Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.84 | 33.33 | 32.00 | 32.09 | 242,761 | -0.89(-2.70%) |
Apr 28, 2022 | 32.57 | 33.31 | 31.63 | 32.98 | 296,996 | +0.72(+2.22%) |
Apr 27, 2022 | 33.55 | 34.01 | 32.21 | 32.26 | 400,256 | -1.26(-3.77%) |
Apr 26, 2022 | 35.88 | 35.96 | 33.41 | 33.52 | 397,089 | -2.73(-7.52%) |
Apr 25, 2022 | 36.68 | 37.15 | 35.35 | 36.25 | 536,485 | -0.70(-1.91%) |
Apr 22, 2022 | 36.77 | 37.44 | 36.11 | 36.95 | 588,659 | -0.07(-0.20%) |
Apr 21, 2022 | 35.78 | 37.19 | 35.78 | 37.03 | 543,923 | +1.57(+4.44%) |
Apr 20, 2022 | 35.04 | 35.99 | 34.54 | 35.45 | 247,601 | +0.78(+2.26%) |
Apr 19, 2022 | 34.09 | 35.18 | 34.09 | 34.67 | 331,989 | +0.49(+1.43%) |
Apr 18, 2022 | 34.04 | 34.61 | 33.91 | 34.18 | 299,632 | -0.04(-0.12%) |
Apr 14, 2022 | 34.64 | 34.64 | 33.98 | 34.22 | 328,966 | -0.23(-0.67%) |
Apr 13, 2022 | 34.19 | 34.92 | 34.19 | 34.45 | 406,125 | +0.25(+0.73%) |
Apr 12, 2022 | 34.71 | 35.00 | 33.96 | 34.20 | 309,299 | -0.14(-0.42%) |
Apr 11, 2022 | 34.16 | 35.70 | 33.86 | 34.35 | 373,601 | +0.12(+0.35%) |
Apr 08, 2022 | 34.86 | 35.33 | 34.15 | 34.23 | 276,097 | -0.68(-1.94%) |
Apr 07, 2022 | 35.15 | 35.40 | 34.81 | 34.91 | 368,288 | -0.38(-1.06%) |
Apr 06, 2022 | 35.48 | 36.10 | 35.23 | 35.28 | 384,571 | -0.65(-1.81%) |
Apr 05, 2022 | 36.60 | 36.78 | 35.72 | 35.93 | 427,111 | -0.69(-1.89%) |
Apr 04, 2022 | 36.97 | 36.97 | 35.97 | 36.62 | 328,532 | -0.38(-1.01%) |
Apr 01, 2022 | 36.95 | 37.22 | 36.49 | 37.00 | 366,249 | +0.31(+0.84%) |
Mar 31, 2022 | 36.72 | 37.27 | 36.41 | 36.69 | 427,850 | -0.11(-0.29%) |
Mar 30, 2022 | 36.88 | 37.43 | 36.65 | 36.79 | 234,864 | -0.14(-0.39%) |
Mar 29, 2022 | 35.58 | 37.32 | 34.98 | 36.94 | 532,689 | +2.59(+7.53%) |
Mar 28, 2022 | 34.71 | 34.77 | 33.69 | 34.35 | 258,006 | -0.04(-0.11%) |
Mar 25, 2022 | 34.85 | 35.03 | 34.16 | 34.39 | 290,251 | -0.45(-1.30%) |
Mar 24, 2022 | 35.58 | 36.32 | 34.51 | 34.85 | 235,098 | -0.49(-1.40%) |
Mar 23, 2022 | 36.41 | 36.44 | 35.24 | 35.34 | 261,370 | -1.32(-3.61%) |
Mar 22, 2022 | 37.39 | 37.77 | 36.50 | 36.66 | 312,133 | -0.73(-1.95%) |
Mar 21, 2022 | 38.26 | 38.28 | 37.21 | 37.39 | 247,792 | -1.05(-2.74%) |
Mar 18, 2022 | 37.13 | 38.61 | 36.88 | 38.45 | 619,632 | +1.43(+3.86%) |
Mar 17, 2022 | 37.13 | 37.53 | 36.83 | 37.02 | 240,550 | -0.31(-0.83%) |
Mar 16, 2022 | 35.85 | 37.42 | 35.85 | 37.33 | 552,188 | +1.65(+4.61%) |
Mar 15, 2022 | 35.08 | 35.71 | 34.71 | 35.68 | 507,190 | +0.90(+2.59%) |
Mar 14, 2022 | 35.45 | 35.72 | 34.40 | 34.78 | 255,568 | -0.66(-1.88%) |
Mar 11, 2022 | 36.00 | 36.21 | 35.22 | 35.45 | 225,823 | -0.47(-1.32%) |
Mar 10, 2022 | 35.73 | 35.95 | 35.27 | 35.92 | 220,676 | -0.33(-0.91%) |
Mar 09, 2022 | 35.73 | 36.35 | 35.06 | 36.25 | 316,498 | +0.98(+2.78%) |
Mar 08, 2022 | 35.72 | 36.44 | 35.21 | 35.27 | 381,898 | -0.47(-1.33%) |
Mar 07, 2022 | 35.89 | 36.18 | 35.58 | 35.74 | 321,093 | -0.02(-0.06%) |
Mar 04, 2022 | 35.20 | 35.91 | 34.60 | 35.76 | 466,407 | +0.20(+0.57%) |
Mar 03, 2022 | 36.81 | 36.97 | 35.44 | 35.56 | 291,080 | -0.93(-2.54%) |
Mar 02, 2022 | 37.70 | 38.03 | 36.30 | 36.49 | 500,642 | -1.16(-3.08%) |
Mar 01, 2022 | 36.35 | 38.37 | 36.04 | 37.64 | 539,810 | -0.91(-2.36%) |
Feb 28, 2022 | 38.10 | 39.23 | 37.96 | 38.55 | 472,864 | +0.03(+0.09%) |
Feb 25, 2022 | 37.97 | 38.70 | 37.63 | 38.52 | 260,559 | +0.75(+1.99%) |
Feb 24, 2022 | 36.49 | 37.93 | 36.31 | 37.77 | 357,684 | +0.49(+1.31%) |
Feb 23, 2022 | 38.02 | 39.03 | 37.20 | 37.28 | 219,606 | -0.61(-1.60%) |
Feb 22, 2022 | 38.14 | 38.34 | 37.55 | 37.89 | 272,954 | -0.44(-1.15%) |
Feb 18, 2022 | 38.33 | 0 | +0.05(+0.14%) | |||
Feb 17, 2022 | 39.11 | 39.20 | 38.22 | 38.28 | 374,769 | -1.02(-2.60%) |
Feb 16, 2022 | 39.45 | 39.61 | 38.99 | 39.30 | 358,673 | -0.36(-0.90%) |
Feb 15, 2022 | 39.13 | 39.86 | 39.03 | 39.65 | 557,058 | +0.96(+2.48%) |
Feb 14, 2022 | 38.68 | 39.37 | 38.22 | 38.69 | 624,101 | +0.01(+0.02%) |
Feb 11, 2022 | 38.66 | 39.49 | 38.32 | 38.68 | 429,789 | +0.22(+0.58%) |
Feb 10, 2022 | 39.43 | 39.43 | 38.20 | 38.46 | 846,935 | -0.92(-2.34%) |
Feb 09, 2022 | 39.45 | 40.11 | 39.18 | 39.38 | 361,226 | +0.03(+0.08%) |
Feb 08, 2022 | 39.20 | 39.75 | 38.61 | 39.35 | 864,394 | +0.33(+0.84%) |
Feb 07, 2022 | 39.40 | 39.65 | 38.95 | 39.02 | 232,405 | -0.45(-1.15%) |
Feb 04, 2022 | 40.01 | 41.32 | 38.92 | 39.47 | 308,612 | -0.77(-1.91%) |
Feb 03, 2022 | 41.01 | 40.24 | 208,503 | -0.53(-1.29%) | ||
Feb 02, 2022 | 42.10 | 42.48 | 40.55 | 40.77 | 331,934 | -1.24(-2.95%) |
Feb 01, 2022 | 42.57 | 43.08 | 40.96 | 42.01 | 372,878 | -0.29(-0.68%) |
Jan 31, 2022 | 41.05 | 42.30 | 748,714 | +1.14(+2.77%) | ||
Jan 28, 2022 | 40.76 | 41.16 | 39.72 | 41.16 | 211,594 | +0.37(+0.90%) |
Jan 27, 2022 | 42.05 | 42.42 | 40.71 | 40.79 | 235,001 | -1.09(-2.59%) |
Jan 26, 2022 | 43.72 | 43.93 | 41.64 | 41.88 | 260,854 | -1.60(-3.68%) |
Jan 25, 2022 | 43.86 | 44.00 | 42.60 | 43.48 | 558,635 | -0.95(-2.15%) |
Jan 24, 2022 | 43.13 | 44.63 | 42.67 | 44.43 | 529,074 | +1.20(+2.79%) |
Jan 21, 2022 | 42.90 | 44.83 | 42.81 | 43.23 | 317,554 | -0.03(-0.08%) |
Jan 20, 2022 | 44.48 | 45.01 | 43.10 | 43.26 | 498,438 | -1.02(-2.30%) |
Jan 19, 2022 | 45.73 | 45.73 | 44.19 | 44.28 | 386,968 | -1.01(-2.24%) |
Jan 18, 2022 | 46.47 | 46.88 | 45.26 | 45.29 | 274,525 | -1.75(-3.72%) |
Jan 14, 2022 | 47.05 | 0 | -0.43(-0.90%) | |||
Jan 13, 2022 | 48.12 | 48.61 | 47.37 | 47.47 | 138,672 | -0.54(-1.12%) |
Jan 12, 2022 | 48.92 | 49.45 | 47.70 | 48.01 | 530,095 | -0.91(-1.86%) |
Jan 11, 2022 | 49.06 | 49.25 | 47.53 | 48.92 | 197,235 | +0.11(+0.22%) |
Jan 10, 2022 | 48.31 | 49.20 | 47.69 | 48.82 | 662,974 | +0.06(+0.12%) |
Jan 07, 2022 | 50.33 | 50.33 | 48.68 | 48.76 | 480,429 | -1.48(-2.95%) |
Jan 06, 2022 | 49.86 | 50.64 | 49.75 | 50.24 | 365,965 | +0.32(+0.63%) |
Jan 05, 2022 | 52.02 | 52.02 | 49.86 | 49.92 | 186,455 | -2.05(-3.95%) |
Jan 04, 2022 | 51.48 | 52.67 | 51.46 | 51.98 | 543,404 | +0.41(+0.79%) |
Jan 03, 2022 | 52.17 | 52.17 | 50.84 | 51.57 | 465,827 | -0.72(-1.38%) |
Dec 31, 2021 | 52.22 | 52.63 | 51.84 | 52.29 | 180,613 | +0.17(+0.33%) |
Dec 30, 2021 | 52.52 | 52.74 | 52.07 | 52.12 | 120,662 | -0.36(-0.68%) |
Dec 29, 2021 | 52.34 | 52.62 | 51.83 | 52.48 | 95,078 | +0.24(+0.45%) |
Dec 28, 2021 | 52.71 | 52.90 | 51.84 | 52.24 | 168,769 | -0.30(-0.58%) |
Dec 27, 2021 | 51.90 | 52.60 | 51.83 | 52.54 | 198,031 | +0.82(+1.58%) |
Dec 23, 2021 | 51.94 | 52.45 | 50.68 | 51.73 | 364,039 | -0.02(-0.04%) |
Dec 22, 2021 | 51.35 | 51.98 | 51.25 | 51.75 | 206,370 | +0.45(+0.89%) |
Dec 21, 2021 | 51.05 | 51.67 | 50.70 | 51.29 | 198,336 | +0.59(+1.16%) |
Dec 20, 2021 | 50.89 | 51.98 | 49.62 | 50.71 | 311,837 | -0.57(-1.12%) |
Dec 17, 2021 | 50.86 | 52.11 | 49.96 | 51.28 | 1,504,446 | +0.32(+0.62%) |
Dec 16, 2021 | 52.09 | 52.52 | 50.78 | 50.96 | 222,495 | -0.92(-1.78%) |
Dec 15, 2021 | 51.96 | 52.15 | 50.96 | 51.88 | 326,038 | +0.00(+0.00%) |
Dec 14, 2021 | 52.99 | 53.46 | 51.73 | 51.88 | 202,114 | -1.28(-2.41%) |
Dec 13, 2021 | 53.26 | 53.67 | 52.67 | 53.17 | 230,760 | +0.38(+0.72%) |
Dec 10, 2021 | 52.72 | 53.92 | 51.90 | 52.79 | 146,378 | +0.18(+0.34%) |
Dec 09, 2021 | 54.64 | 54.92 | 52.56 | 52.61 | 205,404 | -2.17(-3.95%) |
Dec 08, 2021 | 53.64 | 55.16 | 53.56 | 54.77 | 422,873 | +1.34(+2.51%) |
Dec 07, 2021 | 53.00 | 53.89 | 53.00 | 53.43 | 450,637 | +0.84(+1.60%) |
Dec 06, 2021 | 52.75 | 53.85 | 52.40 | 52.59 | 331,386 | +0.24(+0.45%) |
Dec 03, 2021 | 52.23 | 52.48 | 51.74 | 52.35 | 566,190 | +0.25(+0.48%) |
Dec 02, 2021 | 51.21 | 52.34 | 50.98 | 52.10 | 335,896 | +1.19(+2.34%) |
Dec 01, 2021 | 51.63 | 52.09 | 50.90 | 50.91 | 492,423 | -0.44(-0.86%) |
Nov 30, 2021 | 50.95 | 51.63 | 50.55 | 51.35 | 945,368 | +0.30(+0.58%) |
Nov 29, 2021 | 51.70 | 51.70 | 50.69 | 51.05 | 275,943 | -0.36(-0.69%) |
Nov 26, 2021 | 50.65 | 51.50 | 50.55 | 51.41 | 595,907 | -0.42(-0.81%) |
Nov 24, 2021 | 51.52 | 52.04 | 51.33 | 51.83 | 280,462 | +0.34(+0.65%) |
Nov 23, 2021 | 51.38 | 51.71 | 50.62 | 51.50 | 307,495 | +0.32(+0.62%) |
Nov 22, 2021 | 51.25 | 51.55 | 50.66 | 51.18 | 304,806 | +0.33(+0.66%) |
Nov 19, 2021 | 50.32 | 51.29 | 50.02 | 50.85 | 319,994 | +0.55(+1.08%) |
Nov 18, 2021 | 50.08 | 50.45 | 50.23 | 50.30 | 308,325 | +0.19(+0.38%) |
Nov 17, 2021 | 50.34 | 50.58 | 49.49 | 50.11 | 350,496 | -0.52(-1.02%) |
Nov 16, 2021 | 50.43 | 51.00 | 50.03 | 50.63 | 165,548 | +0.22(+0.44%) |
Nov 15, 2021 | 50.79 | 51.09 | 50.14 | 50.41 | 441,544 | -0.49(-0.95%) |
Nov 12, 2021 | 50.50 | 51.44 | 50.18 | 50.89 | 198,474 | +0.53(+1.06%) |
Nov 11, 2021 | 50.57 | 50.61 | 50.08 | 50.36 | 142,732 | -0.04(-0.08%) |
Nov 10, 2021 | 50.21 | 50.40 | 143,314 | +0.05(+0.10%) | ||
Nov 09, 2021 | 49.02 | 50.56 | 49.00 | 50.35 | 275,723 | +1.21(+2.47%) |
Nov 08, 2021 | 48.72 | 49.35 | 48.54 | 49.13 | 163,025 | +0.60(+1.23%) |
Nov 05, 2021 | 47.62 | 49.49 | 46.68 | 48.53 | 262,413 | -0.04(-0.08%) |
Nov 04, 2021 | 47.68 | 49.33 | 47.68 | 48.57 | 181,242 | +0.86(+1.80%) |
Nov 03, 2021 | 47.00 | 47.94 | 46.38 | 47.71 | 152,608 | +0.51(+1.09%) |
Nov 02, 2021 | 47.61 | 48.04 | 47.00 | 47.20 | 236,187 | -0.41(-0.86%) |
Nov 01, 2021 | 47.14 | 47.92 | 46.84 | 47.61 | 139,978 | +0.55(+1.17%) |
Oct 29, 2021 | 46.88 | 47.23 | 46.60 | 47.06 | 121,864 | +0.09(+0.18%) |
Oct 28, 2021 | 45.67 | 47.13 | 45.67 | 46.97 | 116,547 | +1.53(+3.37%) |
Oct 27, 2021 | 45.83 | 46.46 | 45.43 | 45.44 | 118,645 | -0.54(-1.17%) |
Oct 26, 2021 | 46.17 | 45.98 | 214,954 | -0.13(-0.28%) | ||
Oct 25, 2021 | 46.27 | 47.06 | 46.04 | 46.11 | 174,178 | -0.33(-0.72%) |
Oct 22, 2021 | 45.98 | 46.69 | 46.45 | 95,234 | +0.31(+0.67%) | |
Oct 21, 2021 | 46.22 | 47.19 | 45.96 | 46.14 | 132,745 | -0.19(-0.41%) |
Oct 20, 2021 | 46.86 | 47.14 | 46.23 | 46.33 | 77,089 | -0.60(-1.29%) |
Oct 19, 2021 | 46.70 | 46.93 | 46.30 | 46.93 | 211,148 | +0.40(+0.86%) |
Oct 18, 2021 | 45.64 | 46.63 | 45.41 | 46.53 | 78,133 | +0.56(+1.21%) |
Oct 15, 2021 | 46.11 | 46.77 | 45.71 | 45.97 | 192,904 | +0.47(+1.02%) |
Oct 14, 2021 | 44.68 | 45.72 | 44.53 | 45.51 | 105,266 | +1.24(+2.80%) |
Oct 13, 2021 | 44.15 | 44.54 | 43.72 | 44.26 | 151,590 | +0.19(+0.43%) |
Oct 12, 2021 | 44.65 | 44.92 | 44.05 | 44.07 | 117,691 | -0.53(-1.19%) |
Oct 11, 2021 | 45.26 | 45.69 | 44.60 | 44.61 | 125,922 | -0.70(-1.55%) |
Oct 08, 2021 | 45.76 | 46.01 | 45.24 | 45.31 | 128,529 | -0.57(-1.25%) |
Oct 07, 2021 | 44.70 | 45.94 | 44.70 | 45.88 | 207,313 | +1.46(+3.30%) |
Oct 06, 2021 | 44.25 | 45.04 | 43.52 | 44.42 | 200,814 | -0.16(-0.35%) |
Oct 05, 2021 | 44.12 | 44.97 | 43.66 | 44.57 | 164,793 | +0.52(+1.18%) |
Oct 04, 2021 | 43.50 | 44.34 | 43.15 | 44.05 | 184,057 | +0.31(+0.71%) |
Oct 01, 2021 | 42.97 | 44.82 | 42.42 | 43.75 | 263,348 | +0.83(+1.94%) |
Sep 30, 2021 | 43.73 | 45.03 | 42.83 | 42.91 | 143,294 | -0.62(-1.42%) |
Sep 29, 2021 | 43.52 | 44.01 | 43.46 | 43.53 | 140,643 | +0.07(+0.17%) |
Sep 28, 2021 | 44.18 | 44.18 | 43.29 | 43.46 | 199,527 | -0.74(-1.68%) |
Sep 27, 2021 | 43.94 | 44.65 | 43.87 | 44.20 | 233,856 | +0.28(+0.63%) |
Sep 24, 2021 | 44.61 | 44.65 | 43.91 | 43.92 | 164,494 | -0.79(-1.76%) |
Sep 23, 2021 | 43.50 | 44.76 | 43.38 | 44.71 | 342,702 | +1.44(+3.34%) |
Sep 22, 2021 | 43.12 | 43.69 | 42.98 | 43.27 | 156,471 | +0.42(+0.98%) |
Sep 21, 2021 | 43.49 | 43.49 | 42.69 | 42.85 | 124,783 | -0.28(-0.65%) |
Sep 20, 2021 | 42.70 | 43.24 | 42.54 | 43.13 | 322,351 | -0.22(-0.50%) |
Sep 17, 2021 | 42.87 | 43.39 | 42.58 | 43.35 | 722,446 | +0.64(+1.51%) |
Sep 16, 2021 | 43.10 | 43.10 | 42.33 | 42.70 | 139,784 | -0.20(-0.46%) |
Sep 15, 2021 | 43.02 | 43.41 | 42.68 | 42.90 | 231,022 | -0.07(-0.15%) |
Sep 14, 2021 | 42.87 | 43.22 | 42.20 | 42.96 | 262,228 | +0.26(+0.62%) |
Sep 13, 2021 | 43.01 | 43.28 | 42.18 | 42.70 | 449,947 | -0.03(-0.08%) |
Sep 10, 2021 | 42.56 | 42.94 | 42.24 | 42.73 | 383,800 | +0.26(+0.62%) |
Sep 09, 2021 | 42.61 | 42.87 | 42.06 | 42.47 | 201,111 | -0.16(-0.37%) |
Sep 08, 2021 | 42.30 | 42.98 | 42.08 | 42.63 | 225,174 | +0.16(+0.39%) |
Sep 07, 2021 | 43.98 | 43.98 | 42.31 | 42.47 | 278,345 | -1.67(-3.79%) |
Sep 03, 2021 | 44.59 | 44.95 | 44.00 | 44.14 | 148,660 | -0.62(-1.39%) |
Sep 02, 2021 | 44.45 | 44.90 | 44.34 | 44.76 | 134,517 | +0.44(+0.99%) |
Sep 01, 2021 | 44.82 | 44.98 | 43.67 | 44.32 | 175,684 | -0.41(-0.91%) |
Aug 31, 2021 | 45.32 | 45.32 | 44.67 | 44.73 | 176,930 | -0.72(-1.58%) |
Aug 30, 2021 | 45.37 | 45.54 | 44.97 | 45.45 | 247,721 | +0.32(+0.70%) |
Aug 27, 2021 | 44.35 | 45.23 | 44.17 | 45.13 | 274,214 | +0.87(+1.97%) |
Aug 26, 2021 | 44.86 | 44.86 | 44.16 | 44.26 | 178,050 | -0.72(-1.59%) |
Aug 25, 2021 | 45.16 | 45.66 | 44.88 | 44.97 | 122,351 | -0.31(-0.68%) |
Aug 24, 2021 | 45.49 | 45.67 | 45.16 | 45.28 | 133,534 | -0.16(-0.35%) |
Aug 23, 2021 | 45.28 | 45.90 | 44.98 | 45.44 | 131,729 | +0.16(+0.36%) |
Aug 20, 2021 | 45.36 | 45.82 | 44.74 | 45.28 | 188,065 | +0.34(+0.76%) |
Aug 19, 2021 | 43.74 | 45.11 | 43.73 | 44.93 | 212,173 | +0.91(+2.06%) |
Aug 18, 2021 | 44.70 | 45.00 | 44.03 | 44.03 | 81,252 | -0.68(-1.51%) |
Aug 17, 2021 | 45.09 | 45.17 | 44.38 | 44.70 | 143,842 | -0.83(-1.83%) |
Aug 16, 2021 | 45.00 | 45.72 | 44.53 | 45.54 | 133,013 | +0.24(+0.54%) |
Aug 13, 2021 | 45.39 | 45.39 | 44.49 | 45.30 | 156,139 | -0.20(-0.43%) |
Aug 12, 2021 | 45.49 | 45.87 | 45.18 | 45.49 | 146,058 | -0.03(-0.07%) |
Aug 11, 2021 | 46.29 | 46.30 | 45.28 | 45.53 | 211,010 | -0.55(-1.18%) |
Aug 10, 2021 | 45.23 | 46.35 | 44.88 | 46.07 | 280,812 | +1.05(+2.33%) |
Aug 09, 2021 | 44.28 | 45.51 | 44.21 | 45.02 | 317,217 | +0.85(+1.93%) |
Aug 06, 2021 | 42.69 | 44.67 | 42.68 | 44.17 | 327,136 | +2.64(+6.36%) |
Aug 05, 2021 | 41.03 | 41.78 | 40.91 | 41.53 | 168,751 | +0.76(+1.85%) |
Aug 04, 2021 | 41.10 | 41.59 | 40.46 | 40.77 | 143,340 | -0.59(-1.43%) |
Aug 03, 2021 | 40.74 | 41.69 | 40.45 | 41.36 | 294,934 | +0.75(+1.84%) |
Aug 02, 2021 | 40.97 | 41.56 | 40.46 | 40.61 | 155,156 | -0.20(-0.50%) |
Jul 30, 2021 | 40.64 | 41.31 | 40.64 | 40.82 | 183,433 | +0.03(+0.06%) |
Jul 29, 2021 | 40.15 | 40.84 | 39.84 | 40.79 | 108,992 | +0.83(+2.09%) |
Jul 28, 2021 | 39.57 | 40.34 | 39.01 | 39.96 | 146,894 | +0.64(+1.62%) |
Jul 27, 2021 | 39.20 | 39.84 | 38.89 | 39.32 | 320,448 | -0.09(-0.22%) |
Jul 26, 2021 | 39.87 | 39.88 | 39.29 | 39.40 | 159,370 | -0.43(-1.07%) |
Jul 23, 2021 | 39.60 | 39.90 | 39.24 | 39.83 | 171,054 | +0.37(+0.93%) |
Jul 22, 2021 | 40.59 | 40.74 | 39.40 | 39.46 | 129,235 | -1.11(-2.74%) |
Jul 21, 2021 | 40.61 | 41.09 | 40.32 | 40.57 | 145,875 | +0.24(+0.59%) |
Jul 20, 2021 | 40.02 | 41.28 | 39.94 | 40.34 | 260,842 | +0.23(+0.57%) |
Jul 19, 2021 | 39.43 | 40.41 | 39.42 | 40.11 | 189,385 | +0.21(+0.53%) |
Jul 16, 2021 | 40.40 | 40.55 | 39.85 | 39.90 | 144,561 | -0.14(-0.36%) |
Jul 15, 2021 | 40.21 | 40.46 | 39.84 | 40.04 | 140,016 | -0.16(-0.41%) |
Jul 14, 2021 | 40.52 | 40.70 | 39.97 | 40.21 | 124,177 | -0.20(-0.49%) |
Jul 13, 2021 | 40.88 | 41.31 | 40.40 | 40.40 | 116,600 | -0.75(-1.82%) |
Jul 12, 2021 | 41.45 | 41.61 | 40.71 | 41.15 | 140,386 | -0.34(-0.81%) |
Jul 09, 2021 | 41.57 | 41.91 | 40.86 | 41.49 | 126,053 | +0.29(+0.70%) |
Jul 08, 2021 | 40.69 | 41.85 | 40.67 | 41.20 | 234,619 | -0.43(-1.04%) |
Jul 07, 2021 | 40.96 | 42.18 | 40.91 | 41.63 | 166,859 | +0.62(+1.51%) |
Jul 06, 2021 | 41.38 | 41.79 | 40.28 | 41.01 | 245,328 | -0.45(-1.09%) |
Jul 02, 2021 | 41.32 | 41.79 | 40.90 | 41.47 | 271,574 | +0.35(+0.86%) |
Jul 01, 2021 | 41.18 | 41.67 | 40.92 | 41.11 | 588,714 | +0.01(+0.02%) |
Jun 30, 2021 | 41.60 | 42.05 | 40.99 | 41.11 | 704,003 | -0.77(-1.84%) |
Jun 29, 2021 | 40.60 | 42.02 | 40.49 | 41.87 | 235,545 | +1.54(+3.81%) |
Jun 28, 2021 | 40.24 | 40.56 | 39.62 | 40.34 | 356,680 | +0.22(+0.56%) |
Jun 25, 2021 | 40.36 | 40.88 | 39.92 | 40.11 | 595,992 | -0.12(-0.29%) |
Jun 24, 2021 | 40.19 | 40.68 | 39.80 | 40.23 | 196,832 | +0.18(+0.44%) |
Jun 23, 2021 | 40.72 | 40.77 | 40.00 | 40.05 | 209,018 | -0.64(-1.58%) |
Jun 22, 2021 | 41.05 | 41.05 | 40.31 | 40.70 | 250,360 | -0.39(-0.94%) |
Jun 21, 2021 | 40.37 | 41.50 | 40.37 | 41.09 | 291,542 | +1.09(+2.73%) |
Jun 18, 2021 | 40.97 | 41.26 | 39.84 | 40.00 | 469,183 | -1.50(-3.62%) |
Jun 17, 2021 | 41.39 | 41.58 | 40.81 | 41.50 | 229,704 | +0.24(+0.57%) |
Jun 16, 2021 | 41.90 | 42.19 | 41.21 | 41.26 | 223,916 | -0.70(-1.67%) |
Jun 15, 2021 | 42.04 | 42.33 | 41.57 | 41.97 | 214,542 | +0.03(+0.06%) |
Jun 14, 2021 | 42.44 | 42.44 | 41.64 | 41.94 | 258,771 | -0.48(-1.13%) |
Jun 11, 2021 | 42.12 | 42.47 | 41.98 | 42.42 | 145,586 | +0.55(+1.30%) |
Jun 10, 2021 | 42.60 | 42.60 | 41.64 | 41.87 | 216,904 | -0.52(-1.22%) |
Jun 09, 2021 | 42.36 | 42.56 | 42.15 | 42.39 | 163,186 | -0.01(-0.02%) |
Jun 08, 2021 | 42.54 | 42.71 | 42.12 | 42.40 | 131,020 | +0.06(+0.14%) |
Jun 07, 2021 | 42.29 | 42.53 | 41.90 | 42.34 | 168,363 | +0.10(+0.23%) |
Jun 04, 2021 | 42.20 | 42.69 | 42.20 | 42.24 | 136,329 | +0.09(+0.22%) |
Jun 03, 2021 | 41.57 | 42.27 | 41.25 | 42.15 | 158,542 | +0.32(+0.75%) |
Jun 02, 2021 | 43.70 | 43.70 | 41.68 | 41.83 | 239,203 | -1.67(-3.83%) |
Jun 01, 2021 | 43.47 | 43.97 | 43.09 | 43.50 | 292,448 | +0.12(+0.27%) |
May 28, 2021 | 43.25 | 43.78 | 42.91 | 43.38 | 243,058 | +0.19(+0.44%) |
May 27, 2021 | 43.83 | 43.97 | 43.18 | 43.20 | 266,443 | -0.39(-0.89%) |
May 26, 2021 | 43.44 | 43.99 | 43.38 | 43.58 | 192,480 | +0.39(+0.91%) |
May 25, 2021 | 43.48 | 43.90 | 43.03 | 43.19 | 228,038 | -0.27(-0.62%) |
May 24, 2021 | 43.88 | 43.99 | 43.36 | 43.46 | 236,551 | -0.29(-0.66%) |
May 21, 2021 | 44.16 | 44.67 | 43.64 | 43.75 | 244,286 | -0.05(-0.12%) |
May 20, 2021 | 43.69 | 43.93 | 43.42 | 43.80 | 129,163 | +0.25(+0.57%) |
May 19, 2021 | 43.22 | 43.77 | 42.46 | 43.55 | 158,366 | -0.03(-0.06%) |
May 18, 2021 | 44.53 | 45.22 | 43.48 | 43.57 | 218,264 | -0.87(-1.96%) |
May 17, 2021 | 44.71 | 44.71 | 44.14 | 44.45 | 215,969 | -0.50(-1.12%) |
May 14, 2021 | 43.59 | 45.07 | 43.26 | 44.95 | 207,478 | +1.43(+3.30%) |
May 13, 2021 | 42.37 | 43.77 | 42.20 | 43.52 | 264,050 | +1.29(+3.06%) |
May 12, 2021 | 42.62 | 43.10 | 41.90 | 42.23 | 241,009 | -0.50(-1.16%) |
May 11, 2021 | 42.67 | 43.21 | 42.26 | 42.72 | 172,769 | -0.45(-1.03%) |
May 10, 2021 | 43.05 | 43.73 | 42.93 | 43.17 | 217,775 | -0.24(-0.56%) |
May 07, 2021 | 41.74 | 43.55 | 41.74 | 43.41 | 172,778 | +1.49(+3.55%) |
May 06, 2021 | 41.47 | 42.53 | 41.26 | 41.92 | 276,047 | +0.20(+0.47%) |
May 05, 2021 | 42.09 | 42.59 | 41.12 | 41.73 | 164,558 | -0.22(-0.53%) |
May 04, 2021 | 43.25 | 43.25 | 41.90 | 41.95 | 138,435 | -1.40(-3.23%) |