Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.30 | 29.62 | 28.59 | 28.84 | 372,781 | -0.24(-0.84%) |
Apr 28, 2022 | 29.23 | 29.43 | 27.86 | 29.08 | 457,948 | -0.05(-0.17%) |
Apr 27, 2022 | 29.37 | 29.79 | 29.03 | 29.13 | 216,499 | -0.19(-0.66%) |
Apr 26, 2022 | 29.73 | 29.87 | 29.13 | 29.32 | 307,283 | -0.63(-2.11%) |
Apr 25, 2022 | 29.57 | 30.10 | 29.20 | 29.95 | 375,520 | +0.12(+0.39%) |
Apr 22, 2022 | 30.67 | 30.96 | 29.82 | 29.84 | 199,255 | -1.10(-3.55%) |
Apr 21, 2022 | 31.98 | 32.01 | 30.69 | 30.94 | 265,195 | -0.73(-2.30%) |
Apr 20, 2022 | 32.00 | 32.47 | 31.58 | 31.67 | 280,542 | +0.08(+0.25%) |
Apr 19, 2022 | 31.30 | 32.00 | 31.21 | 31.59 | 185,725 | +0.40(+1.28%) |
Apr 18, 2022 | 31.62 | 31.95 | 30.99 | 31.19 | 297,895 | -0.44(-1.38%) |
Apr 14, 2022 | 31.45 | 32.24 | 31.21 | 31.63 | 466,824 | +0.25(+0.81%) |
Apr 13, 2022 | 31.00 | 31.42 | 30.97 | 31.37 | 202,690 | +0.27(+0.88%) |
Apr 12, 2022 | 31.32 | 31.77 | 30.86 | 31.10 | 366,493 | +0.05(+0.16%) |
Apr 11, 2022 | 30.47 | 31.27 | 30.33 | 31.05 | 399,993 | +0.52(+1.69%) |
Apr 08, 2022 | 30.54 | 30.99 | 30.30 | 30.54 | 359,927 | -0.11(-0.35%) |
Apr 07, 2022 | 30.25 | 30.77 | 30.00 | 30.64 | 287,924 | +0.36(+1.19%) |
Apr 06, 2022 | 30.62 | 30.79 | 30.09 | 30.28 | 421,272 | -0.54(-1.77%) |
Apr 05, 2022 | 31.64 | 31.72 | 30.62 | 30.83 | 343,072 | -0.79(-2.49%) |
Apr 04, 2022 | 32.38 | 32.38 | 31.40 | 31.62 | 461,078 | -0.58(-1.81%) |
Apr 01, 2022 | 32.13 | 32.31 | 31.47 | 32.20 | 545,044 | +0.30(+0.95%) |
Mar 31, 2022 | 31.41 | 31.98 | 31.41 | 31.90 | 333,424 | +0.34(+1.08%) |
Mar 30, 2022 | 31.99 | 32.09 | 31.26 | 31.56 | 476,199 | -0.30(-0.95%) |
Mar 29, 2022 | 31.78 | 32.07 | 31.49 | 31.86 | 238,136 | +0.39(+1.23%) |
Mar 28, 2022 | 31.82 | 31.85 | 31.06 | 31.47 | 215,687 | -0.55(-1.72%) |
Mar 25, 2022 | 31.72 | 32.10 | 31.69 | 32.02 | 189,983 | +0.40(+1.26%) |
Mar 24, 2022 | 31.59 | 31.63 | 31.24 | 31.63 | 162,824 | +0.21(+0.68%) |
Mar 23, 2022 | 31.87 | 32.15 | 31.33 | 31.41 | 219,701 | -0.59(-1.85%) |
Mar 22, 2022 | 32.07 | 32.37 | 31.71 | 32.01 | 243,255 | +0.14(+0.43%) |
Mar 21, 2022 | 32.23 | 32.26 | 31.40 | 31.87 | 780,929 | -0.34(-1.05%) |
Mar 18, 2022 | 31.42 | 32.23 | 30.86 | 32.21 | 1,129,284 | +0.90(+2.88%) |
Mar 17, 2022 | 30.85 | 31.41 | 30.84 | 31.31 | 326,500 | +0.14(+0.44%) |
Mar 16, 2022 | 30.80 | 31.22 | 30.37 | 31.17 | 333,747 | +0.46(+1.51%) |
Mar 15, 2022 | 30.70 | 31.02 | 30.15 | 30.71 | 370,998 | -0.05(-0.16%) |
Mar 14, 2022 | 31.07 | 31.43 | 30.61 | 30.76 | 377,293 | -0.04(-0.13%) |
Mar 11, 2022 | 30.87 | 31.44 | 30.64 | 30.79 | 484,532 | +0.00(+0.00%) |
Mar 10, 2022 | 29.08 | 30.92 | 29.08 | 30.79 | 470,149 | +1.23(+4.16%) |
Mar 09, 2022 | 29.80 | 30.02 | 29.16 | 29.56 | 584,813 | +0.22(+0.76%) |
Mar 08, 2022 | 27.87 | 29.63 | 27.87 | 29.34 | 692,900 | +1.64(+5.91%) |
Mar 07, 2022 | 28.67 | 29.04 | 27.65 | 27.70 | 717,621 | -0.95(-3.31%) |
Mar 04, 2022 | 27.50 | 28.79 | 27.46 | 28.65 | 769,556 | +0.58(+2.07%) |
Mar 03, 2022 | 28.59 | 28.94 | 27.82 | 28.07 | 912,668 | -0.34(-1.19%) |
Mar 02, 2022 | 27.70 | 28.91 | 27.70 | 28.41 | 855,241 | +1.22(+4.49%) |
Mar 01, 2022 | 29.35 | 29.62 | 26.97 | 27.19 | 1,347,527 | -2.13(-7.27%) |
Feb 28, 2022 | 30.89 | 31.02 | 28.45 | 29.32 | 1,451,465 | -2.07(-6.60%) |
Feb 25, 2022 | 31.78 | 31.47 | 30.09 | 31.39 | 798,939 | -2.06(-6.17%) |
Feb 24, 2022 | 32.62 | 33.59 | 32.24 | 33.46 | 397,164 | +0.43(+1.29%) |
Feb 23, 2022 | 33.77 | 34.04 | 33.00 | 33.03 | 200,805 | -0.37(-1.10%) |
Feb 22, 2022 | 34.17 | 34.43 | 33.15 | 33.40 | 260,620 | -0.92(-2.68%) |
Feb 18, 2022 | 34.32 | 0 | +0.18(+0.54%) | |||
Feb 17, 2022 | 34.77 | 35.09 | 33.94 | 34.14 | 254,270 | -0.95(-2.71%) |
Feb 16, 2022 | 35.15 | 35.36 | 34.61 | 35.09 | 764,052 | +0.01(+0.03%) |
Feb 15, 2022 | 34.85 | 35.64 | 34.47 | 35.08 | 644,639 | +0.66(+1.91%) |
Feb 14, 2022 | 34.24 | 34.71 | 33.83 | 34.42 | 297,554 | +0.26(+0.77%) |
Feb 11, 2022 | 34.39 | 34.96 | 33.62 | 34.16 | 302,436 | -0.24(-0.70%) |
Feb 10, 2022 | 34.73 | 35.32 | 34.13 | 34.40 | 390,976 | -0.86(-2.44%) |
Feb 09, 2022 | 35.50 | 35.79 | 35.08 | 35.26 | 347,795 | -0.02(-0.05%) |
Feb 08, 2022 | 34.59 | 35.46 | 34.59 | 35.28 | 264,239 | +0.83(+2.42%) |
Feb 07, 2022 | 34.12 | 34.73 | 34.12 | 34.45 | 161,362 | +0.37(+1.08%) |
Feb 04, 2022 | 34.39 | 34.50 | 33.74 | 34.08 | 409,573 | -0.46(-1.32%) |
Feb 03, 2022 | 35.23 | 34.53 | 440,768 | +0.02(+0.06%) | ||
Feb 02, 2022 | 35.06 | 35.06 | 34.08 | 34.51 | 219,279 | -0.60(-1.71%) |
Feb 01, 2022 | 34.89 | 35.22 | 34.40 | 35.11 | 183,564 | +0.26(+0.75%) |
Jan 31, 2022 | 34.31 | 35.00 | 34.85 | 280,674 | +0.17(+0.50%) | |
Jan 28, 2022 | 34.37 | 34.69 | 33.38 | 34.68 | 257,862 | +0.38(+1.10%) |
Jan 27, 2022 | 34.61 | 35.53 | 34.01 | 34.30 | 173,907 | -0.48(-1.39%) |
Jan 26, 2022 | 35.47 | 36.20 | 34.27 | 34.79 | 270,917 | -0.33(-0.94%) |
Jan 25, 2022 | 35.23 | 35.40 | 34.29 | 35.11 | 462,417 | -0.78(-2.19%) |
Jan 24, 2022 | 34.32 | 36.07 | 34.15 | 35.90 | 335,855 | +1.05(+3.00%) |
Jan 21, 2022 | 34.41 | 35.72 | 34.20 | 34.85 | 302,003 | +0.31(+0.90%) |
Jan 20, 2022 | 35.41 | 36.08 | 34.50 | 34.54 | 216,318 | -0.86(-2.43%) |
Jan 19, 2022 | 35.71 | 36.02 | 35.18 | 35.41 | 255,984 | -0.50(-1.40%) |
Jan 18, 2022 | 36.60 | 37.04 | 35.62 | 35.91 | 283,236 | -1.06(-2.86%) |
Jan 14, 2022 | 36.96 | 0 | +0.38(+1.03%) | |||
Jan 13, 2022 | 35.93 | 37.24 | 35.58 | 36.59 | 560,523 | +0.75(+2.08%) |
Jan 12, 2022 | 36.92 | 37.22 | 35.80 | 35.84 | 313,054 | -0.98(-2.66%) |
Jan 11, 2022 | 36.84 | 37.05 | 35.86 | 36.82 | 224,215 | +0.04(+0.11%) |
Jan 10, 2022 | 37.11 | 37.18 | 36.22 | 36.78 | 306,380 | -0.63(-1.68%) |
Jan 07, 2022 | 37.83 | 38.21 | 37.30 | 37.41 | 185,905 | -0.58(-1.53%) |
Jan 06, 2022 | 37.55 | 38.38 | 37.55 | 37.99 | 239,996 | +0.38(+1.00%) |
Jan 05, 2022 | 38.81 | 39.19 | 37.49 | 37.61 | 282,713 | -1.03(-2.66%) |
Jan 04, 2022 | 38.04 | 38.84 | 37.80 | 38.64 | 230,633 | +0.70(+1.84%) |
Jan 03, 2022 | 37.72 | 39.00 | 37.66 | 37.94 | 285,520 | +0.46(+1.21%) |
Dec 31, 2021 | 37.11 | 37.58 | 36.76 | 37.49 | 299,333 | +0.43(+1.15%) |
Dec 30, 2021 | 37.45 | 37.94 | 36.93 | 37.06 | 253,543 | -0.11(-0.29%) |
Dec 29, 2021 | 37.19 | 37.53 | 36.97 | 37.17 | 155,151 | +0.08(+0.21%) |
Dec 28, 2021 | 37.16 | 37.55 | 36.96 | 37.09 | 136,357 | -0.10(-0.26%) |
Dec 27, 2021 | 36.98 | 37.58 | 36.58 | 37.19 | 159,959 | +0.15(+0.42%) |
Dec 23, 2021 | 36.98 | 37.59 | 36.96 | 37.03 | 297,634 | +0.05(+0.13%) |
Dec 22, 2021 | 36.32 | 37.09 | 36.17 | 36.98 | 163,463 | +0.73(+2.02%) |
Dec 21, 2021 | 35.98 | 36.45 | 35.84 | 36.25 | 412,882 | +0.76(+2.15%) |
Dec 20, 2021 | 35.09 | 35.64 | 34.61 | 35.49 | 578,242 | -0.30(-0.84%) |
Dec 17, 2021 | 36.14 | 36.67 | 35.30 | 35.79 | 632,800 | -0.69(-1.88%) |
Dec 16, 2021 | 37.25 | 37.41 | 36.02 | 36.47 | 492,453 | -0.31(-0.84%) |
Dec 15, 2021 | 36.40 | 36.89 | 35.59 | 36.78 | 519,024 | +0.67(+1.84%) |
Dec 14, 2021 | 36.50 | 37.08 | 35.72 | 36.12 | 1,022,716 | -0.40(-1.08%) |
Dec 13, 2021 | 37.89 | 38.06 | 36.48 | 36.51 | 486,529 | -1.57(-4.13%) |
Dec 10, 2021 | 38.17 | 38.56 | 37.84 | 38.09 | 170,850 | +0.07(+0.18%) |
Dec 09, 2021 | 38.40 | 38.62 | 37.85 | 38.02 | 309,748 | -0.93(-2.38%) |
Dec 08, 2021 | 38.81 | 39.15 | 38.51 | 38.94 | 161,332 | +0.29(+0.75%) |
Dec 07, 2021 | 39.10 | 39.35 | 38.62 | 38.65 | 458,229 | +0.30(+0.78%) |
Dec 06, 2021 | 38.11 | 38.74 | 37.84 | 38.36 | 866,887 | +0.76(+2.03%) |
Dec 03, 2021 | 37.81 | 38.09 | 36.93 | 37.59 | 330,966 | -0.28(-0.74%) |
Dec 02, 2021 | 37.07 | 38.09 | 36.83 | 37.87 | 332,455 | +1.04(+2.83%) |
Dec 01, 2021 | 39.04 | 39.33 | 36.71 | 36.83 | 620,925 | -0.70(-1.88%) |
Nov 30, 2021 | 39.04 | 39.14 | 37.22 | 37.53 | 832,338 | -2.02(-5.10%) |
Nov 29, 2021 | 39.99 | 39.99 | 38.93 | 39.55 | 452,943 | +0.24(+0.61%) |
Nov 26, 2021 | 38.62 | 39.52 | 38.08 | 39.31 | 324,954 | -1.04(-2.58%) |
Nov 24, 2021 | 40.66 | 40.91 | 40.07 | 40.35 | 146,142 | -0.80(-1.95%) |
Nov 23, 2021 | 40.64 | 41.20 | 40.02 | 41.16 | 245,286 | +0.39(+0.95%) |
Nov 22, 2021 | 41.44 | 41.75 | 40.70 | 40.77 | 187,376 | -0.32(-0.78%) |
Nov 19, 2021 | 40.01 | 41.60 | 39.74 | 41.09 | 250,337 | +0.57(+1.41%) |
Nov 18, 2021 | 40.60 | 40.61 | 40.35 | 40.52 | 235,158 | +0.09(+0.21%) |
Nov 17, 2021 | 40.37 | 40.66 | 40.02 | 40.43 | 426,637 | -0.15(-0.38%) |
Nov 16, 2021 | 40.70 | 40.92 | 40.30 | 40.59 | 207,299 | +0.02(+0.05%) |
Nov 15, 2021 | 41.32 | 41.63 | 40.07 | 40.57 | 214,412 | -0.26(-0.64%) |
Nov 12, 2021 | 40.66 | 41.03 | 40.27 | 40.83 | 304,079 | +0.24(+0.59%) |
Nov 11, 2021 | 40.51 | 41.07 | 40.26 | 40.59 | 278,372 | +0.15(+0.38%) |
Nov 10, 2021 | 40.22 | 40.43 | 329,781 | +0.14(+0.34%) | ||
Nov 09, 2021 | 40.75 | 40.99 | 39.97 | 40.30 | 484,082 | -0.68(-1.65%) |
Nov 08, 2021 | 41.49 | 42.46 | 40.60 | 40.97 | 549,542 | +0.54(+1.34%) |
Nov 05, 2021 | 38.62 | 41.35 | 38.62 | 40.43 | 626,897 | +2.37(+6.24%) |
Nov 04, 2021 | 37.22 | 38.34 | 37.19 | 38.06 | 579,630 | +0.86(+2.31%) |
Nov 03, 2021 | 35.23 | 37.43 | 35.13 | 37.20 | 577,757 | +1.77(+4.99%) |
Nov 02, 2021 | 36.47 | 36.47 | 35.30 | 35.43 | 290,929 | -0.94(-2.58%) |
Nov 01, 2021 | 36.05 | 36.86 | 35.84 | 36.37 | 288,297 | +0.53(+1.48%) |
Oct 29, 2021 | 36.41 | 37.50 | 35.40 | 35.84 | 399,496 | -0.70(-1.90%) |
Oct 28, 2021 | 36.76 | 37.81 | 35.85 | 36.53 | 806,611 | -0.75(-2.02%) |
Oct 27, 2021 | 38.93 | 39.06 | 37.28 | 37.28 | 277,576 | -1.99(-5.06%) |
Oct 26, 2021 | 39.51 | 39.07 | 39.27 | 383,307 | -0.09(-0.22%) | |
Oct 25, 2021 | 38.23 | 39.45 | 38.15 | 39.36 | 293,743 | +1.10(+2.88%) |
Oct 22, 2021 | 37.93 | 38.90 | 37.93 | 38.26 | 201,890 | +0.48(+1.28%) |
Oct 21, 2021 | 38.04 | 38.25 | 37.57 | 37.78 | 455,913 | -0.33(-0.86%) |
Oct 20, 2021 | 37.90 | 38.47 | 37.51 | 38.10 | 435,594 | +0.34(+0.89%) |
Oct 19, 2021 | 37.81 | 38.19 | 37.44 | 37.77 | 246,854 | +0.14(+0.38%) |
Oct 18, 2021 | 37.46 | 38.09 | 37.30 | 37.62 | 418,366 | -0.25(-0.66%) |
Oct 15, 2021 | 39.17 | 39.53 | 37.85 | 37.87 | 279,201 | -0.76(-1.97%) |
Oct 14, 2021 | 38.40 | 38.92 | 38.09 | 38.64 | 153,668 | +0.73(+1.94%) |
Oct 13, 2021 | 38.06 | 38.25 | 37.59 | 37.90 | 162,822 | -0.23(-0.61%) |
Oct 12, 2021 | 38.03 | 38.30 | 37.80 | 38.13 | 170,722 | +0.21(+0.56%) |
Oct 11, 2021 | 38.30 | 38.58 | 37.91 | 37.92 | 129,533 | -0.31(-0.81%) |
Oct 08, 2021 | 39.13 | 39.30 | 38.23 | 38.23 | 105,599 | -0.69(-1.76%) |
Oct 07, 2021 | 38.73 | 39.47 | 38.33 | 38.92 | 255,130 | +0.59(+1.54%) |
Oct 06, 2021 | 38.20 | 38.51 | 37.53 | 38.33 | 148,171 | -0.58(-1.49%) |
Oct 05, 2021 | 38.65 | 39.18 | 38.00 | 38.91 | 192,412 | +0.22(+0.57%) |
Oct 04, 2021 | 39.14 | 39.57 | 38.27 | 38.68 | 242,280 | -0.37(-0.94%) |
Oct 01, 2021 | 38.54 | 39.56 | 38.01 | 39.05 | 316,631 | +0.87(+2.28%) |
Sep 30, 2021 | 39.39 | 39.75 | 38.14 | 38.18 | 239,152 | -1.02(-2.61%) |
Sep 29, 2021 | 39.35 | 39.63 | 38.81 | 39.21 | 178,321 | +0.01(+0.02%) |
Sep 28, 2021 | 39.72 | 39.92 | 39.01 | 39.20 | 162,535 | -0.67(-1.69%) |
Sep 27, 2021 | 39.33 | 40.52 | 39.33 | 39.87 | 228,728 | +1.01(+2.60%) |
Sep 24, 2021 | 38.53 | 39.43 | 38.25 | 38.86 | 148,435 | +0.02(+0.05%) |
Sep 23, 2021 | 37.67 | 39.20 | 37.42 | 38.84 | 269,418 | +1.35(+3.59%) |
Sep 22, 2021 | 37.00 | 38.05 | 36.91 | 37.49 | 1,334,586 | +0.94(+2.58%) |
Sep 21, 2021 | 38.02 | 38.14 | 36.36 | 36.55 | 250,555 | -0.99(-2.64%) |
Sep 20, 2021 | 37.40 | 38.07 | 36.54 | 37.54 | 414,588 | -0.90(-2.35%) |
Sep 17, 2021 | 38.42 | 38.63 | 37.47 | 38.44 | 1,506,440 | +0.30(+0.78%) |
Sep 16, 2021 | 38.74 | 38.79 | 37.95 | 38.15 | 445,775 | -0.49(-1.27%) |
Sep 15, 2021 | 37.65 | 38.76 | 37.60 | 38.64 | 192,177 | +0.94(+2.50%) |
Sep 14, 2021 | 38.31 | 38.44 | 37.42 | 37.69 | 228,054 | -0.36(-0.94%) |
Sep 13, 2021 | 37.83 | 38.24 | 37.51 | 38.05 | 921,940 | +0.59(+1.57%) |
Sep 10, 2021 | 38.19 | 38.34 | 37.44 | 37.46 | 181,666 | -0.38(-0.99%) |
Sep 09, 2021 | 38.11 | 38.42 | 37.75 | 37.84 | 144,710 | -0.32(-0.83%) |
Sep 08, 2021 | 38.71 | 39.05 | 37.64 | 38.16 | 324,660 | -0.77(-1.98%) |
Sep 07, 2021 | 39.39 | 39.46 | 38.68 | 38.93 | 177,590 | -0.46(-1.17%) |
Sep 03, 2021 | 39.20 | 39.72 | 38.89 | 39.39 | 153,884 | -0.10(-0.24%) |
Sep 02, 2021 | 38.93 | 39.72 | 38.53 | 39.48 | 429,295 | +0.98(+2.55%) |
Sep 01, 2021 | 38.78 | 39.16 | 37.70 | 38.50 | 198,168 | -0.51(-1.31%) |
Aug 31, 2021 | 39.50 | 39.71 | 38.93 | 39.01 | 635,557 | -0.47(-1.19%) |
Aug 30, 2021 | 40.27 | 40.27 | 39.37 | 39.48 | 178,340 | -0.52(-1.30%) |
Aug 27, 2021 | 38.85 | 40.55 | 38.85 | 40.00 | 231,254 | +1.26(+3.25%) |
Aug 26, 2021 | 39.42 | 39.60 | 38.70 | 38.74 | 198,104 | -0.77(-1.95%) |
Aug 25, 2021 | 38.78 | 40.08 | 38.58 | 39.51 | 359,696 | +1.07(+2.78%) |
Aug 24, 2021 | 37.96 | 38.64 | 37.96 | 38.44 | 130,232 | +0.48(+1.27%) |
Aug 23, 2021 | 37.72 | 38.41 | 37.72 | 37.96 | 161,407 | +0.64(+1.73%) |
Aug 20, 2021 | 36.50 | 37.63 | 36.50 | 37.32 | 221,786 | +0.66(+1.81%) |
Aug 19, 2021 | 36.57 | 36.86 | 35.78 | 36.65 | 374,850 | -0.55(-1.47%) |
Aug 18, 2021 | 37.63 | 38.22 | 37.19 | 37.20 | 168,428 | -0.64(-1.68%) |
Aug 17, 2021 | 38.60 | 39.04 | 37.04 | 37.84 | 359,970 | -1.40(-3.58%) |
Aug 16, 2021 | 39.25 | 39.45 | 38.40 | 39.24 | 185,443 | -0.52(-1.31%) |
Aug 13, 2021 | 40.53 | 40.66 | 39.25 | 39.76 | 242,406 | -0.76(-1.88%) |
Aug 12, 2021 | 39.96 | 41.65 | 39.69 | 40.52 | 465,456 | +0.62(+1.54%) |
Aug 11, 2021 | 38.96 | 40.07 | 38.29 | 39.91 | 648,722 | +1.42(+3.70%) |
Aug 10, 2021 | 37.39 | 38.81 | 37.10 | 38.48 | 310,950 | +1.27(+3.41%) |
Aug 09, 2021 | 37.77 | 37.87 | 36.89 | 37.21 | 332,710 | -0.83(-2.18%) |
Aug 06, 2021 | 38.02 | 38.50 | 37.71 | 38.04 | 197,112 | +0.51(+1.36%) |
Aug 05, 2021 | 37.66 | 38.25 | 37.51 | 37.53 | 441,082 | +0.31(+0.83%) |
Aug 04, 2021 | 37.16 | 37.93 | 36.76 | 37.22 | 330,041 | -0.49(-1.30%) |
Aug 03, 2021 | 36.63 | 37.79 | 35.77 | 37.71 | 498,073 | +1.36(+3.73%) |
Aug 02, 2021 | 37.56 | 38.65 | 36.34 | 36.36 | 357,092 | -0.62(-1.67%) |
Jul 30, 2021 | 37.53 | 37.88 | 36.55 | 36.97 | 245,594 | -0.56(-1.49%) |
Jul 29, 2021 | 38.18 | 38.41 | 36.33 | 37.53 | 315,601 | +0.49(+1.33%) |
Jul 28, 2021 | 36.58 | 37.49 | 35.77 | 37.04 | 292,813 | +0.87(+2.39%) |
Jul 27, 2021 | 36.32 | 36.70 | 35.89 | 36.17 | 177,360 | -0.50(-1.36%) |
Jul 26, 2021 | 36.80 | 37.22 | 36.42 | 36.67 | 168,782 | +0.22(+0.61%) |
Jul 23, 2021 | 36.49 | 36.58 | 35.82 | 36.45 | 163,322 | +0.32(+0.88%) |
Jul 22, 2021 | 37.18 | 37.18 | 36.01 | 36.14 | 185,796 | -1.14(-3.05%) |
Jul 21, 2021 | 37.27 | 38.13 | 37.11 | 37.27 | 200,731 | +0.54(+1.47%) |
Jul 20, 2021 | 35.36 | 37.16 | 35.36 | 36.73 | 395,159 | +1.49(+4.23%) |
Jul 19, 2021 | 34.75 | 35.56 | 34.28 | 35.24 | 348,397 | -0.62(-1.72%) |
Jul 16, 2021 | 37.37 | 37.37 | 35.77 | 35.86 | 239,711 | -0.96(-2.61%) |
Jul 15, 2021 | 36.64 | 37.40 | 36.34 | 36.82 | 261,215 | -0.21(-0.57%) |
Jul 14, 2021 | 38.25 | 38.81 | 36.81 | 37.03 | 248,156 | -0.84(-2.21%) |
Jul 13, 2021 | 38.47 | 38.69 | 37.81 | 37.87 | 201,008 | -0.87(-2.24%) |
Jul 12, 2021 | 37.77 | 38.86 | 37.73 | 38.73 | 209,751 | +0.44(+1.16%) |
Jul 09, 2021 | 38.27 | 38.86 | 38.19 | 38.29 | 195,630 | +0.75(+2.00%) |
Jul 08, 2021 | 37.08 | 38.08 | 36.89 | 37.54 | 359,486 | -0.54(-1.42%) |
Jul 07, 2021 | 38.20 | 38.85 | 37.53 | 38.08 | 198,347 | -0.13(-0.35%) |
Jul 06, 2021 | 39.33 | 39.47 | 37.83 | 38.21 | 302,663 | -1.27(-3.22%) |
Jul 02, 2021 | 40.69 | 40.69 | 39.34 | 39.48 | 251,805 | -1.17(-2.89%) |
Jul 01, 2021 | 40.50 | 40.91 | 39.82 | 40.66 | 297,340 | +0.69(+1.73%) |
Jun 30, 2021 | 39.21 | 40.14 | 39.03 | 39.97 | 549,409 | +0.43(+1.10%) |
Jun 29, 2021 | 40.60 | 41.01 | 39.27 | 39.53 | 309,770 | -0.83(-2.05%) |
Jun 28, 2021 | 41.11 | 41.19 | 39.26 | 40.36 | 518,318 | -0.36(-0.90%) |
Jun 25, 2021 | 40.66 | 42.51 | 40.62 | 40.72 | 1,326,069 | +0.66(+1.65%) |
Jun 24, 2021 | 38.67 | 40.13 | 38.25 | 40.06 | 377,448 | +1.89(+4.95%) |
Jun 23, 2021 | 37.94 | 39.04 | 37.94 | 38.17 | 352,487 | +0.28(+0.73%) |
Jun 22, 2021 | 37.41 | 38.06 | 36.47 | 37.89 | 244,452 | +0.67(+1.80%) |
Jun 21, 2021 | 36.75 | 37.49 | 36.75 | 37.22 | 314,371 | +0.94(+2.59%) |
Jun 18, 2021 | 36.10 | 36.46 | 35.22 | 36.28 | 828,087 | -0.52(-1.41%) |
Jun 17, 2021 | 37.94 | 37.94 | 36.34 | 36.80 | 620,116 | -1.15(-3.03%) |
Jun 16, 2021 | 38.09 | 38.18 | 37.46 | 37.95 | 224,777 | -0.13(-0.35%) |
Jun 15, 2021 | 37.89 | 38.25 | 37.57 | 38.09 | 377,608 | +0.21(+0.56%) |
Jun 14, 2021 | 38.43 | 38.49 | 37.80 | 37.88 | 278,538 | -0.42(-1.10%) |
Jun 11, 2021 | 37.83 | 38.48 | 37.74 | 38.30 | 215,972 | +0.91(+2.44%) |
Jun 10, 2021 | 38.54 | 38.82 | 37.24 | 37.39 | 243,639 | -0.75(-1.96%) |
Jun 09, 2021 | 38.81 | 38.89 | 37.98 | 38.13 | 215,554 | -0.56(-1.44%) |
Jun 08, 2021 | 38.82 | 39.06 | 38.02 | 38.69 | 220,996 | +0.18(+0.47%) |
Jun 07, 2021 | 38.58 | 39.25 | 38.44 | 38.51 | 258,326 | -0.10(-0.25%) |
Jun 04, 2021 | 38.90 | 39.11 | 37.88 | 38.60 | 207,282 | -0.12(-0.30%) |
Jun 03, 2021 | 38.85 | 38.93 | 38.09 | 38.72 | 294,076 | -0.36(-0.93%) |
Jun 02, 2021 | 39.81 | 39.81 | 38.46 | 39.08 | 320,256 | -0.56(-1.40%) |
Jun 01, 2021 | 39.33 | 39.81 | 39.27 | 39.64 | 351,215 | +0.92(+2.38%) |
May 28, 2021 | 39.25 | 39.25 | 38.37 | 38.72 | 235,254 | -0.47(-1.20%) |
May 27, 2021 | 39.04 | 39.37 | 38.68 | 39.19 | 429,055 | +0.77(+2.00%) |
May 26, 2021 | 37.44 | 38.53 | 37.44 | 38.42 | 278,204 | +1.01(+2.69%) |
May 25, 2021 | 37.83 | 38.47 | 37.23 | 37.41 | 298,281 | -0.41(-1.09%) |
May 24, 2021 | 38.08 | 38.37 | 37.61 | 37.83 | 307,884 | +0.39(+1.05%) |
May 21, 2021 | 37.41 | 37.94 | 36.93 | 37.43 | 250,564 | +0.64(+1.75%) |
May 20, 2021 | 36.94 | 37.34 | 36.31 | 36.79 | 239,247 | -0.13(-0.36%) |
May 19, 2021 | 36.85 | 37.06 | 36.04 | 36.93 | 338,784 | -0.72(-1.91%) |
May 18, 2021 | 38.80 | 39.10 | 37.64 | 37.64 | 374,221 | -1.07(-2.77%) |
May 17, 2021 | 38.04 | 38.95 | 37.99 | 38.72 | 294,169 | +0.32(+0.82%) |
May 14, 2021 | 37.58 | 38.57 | 37.58 | 38.40 | 233,607 | +1.09(+2.93%) |
May 13, 2021 | 36.55 | 37.88 | 36.39 | 37.31 | 495,967 | +0.40(+1.09%) |
May 12, 2021 | 38.48 | 39.00 | 36.51 | 36.91 | 450,688 | -1.62(-4.21%) |
May 11, 2021 | 37.64 | 39.32 | 37.26 | 38.53 | 456,059 | -0.01(-0.02%) |
May 10, 2021 | 37.52 | 39.93 | 37.27 | 38.54 | 682,228 | +1.28(+3.42%) |
May 07, 2021 | 40.09 | 40.21 | 36.87 | 37.26 | 1,270,129 | -2.75(-6.88%) |
May 06, 2021 | 40.24 | 40.70 | 39.53 | 40.01 | 481,325 | +0.09(+0.22%) |
May 05, 2021 | 38.68 | 39.95 | 38.09 | 39.93 | 749,765 | +1.54(+4.02%) |
May 04, 2021 | 37.31 | 38.91 | 37.03 | 38.38 | 685,592 | +1.04(+2.77%) |