 | 77 | +0.16(+0.42%) |
Jun 09, 2021 | 37.93 | 37.93 | 37.89 | 37.89 | 277 | -0.04(-0.12%) |
Jun 08, 2021 | 37.87 | 38.01 | 37.87 | 37.94 | 1,236 | -0.01(-0.02%) |
Jun 07, 2021 | 37.97 | 37.97 | 37.94 | 37.94 | 187 | -0.03(-0.07%) |
Jun 04, 2021 | 37.96 | 37.97 | 37.96 | 37.97 | 267 | +0.33(+0.88%) |
Jun 03, 2021 | 37.61 | 37.68 | 37.61 | 37.64 | 42,089 | -0.12(-0.31%) |
Jun 02, 2021 | 37.76 | 37.76 | 37.76 | 37.76 | 23 | +0.05(+0.13%) |
Jun 01, 2021 | 37.76 | 37.76 | 37.69 | 37.71 | 6,621 | -0.04(-0.11%) |
May 28, 2021 | 37.79 | 37.81 | 37.75 | 37.75 | 562 | +0.03(+0.07%) |
May 27, 2021 | 37.72 | 37.72 | 37.72 | 37.72 | 81 | +0.09(+0.25%) |
May 26, 2021 | 37.78 | 37.78 | 37.62 | 37.63 | 286 | +0.07(+0.19%) |
May 25, 2021 | 37.70 | 37.70 | 37.56 | 37.56 | 2,813 | -0.12(-0.31%) |
May 24, 2021 | 37.66 | 37.67 | 37.66 | 37.67 | 271 | +0.38(+1.02%) |
May 21, 2021 | 37.29 | 37.29 | 37.29 | 37.29 | 129 | -0.03(-0.08%) |
May 20, 2021 | 37.33 | 37.41 | 37.32 | 37.32 | 1,474 | +0.43(+1.16%) |
May 19, 2021 | 36.62 | 36.89 | 36.47 | 36.89 | 9,277 | -0.18(-0.48%) |
May 18, 2021 | 37.07 | 37.07 | 37.07 | 37.07 | 23 | -0.29(-0.78%) |
May 17, 2021 | 37.40 | 37.40 | 37.18 | 37.37 | 1,625 | -0.11(-0.29%) |
May 14, 2021 | 37.47 | 37.47 | 37.47 | 37.47 | 353 | +0.56(+1.51%) |
May 13, 2021 | 36.92 | 36.92 | 36.92 | 36.92 | 56 | +0.49(+1.33%) |
May 12, 2021 | 36.43 | 36.43 | 36.43 | 36.43 | 37 | -0.78(-2.10%) |
May 11, 2021 | 37.47 | 37.47 | 36.97 | 37.21 | 1,005 | -0.60(-1.59%) |
May 10, 2021 | 38.12 | 38.12 | 37.81 | 37.81 | 910 | -0.14(-0.36%) |
May 07, 2021 | 37.93 | 37.95 | 37.89 | 37.95 | 42,988 | +0.31(+0.84%) |
May 06, 2021 | 37.47 | 37.64 | 37.34 | 37.64 | 1,265 | +0.28(+0.76%) |
May 05, 2021 | 37.38 | 37.52 | 37.35 | 37.35 | 6,201 | +0.05(+0.13%) |
May 04, 2021 | 37.54 | 37.54 | 37.18 | 37.30 | 410 | -0.26(-0.68%) |