Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.21 | 40.37 | 39.25 | 39.33 | 919,909 | -0.90(-2.23%) |
Apr 28, 2022 | 39.89 | 40.37 | 39.61 | 40.23 | 757,732 | +0.36(+0.91%) |
Apr 27, 2022 | 39.92 | 40.30 | 39.59 | 39.86 | 819,611 | -0.11(-0.26%) |
Apr 26, 2022 | 40.07 | 40.31 | 39.86 | 39.97 | 787,657 | -0.28(-0.70%) |
Apr 25, 2022 | 40.24 | 40.50 | 39.83 | 40.25 | 873,178 | -0.46(-1.13%) |
Apr 22, 2022 | 40.92 | 40.99 | 40.65 | 40.71 | 918,716 | -0.40(-0.96%) |
Apr 21, 2022 | 41.38 | 41.53 | 40.99 | 41.11 | 517,296 | -0.27(-0.66%) |
Apr 20, 2022 | 41.09 | 41.60 | 41.02 | 41.38 | 441,104 | +0.62(+1.53%) |
Apr 19, 2022 | 40.79 | 41.03 | 40.65 | 40.76 | 388,646 | +0.03(+0.08%) |
Apr 18, 2022 | 40.64 | 40.96 | 40.57 | 40.73 | 352,566 | +0.04(+0.10%) |
Apr 14, 2022 | 41.35 | 41.42 | 40.64 | 40.69 | 739,789 | -0.64(-1.55%) |
Apr 13, 2022 | 41.17 | 41.46 | 41.09 | 41.33 | 483,416 | +0.06(+0.16%) |
Apr 12, 2022 | 41.41 | 41.51 | 41.14 | 41.26 | 593,102 | -0.13(-0.31%) |
Apr 11, 2022 | 41.52 | 41.58 | 41.04 | 41.39 | 664,821 | -0.15(-0.37%) |
Apr 08, 2022 | 41.72 | 41.76 | 41.50 | 41.55 | 418,444 | -0.15(-0.37%) |
Apr 07, 2022 | 41.62 | 41.72 | 41.25 | 41.70 | 512,327 | -0.02(-0.06%) |
Apr 06, 2022 | 41.04 | 41.76 | 41.04 | 41.72 | 572,225 | +0.70(+1.69%) |
Apr 05, 2022 | 40.88 | 41.47 | 40.88 | 41.03 | 590,488 | +0.33(+0.81%) |
Apr 04, 2022 | 40.59 | 40.75 | 40.37 | 40.70 | 841,338 | +0.17(+0.42%) |
Apr 01, 2022 | 39.94 | 40.54 | 39.66 | 40.53 | 550,295 | +0.51(+1.27%) |
Mar 31, 2022 | 39.98 | 40.31 | 39.81 | 40.02 | 603,234 | +0.12(+0.30%) |
Mar 30, 2022 | 39.70 | 39.96 | 39.63 | 39.90 | 616,309 | +0.26(+0.65%) |
Mar 29, 2022 | 39.09 | 39.69 | 39.09 | 39.64 | 609,819 | +0.56(+1.43%) |
Mar 28, 2022 | 39.15 | 39.21 | 38.85 | 39.08 | 695,384 | -0.07(-0.19%) |
Mar 25, 2022 | 39.03 | 39.24 | 38.90 | 39.15 | 456,510 | +0.23(+0.58%) |
Mar 24, 2022 | 38.65 | 39.06 | 38.64 | 38.93 | 418,328 | +0.28(+0.73%) |
Mar 23, 2022 | 38.62 | 38.72 | 38.41 | 38.64 | 625,901 | +0.02(+0.04%) |
Mar 22, 2022 | 38.76 | 38.76 | 38.21 | 38.63 | 703,060 | +0.02(+0.04%) |
Mar 21, 2022 | 38.66 | 38.98 | 38.50 | 38.61 | 669,821 | -0.06(-0.15%) |
Mar 18, 2022 | 38.79 | 38.88 | 38.54 | 38.67 | 1,044,124 | -0.18(-0.46%) |
Mar 17, 2022 | 38.64 | 39.03 | 38.60 | 38.85 | 589,044 | +0.32(+0.84%) |
Mar 16, 2022 | 38.26 | 38.61 | 38.07 | 38.52 | 953,451 | +0.40(+1.04%) |
Mar 15, 2022 | 38.05 | 38.33 | 37.93 | 38.13 | 763,706 | +0.16(+0.43%) |
Mar 14, 2022 | 38.36 | 38.52 | 37.74 | 37.96 | 770,002 | -0.29(-0.76%) |
Mar 11, 2022 | 38.26 | 38.68 | 38.23 | 38.26 | 706,271 | +0.06(+0.17%) |
Mar 10, 2022 | 37.65 | 38.24 | 38.19 | 559,597 | +0.35(+0.92%) | |
Mar 09, 2022 | 38.37 | 38.47 | 37.81 | 37.84 | 641,177 | -0.34(-0.89%) |
Mar 08, 2022 | 38.68 | 38.89 | 38.12 | 38.18 | 909,150 | -0.43(-1.11%) |
Mar 07, 2022 | 38.41 | 38.80 | 38.26 | 38.61 | 821,917 | +0.29(+0.76%) |
Mar 04, 2022 | 37.52 | 38.43 | 37.47 | 38.32 | 835,777 | +0.53(+1.39%) |
Mar 03, 2022 | 37.59 | 37.86 | 37.50 | 37.79 | 850,238 | +0.32(+0.86%) |
Mar 02, 2022 | 37.10 | 37.65 | 37.10 | 37.47 | 626,660 | +0.41(+1.11%) |
Mar 01, 2022 | 36.94 | 37.38 | 36.77 | 37.06 | 724,984 | +0.02(+0.04%) |
Feb 28, 2022 | 36.77 | 37.30 | 36.73 | 37.04 | 1,073,278 | +0.00(+0.00%) |
Feb 25, 2022 | 36.83 | 37.23 | 36.94 | 37.04 | 1,331,832 | +0.45(+1.24%) |
Feb 24, 2022 | 36.15 | 36.66 | 36.04 | 36.59 | 1,066,394 | -0.06(-0.18%) |
Feb 23, 2022 | 36.69 | 36.85 | 36.47 | 36.65 | 674,586 | +0.15(+0.40%) |
Feb 22, 2022 | 36.64 | 36.64 | 36.18 | 36.51 | 680,988 | -0.08(-0.22%) |
Feb 18, 2022 | 36.59 | 0 | -0.23(-0.61%) | |||
Feb 17, 2022 | 36.40 | 36.90 | 36.40 | 36.82 | 727,062 | +0.38(+1.04%) |
Feb 16, 2022 | 36.23 | 36.62 | 36.06 | 36.44 | 646,740 | +0.28(+0.78%) |
Feb 15, 2022 | 36.41 | 36.56 | 36.10 | 36.15 | 662,102 | -0.18(-0.49%) |
Feb 14, 2022 | 36.85 | 37.08 | 36.11 | 36.33 | 876,398 | -0.34(-0.94%) |
Feb 11, 2022 | 36.71 | 37.01 | 36.20 | 36.68 | 975,724 | -0.20(-0.54%) |
Feb 10, 2022 | 37.13 | 37.37 | 36.82 | 36.87 | 762,934 | -0.57(-1.52%) |
Feb 09, 2022 | 37.50 | 37.62 | 37.35 | 37.44 | 541,645 | +0.20(+0.53%) |
Feb 08, 2022 | 37.36 | 37.43 | 37.23 | 37.25 | 483,510 | -0.05(-0.13%) |
Feb 07, 2022 | 37.40 | 37.53 | 37.14 | 37.29 | 522,595 | +0.25(+0.68%) |
Feb 04, 2022 | 37.41 | 37.41 | 36.78 | 37.04 | 526,654 | -0.40(-1.06%) |
Feb 03, 2022 | 37.32 | 37.63 | 37.44 | 538,407 | -0.03(-0.08%) | |
Feb 02, 2022 | 37.25 | 37.61 | 37.23 | 37.47 | 583,672 | +0.29(+0.77%) |
Feb 01, 2022 | 37.72 | 37.72 | 37.12 | 37.18 | 481,458 | -0.45(-1.20%) |
Jan 31, 2022 | 37.07 | 37.85 | 37.63 | 878,182 | +0.55(+1.49%) | |
Jan 28, 2022 | 36.60 | 37.15 | 36.58 | 37.08 | 717,627 | +0.36(+0.99%) |
Jan 27, 2022 | 36.67 | 36.99 | 36.55 | 36.71 | 924,422 | +0.22(+0.61%) |
Jan 26, 2022 | 36.75 | 37.06 | 36.33 | 36.49 | 977,539 | -0.15(-0.41%) |
Jan 25, 2022 | 36.41 | 36.89 | 36.24 | 36.64 | 721,970 | -0.15(-0.41%) |
Jan 24, 2022 | 36.96 | 36.99 | 36.09 | 36.79 | 1,110,517 | -0.29(-0.79%) |
Jan 21, 2022 | 36.96 | 37.13 | 36.75 | 37.09 | 893,777 | +0.17(+0.47%) |
Jan 20, 2022 | 36.84 | 37.14 | 36.84 | 36.91 | 639,867 | +0.11(+0.30%) |
Jan 19, 2022 | 36.92 | 36.92 | 36.47 | 36.80 | 823,756 | +0.02(+0.04%) |
Jan 18, 2022 | 36.91 | 36.93 | 36.51 | 36.79 | 516,473 | -0.35(-0.94%) |
Jan 14, 2022 | 37.13 | 0 | -0.15(-0.40%) | |||
Jan 13, 2022 | 37.38 | 37.64 | 37.27 | 37.28 | 484,243 | -0.08(-0.21%) |
Jan 12, 2022 | 37.12 | 37.45 | 36.95 | 37.36 | 647,526 | +0.32(+0.85%) |
Jan 11, 2022 | 37.05 | 37.20 | 36.81 | 37.05 | 505,331 | +0.07(+0.19%) |
Jan 10, 2022 | 36.73 | 36.98 | 36.63 | 36.98 | 549,525 | +0.14(+0.39%) |
Jan 07, 2022 | 36.76 | 36.99 | 36.52 | 36.83 | 522,648 | -0.16(-0.43%) |
Jan 06, 2022 | 37.02 | 37.23 | 36.89 | 36.99 | 565,952 | -0.27(-0.72%) |
Jan 05, 2022 | 37.63 | 37.63 | 37.24 | 37.26 | 632,624 | -0.41(-1.09%) |
Jan 04, 2022 | 37.84 | 38.06 | 37.66 | 37.67 | 462,084 | -0.11(-0.29%) |
Jan 03, 2022 | 38.16 | 38.16 | 37.62 | 37.78 | 291,880 | -0.44(-1.14%) |
Dec 31, 2021 | 38.08 | 38.31 | 37.99 | 38.22 | 599,764 | +0.25(+0.65%) |
Dec 30, 2021 | 37.88 | 38.11 | 37.85 | 37.97 | 466,773 | +0.13(+0.33%) |
Dec 29, 2021 | 37.62 | 37.97 | 37.44 | 37.85 | 573,787 | +0.10(+0.27%) |
Dec 28, 2021 | 37.67 | 37.81 | 37.61 | 37.74 | 272,975 | +0.09(+0.23%) |
Dec 27, 2021 | 37.68 | 37.78 | 37.51 | 37.66 | 246,561 | +0.09(+0.25%) |
Dec 23, 2021 | 37.64 | 37.84 | 37.55 | 37.56 | 414,688 | -0.06(-0.17%) |
Dec 22, 2021 | 37.34 | 37.63 | 37.18 | 37.63 | 458,572 | +0.25(+0.68%) |
Dec 21, 2021 | 37.18 | 37.49 | 37.04 | 37.37 | 704,138 | +0.22(+0.60%) |
Dec 20, 2021 | 36.84 | 37.18 | 36.75 | 37.15 | 551,631 | -0.02(-0.04%) |
Dec 17, 2021 | 37.18 | 37.44 | 37.15 | 37.17 | 657,257 | -0.12(-0.32%) |
Dec 16, 2021 | 37.04 | 37.42 | 36.95 | 37.28 | 580,588 | +0.28(+0.75%) |
Dec 15, 2021 | 36.73 | 37.24 | 36.64 | 37.01 | 712,161 | +0.20(+0.54%) |
Dec 14, 2021 | 36.16 | 36.98 | 36.03 | 36.81 | 954,135 | +0.50(+1.37%) |
Dec 13, 2021 | 36.06 | 36.40 | 35.98 | 36.31 | 702,385 | +0.24(+0.66%) |
Dec 10, 2021 | 36.03 | 36.22 | 35.91 | 36.07 | 342,573 | +0.12(+0.33%) |
Dec 09, 2021 | 36.17 | 36.17 | 35.88 | 35.95 | 318,535 | -0.25(-0.68%) |
Dec 08, 2021 | 36.26 | 36.35 | 35.94 | 36.20 | 428,212 | +0.03(+0.09%) |
Dec 07, 2021 | 35.63 | 36.26 | 35.62 | 36.17 | 939,505 | +0.65(+1.83%) |
Dec 06, 2021 | 34.76 | 35.63 | 34.74 | 35.52 | 826,568 | +0.78(+2.26%) |
Dec 03, 2021 | 34.76 | 34.84 | 34.59 | 34.74 | 552,782 | +0.08(+0.23%) |
Dec 02, 2021 | 34.38 | 34.82 | 34.38 | 34.66 | 599,331 | +0.40(+1.18%) |
Dec 01, 2021 | 34.45 | 34.87 | 34.24 | 34.25 | 487,008 | -0.04(-0.12%) |
Nov 30, 2021 | 34.57 | 34.57 | 34.24 | 34.29 | 689,196 | -0.45(-1.30%) |
Nov 29, 2021 | 34.79 | 34.79 | 34.47 | 34.74 | 335,020 | +0.13(+0.39%) |
Nov 26, 2021 | 34.72 | 34.96 | 34.51 | 34.61 | 285,826 | -0.48(-1.35%) |
Nov 24, 2021 | 35.34 | 35.34 | 34.91 | 35.08 | 385,980 | -0.25(-0.69%) |
Nov 23, 2021 | 35.23 | 35.42 | 35.12 | 35.33 | 351,433 | +0.08(+0.22%) |
Nov 22, 2021 | 35.19 | 35.46 | 35.03 | 35.25 | 560,461 | +0.00(+0.00%) |
Nov 19, 2021 | 34.83 | 35.33 | 34.82 | 35.25 | 678,551 | +0.29(+0.84%) |
Nov 18, 2021 | 35.15 | 35.18 | 34.92 | 34.96 | 476,842 | -0.17(-0.50%) |
Nov 17, 2021 | 35.02 | 35.15 | 34.82 | 35.13 | 402,185 | +0.07(+0.20%) |
Nov 16, 2021 | 35.33 | 35.51 | 35.04 | 35.06 | 398,546 | +0.11(+0.32%) |
Nov 15, 2021 | 34.68 | 34.96 | 34.68 | 34.95 | 957,159 | +0.27(+0.78%) |
Nov 12, 2021 | 34.86 | 34.95 | 34.62 | 34.68 | 352,792 | -0.18(-0.51%) |
Nov 11, 2021 | 35.28 | 35.28 | 34.63 | 34.86 | 719,749 | -0.47(-1.34%) |
Nov 10, 2021 | 35.15 | 35.33 | 393,431 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.03 | 35.32 | 35.02 | 35.15 | 340,994 | +0.17(+0.49%) |
Nov 08, 2021 | 34.93 | 35.00 | 34.65 | 34.98 | 544,536 | +0.05(+0.16%) |
Nov 05, 2021 | 34.91 | 35.08 | 34.86 | 34.93 | 288,765 | +0.14(+0.40%) |
Nov 04, 2021 | 34.72 | 34.90 | 34.60 | 34.79 | 392,324 | +0.06(+0.18%) |
Nov 03, 2021 | 34.51 | 34.80 | 34.23 | 34.72 | 402,876 | +0.22(+0.63%) |
Nov 02, 2021 | 34.57 | 34.69 | 34.36 | 34.51 | 389,947 | -0.13(-0.38%) |
Nov 01, 2021 | 34.50 | 34.72 | 34.33 | 34.64 | 282,049 | +0.15(+0.43%) |
Oct 29, 2021 | 34.34 | 34.52 | 34.28 | 34.49 | 340,305 | -0.02(-0.04%) |
Oct 28, 2021 | 34.49 | 34.76 | 34.44 | 34.51 | 424,107 | +0.02(+0.04%) |
Oct 27, 2021 | 34.65 | 34.68 | 34.46 | 34.49 | 495,519 | -0.07(-0.20%) |
Oct 26, 2021 | 34.50 | 34.56 | 364,559 | +0.06(+0.18%) | ||
Oct 25, 2021 | 34.51 | 34.70 | 34.35 | 34.50 | 286,588 | -0.01(-0.02%) |
Oct 22, 2021 | 34.55 | 34.79 | 34.48 | 34.51 | 345,505 | -0.02(-0.07%) |
Oct 21, 2021 | 34.86 | 35.02 | 34.50 | 34.53 | 458,961 | -0.35(-1.00%) |
Oct 20, 2021 | 34.92 | 34.99 | 34.79 | 34.88 | 628,598 | +0.15(+0.42%) |
Oct 19, 2021 | 34.98 | 35.21 | 34.62 | 34.73 | 981,941 | -0.50(-1.41%) |
Oct 18, 2021 | 35.24 | 35.30 | 35.07 | 35.23 | 244,331 | -0.11(-0.31%) |
Oct 15, 2021 | 35.51 | 35.60 | 35.33 | 35.34 | 293,193 | -0.22(-0.63%) |
Oct 14, 2021 | 35.43 | 35.62 | 35.34 | 35.56 | 256,734 | +0.40(+1.12%) |
Oct 13, 2021 | 34.85 | 35.20 | 34.84 | 35.17 | 354,829 | +0.40(+1.14%) |
Oct 12, 2021 | 34.56 | 34.97 | 34.46 | 34.77 | 357,482 | +0.29(+0.83%) |
Oct 11, 2021 | 34.49 | 34.62 | 34.40 | 34.48 | 166,766 | -0.17(-0.49%) |
Oct 08, 2021 | 34.95 | 34.95 | 34.62 | 34.65 | 389,729 | -0.19(-0.56%) |
Oct 07, 2021 | 34.73 | 34.96 | 34.69 | 34.85 | 394,737 | +0.12(+0.33%) |
Oct 06, 2021 | 34.07 | 34.73 | 34.05 | 34.73 | 430,600 | +0.49(+1.43%) |
Oct 05, 2021 | 34.48 | 34.48 | 34.18 | 34.24 | 309,231 | -0.24(-0.70%) |
Oct 04, 2021 | 34.30 | 34.57 | 34.26 | 34.48 | 510,682 | +0.19(+0.54%) |
Oct 01, 2021 | 34.50 | 34.50 | 34.03 | 34.30 | 440,346 | -0.05(-0.16%) |
Sep 30, 2021 | 34.23 | 34.50 | 34.14 | 34.35 | 476,738 | +0.19(+0.57%) |
Sep 29, 2021 | 34.17 | 34.33 | 34.02 | 34.16 | 466,113 | -0.05(-0.16%) |
Sep 28, 2021 | 34.41 | 34.52 | 34.05 | 34.21 | 628,183 | -0.42(-1.21%) |
Sep 27, 2021 | 34.96 | 34.96 | 34.63 | 34.63 | 336,556 | -0.31(-0.89%) |
Sep 24, 2021 | 34.81 | 35.04 | 34.81 | 34.94 | 266,028 | -0.03(-0.09%) |
Sep 23, 2021 | 35.62 | 35.87 | 34.98 | 34.97 | 485,627 | -0.51(-1.44%) |
Sep 22, 2021 | 35.27 | 35.83 | 35.21 | 35.48 | 557,028 | +0.19(+0.53%) |
Sep 21, 2021 | 35.07 | 35.38 | 35.01 | 35.30 | 415,228 | +0.39(+1.11%) |
Sep 20, 2021 | 34.62 | 35.00 | 34.62 | 34.91 | 494,419 | -0.01(-0.02%) |
Sep 17, 2021 | 35.31 | 35.37 | 34.82 | 34.92 | 471,433 | -0.53(-1.51%) |
Sep 16, 2021 | 35.80 | 35.86 | 35.43 | 35.45 | 319,016 | -0.37(-1.04%) |
Sep 15, 2021 | 35.48 | 35.91 | 35.48 | 35.82 | 388,992 | +0.21(+0.59%) |
Sep 14, 2021 | 35.82 | 35.86 | 35.55 | 35.62 | 288,776 | +0.00(+0.00%) |
Sep 13, 2021 | 35.61 | 35.78 | 35.48 | 35.62 | 400,758 | +0.14(+0.39%) |
Sep 10, 2021 | 35.59 | 35.69 | 35.38 | 35.48 | 399,598 | -0.15(-0.41%) |
Sep 09, 2021 | 35.72 | 35.96 | 35.62 | 35.62 | 395,795 | -0.19(-0.54%) |
Sep 08, 2021 | 34.95 | 35.84 | 34.95 | 35.82 | 431,027 | +0.75(+2.14%) |
Sep 07, 2021 | 35.58 | 35.62 | 35.06 | 35.07 | 341,478 | -0.68(-1.91%) |
Sep 03, 2021 | 35.88 | 35.90 | 35.65 | 35.75 | 220,947 | -0.12(-0.32%) |
Sep 02, 2021 | 35.66 | 35.88 | 35.63 | 35.86 | 358,774 | +0.29(+0.81%) |
Sep 01, 2021 | 35.64 | 35.75 | 35.54 | 35.58 | 507,189 | +0.07(+0.20%) |
Aug 31, 2021 | 35.50 | 35.59 | 35.40 | 35.51 | 361,462 | -0.03(-0.09%) |
Aug 30, 2021 | 35.48 | 35.57 | 35.31 | 35.54 | 606,998 | +0.10(+0.28%) |
Aug 27, 2021 | 35.19 | 35.48 | 35.13 | 35.44 | 353,701 | +0.19(+0.53%) |
Aug 26, 2021 | 35.34 | 35.34 | 35.17 | 35.25 | 423,088 | -0.06(-0.18%) |
Aug 25, 2021 | 35.40 | 35.41 | 35.16 | 35.31 | 467,241 | -0.12(-0.35%) |
Aug 24, 2021 | 35.48 | 35.55 | 35.20 | 35.44 | 305,454 | -0.14(-0.39%) |
Aug 23, 2021 | 35.63 | 35.69 | 35.22 | 35.58 | 467,487 | +0.16(+0.44%) |
Aug 20, 2021 | 35.17 | 35.55 | 34.93 | 35.42 | 440,623 | +0.16(+0.46%) |
Aug 19, 2021 | 35.14 | 35.40 | 35.08 | 35.26 | 474,224 | -0.21(-0.59%) |
Aug 18, 2021 | 35.62 | 35.71 | 35.26 | 35.47 | 400,482 | +0.08(+0.22%) |
Aug 17, 2021 | 35.43 | 35.71 | 35.20 | 35.39 | 753,271 | -0.14(-0.41%) |
Aug 16, 2021 | 35.32 | 35.73 | 35.25 | 35.54 | 495,618 | +0.19(+0.54%) |
Aug 13, 2021 | 35.20 | 35.53 | 35.16 | 35.35 | 313,773 | +0.21(+0.61%) |
Aug 12, 2021 | 35.13 | 35.30 | 35.01 | 35.13 | 233,786 | +0.01(+0.02%) |
Aug 11, 2021 | 35.01 | 35.26 | 34.94 | 35.13 | 262,797 | +0.30(+0.87%) |
Aug 10, 2021 | 34.72 | 34.95 | 34.64 | 34.82 | 314,721 | +0.14(+0.39%) |
Aug 09, 2021 | 34.59 | 34.73 | 34.47 | 34.68 | 296,660 | +0.08(+0.24%) |
Aug 06, 2021 | 34.67 | 34.81 | 34.52 | 34.60 | 323,199 | -0.16(-0.46%) |
Aug 05, 2021 | 34.62 | 34.84 | 34.56 | 34.76 | 319,291 | +0.20(+0.57%) |
Aug 04, 2021 | 34.51 | 34.66 | 34.42 | 34.56 | 519,930 | +0.10(+0.29%) |
Aug 03, 2021 | 34.14 | 34.64 | 34.13 | 34.46 | 471,798 | +0.41(+1.21%) |
Aug 02, 2021 | 34.62 | 34.62 | 33.94 | 34.05 | 344,262 | -0.40(-1.17%) |
Jul 30, 2021 | 34.51 | 34.51 | 34.22 | 34.46 | 644,774 | +0.21(+0.60%) |
Jul 29, 2021 | 34.09 | 34.37 | 34.07 | 34.25 | 558,839 | +0.14(+0.40%) |
Jul 28, 2021 | 33.91 | 34.19 | 33.83 | 34.11 | 741,481 | +0.21(+0.61%) |
Jul 27, 2021 | 33.61 | 34.09 | 33.61 | 33.91 | 606,356 | +0.08(+0.25%) |
Jul 26, 2021 | 33.80 | 33.83 | 33.67 | 33.83 | 335,415 | -0.03(-0.09%) |
Jul 23, 2021 | 33.78 | 33.94 | 33.78 | 33.86 | 485,541 | +0.11(+0.34%) |
Jul 22, 2021 | 33.86 | 33.99 | 33.64 | 33.74 | 294,148 | -0.04(-0.11%) |
Jul 21, 2021 | 33.72 | 34.00 | 33.70 | 33.78 | 393,396 | +0.07(+0.20%) |
Jul 20, 2021 | 33.56 | 33.87 | 33.49 | 33.71 | 498,847 | +0.11(+0.32%) |
Jul 19, 2021 | 33.70 | 33.86 | 33.25 | 33.61 | 1,117,873 | -0.28(-0.83%) |
Jul 16, 2021 | 33.73 | 34.06 | 33.73 | 33.89 | 340,205 | +0.16(+0.47%) |
Jul 15, 2021 | 33.66 | 33.86 | 33.58 | 33.73 | 357,322 | -0.10(-0.29%) |
Jul 14, 2021 | 33.74 | 33.83 | 33.59 | 33.83 | 320,372 | +0.13(+0.38%) |
Jul 13, 2021 | 33.74 | 33.80 | 33.59 | 33.70 | 314,094 | -0.14(-0.43%) |
Jul 12, 2021 | 33.84 | 34.00 | 33.83 | 33.84 | 265,126 | -0.13(-0.38%) |
Jul 09, 2021 | 33.98 | 33.99 | 33.66 | 33.97 | 465,020 | +0.08(+0.25%) |
Jul 08, 2021 | 33.48 | 33.97 | 33.45 | 33.89 | 542,892 | +0.19(+0.56%) |
Jul 07, 2021 | 33.81 | 33.81 | 33.57 | 33.70 | 476,855 | -0.08(-0.23%) |
Jul 06, 2021 | 33.76 | 33.81 | 33.33 | 33.77 | 312,407 | +0.02(+0.05%) |
Jul 02, 2021 | 33.70 | 33.86 | 33.57 | 33.76 | 431,706 | +0.06(+0.18%) |
Jul 01, 2021 | 33.75 | 33.93 | 33.64 | 33.70 | 272,484 | +0.08(+0.25%) |
Jun 30, 2021 | 33.82 | 33.91 | 33.49 | 33.61 | 556,264 | -0.24(-0.72%) |
Jun 29, 2021 | 34.27 | 34.41 | 33.86 | 33.86 | 532,568 | -0.53(-1.55%) |
Jun 28, 2021 | 34.65 | 34.71 | 34.33 | 34.39 | 379,038 | -0.27(-0.77%) |
Jun 25, 2021 | 34.56 | 34.75 | 34.52 | 34.65 | 363,287 | +0.07(+0.20%) |
Jun 24, 2021 | 34.59 | 34.64 | 34.36 | 34.59 | 329,449 | +0.10(+0.29%) |
Jun 23, 2021 | 34.75 | 34.81 | 34.46 | 34.49 | 450,809 | -0.27(-0.79%) |
Jun 22, 2021 | 34.67 | 34.84 | 34.56 | 34.76 | 496,163 | +0.02(+0.07%) |
Jun 21, 2021 | 34.67 | 34.86 | 34.52 | 34.74 | 374,531 | +0.19(+0.55%) |
Jun 18, 2021 | 34.71 | 34.85 | 34.41 | 34.55 | 635,822 | -0.43(-1.24%) |
Jun 17, 2021 | 35.13 | 35.23 | 34.93 | 34.98 | 732,965 | -0.23(-0.65%) |
Jun 16, 2021 | 35.48 | 35.73 | 35.15 | 35.21 | 359,227 | -0.31(-0.88%) |
Jun 15, 2021 | 35.49 | 35.58 | 35.43 | 35.52 | 233,045 | +0.06(+0.17%) |
Jun 14, 2021 | 35.29 | 35.52 | 35.29 | 35.46 | 278,690 | +0.17(+0.50%) |
Jun 11, 2021 | 35.39 | 35.40 | 35.22 | 35.28 | 295,560 | -0.12(-0.34%) |
Jun 10, 2021 | 35.24 | 35.53 | 35.16 | 35.41 | 428,037 | +0.27(+0.78%) |
Jun 09, 2021 | 34.84 | 35.21 | 34.84 | 35.13 | 363,047 | +0.31(+0.89%) |
Jun 08, 2021 | 34.94 | 35.03 | 34.76 | 34.82 | 305,861 | -0.11(-0.33%) |
Jun 07, 2021 | 34.80 | 34.98 | 34.67 | 34.94 | 343,178 | +0.17(+0.48%) |
Jun 04, 2021 | 34.64 | 34.84 | 34.62 | 34.77 | 299,401 | +0.21(+0.62%) |
Jun 03, 2021 | 34.53 | 34.64 | 34.33 | 34.56 | 474,269 | -0.11(-0.31%) |
Jun 02, 2021 | 34.27 | 34.73 | 34.27 | 34.66 | 477,364 | +0.38(+1.11%) |
Jun 01, 2021 | 34.69 | 34.81 | 34.23 | 34.28 | 686,603 | -0.41(-1.18%) |
May 28, 2021 | 34.66 | 34.78 | 34.46 | 34.69 | 417,589 | +0.13(+0.37%) |
May 27, 2021 | 34.71 | 34.58 | 34.39 | 34.56 | 512,489 | -0.02(-0.04%) |
May 26, 2021 | 34.75 | 34.79 | 34.52 | 34.58 | 661,481 | -0.17(-0.48%) |
May 25, 2021 | 34.96 | 34.96 | 34.48 | 34.75 | 433,897 | -0.17(-0.48%) |
May 24, 2021 | 34.86 | 35.04 | 34.75 | 34.91 | 204,559 | +0.11(+0.31%) |
May 21, 2021 | 34.94 | 35.04 | 34.62 | 34.81 | 401,567 | -0.03(-0.09%) |
May 20, 2021 | 34.55 | 34.95 | 34.45 | 34.84 | 592,566 | +0.40(+1.17%) |
May 19, 2021 | 34.53 | 34.59 | 34.21 | 34.43 | 818,954 | -0.28(-0.81%) |
May 18, 2021 | 34.57 | 34.82 | 34.48 | 34.71 | 644,939 | +0.23(+0.66%) |
May 17, 2021 | 34.39 | 34.57 | 34.27 | 34.49 | 402,788 | -0.03(-0.09%) |
May 14, 2021 | 34.33 | 34.63 | 34.30 | 34.52 | 492,214 | +0.79(+2.33%) |
May 13, 2021 | 33.64 | 33.98 | 33.62 | 33.73 | 497,892 | +0.08(+0.24%) |
May 12, 2021 | 33.78 | 33.93 | 33.65 | 33.65 | 709,883 | -0.13(-0.40%) |
May 11, 2021 | 33.87 | 33.87 | 33.46 | 33.78 | 641,405 | -0.08(-0.24%) |
May 10, 2021 | 33.96 | 34.15 | 33.82 | 33.87 | 437,639 | +0.14(+0.42%) |
May 07, 2021 | 33.64 | 33.96 | 33.64 | 33.72 | 436,549 | +0.10(+0.29%) |
May 06, 2021 | 33.43 | 33.64 | 33.20 | 33.63 | 607,033 | +0.54(+1.64%) |
May 05, 2021 | 33.13 | 33.23 | 33.01 | 33.08 | 805,028 | -0.03(-0.09%) |
May 04, 2021 | 33.27 | 33.35 | 32.97 | 33.11 | 535,994 | -0.19(-0.58%) |