Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.49 | 32.72 | 31.60 | 31.62 | 9,083 | -1.21(-3.69%) |
Apr 28, 2022 | 32.11 | 33.05 | 31.81 | 32.83 | 32,452 | +1.12(+3.54%) |
Apr 27, 2022 | 31.80 | 32.31 | 31.57 | 31.71 | 9,484 | -0.30(-0.95%) |
Apr 26, 2022 | 32.85 | 32.85 | 31.94 | 32.01 | 18,122 | -1.13(-3.40%) |
Apr 25, 2022 | 32.47 | 33.16 | 32.41 | 33.14 | 21,508 | +0.44(+1.34%) |
Apr 22, 2022 | 33.30 | 33.46 | 32.70 | 32.70 | 13,705 | -0.81(-2.40%) |
Apr 21, 2022 | 34.66 | 35.02 | 33.49 | 33.51 | 8,593 | -0.92(-2.69%) |
Apr 20, 2022 | 35.44 | 35.44 | 34.43 | 34.43 | 16,763 | -1.07(-3.02%) |
Apr 19, 2022 | 34.52 | 35.60 | 34.52 | 35.51 | 25,457 | +0.88(+2.53%) |
Apr 18, 2022 | 34.90 | 34.90 | 34.28 | 34.63 | 27,681 | -0.27(-0.77%) |
Apr 14, 2022 | 35.49 | 35.49 | 34.90 | 34.90 | 15,720 | -0.41(-1.15%) |
Apr 13, 2022 | 34.76 | 35.42 | 34.76 | 35.31 | 11,734 | +0.61(+1.75%) |
Apr 12, 2022 | 35.17 | 35.54 | 34.57 | 34.70 | 7,898 | -0.30(-0.86%) |
Apr 11, 2022 | 35.14 | 35.28 | 34.88 | 35.00 | 11,184 | -0.36(-1.02%) |
Apr 08, 2022 | 35.44 | 35.74 | 35.26 | 35.36 | 12,336 | -0.26(-0.74%) |
Apr 07, 2022 | 35.70 | 35.86 | 35.05 | 35.62 | 10,703 | -0.08(-0.22%) |
Apr 06, 2022 | 35.86 | 35.98 | 35.37 | 35.70 | 15,607 | -0.74(-2.02%) |
Apr 05, 2022 | 37.24 | 37.24 | 36.42 | 36.44 | 15,964 | -0.73(-1.95%) |
Apr 04, 2022 | 36.49 | 37.19 | 36.49 | 37.17 | 129,317 | +0.83(+2.27%) |
Apr 01, 2022 | 36.33 | 36.56 | 36.13 | 36.34 | 9,873 | +0.11(+0.30%) |
Mar 31, 2022 | 36.64 | 36.64 | 36.16 | 36.23 | 14,807 | -0.51(-1.38%) |
Mar 30, 2022 | 37.30 | 37.30 | 36.66 | 36.74 | 19,938 | -0.73(-1.95%) |
Mar 29, 2022 | 36.78 | 37.50 | 36.78 | 37.47 | 11,935 | +1.19(+3.27%) |
Mar 28, 2022 | 35.79 | 36.33 | 35.72 | 36.28 | 8,957 | +0.33(+0.91%) |
Mar 25, 2022 | 36.33 | 36.33 | 35.78 | 35.95 | 7,360 | -0.23(-0.63%) |
Mar 24, 2022 | 35.81 | 36.18 | 35.49 | 36.18 | 17,060 | +0.53(+1.48%) |
Mar 23, 2022 | 35.98 | 36.20 | 35.65 | 35.65 | 6,951 | -0.55(-1.51%) |
Mar 22, 2022 | 35.77 | 36.42 | 35.77 | 36.20 | 11,003 | +0.57(+1.59%) |
Mar 21, 2022 | 36.17 | 36.17 | 35.35 | 35.63 | 16,182 | -0.53(-1.46%) |
Mar 18, 2022 | 35.44 | 36.24 | 35.44 | 36.16 | 9,038 | +0.61(+1.71%) |
Mar 17, 2022 | 34.81 | 35.60 | 34.78 | 35.55 | 7,004 | +0.67(+1.91%) |
Mar 16, 2022 | 34.04 | 34.97 | 33.95 | 34.89 | 28,068 | +1.29(+3.85%) |
Mar 15, 2022 | 32.86 | 33.65 | 32.78 | 33.60 | 11,217 | +0.93(+2.86%) |
Mar 14, 2022 | 33.14 | 33.37 | 32.49 | 32.66 | 13,780 | -0.53(-1.59%) |
Mar 11, 2022 | 34.05 | 34.05 | 33.19 | 33.19 | 9,416 | -0.70(-2.05%) |
Mar 10, 2022 | 33.72 | 34.05 | 33.43 | 33.88 | 10,240 | -0.24(-0.70%) |
Mar 09, 2022 | 33.94 | 34.34 | 33.93 | 34.12 | 13,542 | +1.10(+3.34%) |
Mar 08, 2022 | 32.81 | 33.88 | 32.65 | 33.02 | 29,218 | +0.14(+0.42%) |
Mar 07, 2022 | 34.47 | 34.51 | 32.88 | 32.88 | 27,470 | -1.36(-3.98%) |
Mar 04, 2022 | 34.71 | 34.91 | 34.00 | 34.24 | 23,114 | -0.84(-2.38%) |
Mar 03, 2022 | 36.11 | 36.11 | 34.89 | 35.08 | 14,036 | -0.75(-2.08%) |
Mar 02, 2022 | 35.26 | 35.87 | 35.21 | 35.82 | 33,455 | +0.66(+1.87%) |
Mar 01, 2022 | 35.65 | 35.91 | 35.02 | 35.17 | 18,602 | -0.79(-2.18%) |
Feb 28, 2022 | 35.72 | 36.15 | 35.51 | 35.95 | 32,177 | +0.04(+0.11%) |
Feb 25, 2022 | 35.51 | 36.00 | 35.19 | 35.91 | 23,414 | +0.86(+2.47%) |
Feb 24, 2022 | 33.21 | 35.14 | 32.81 | 35.05 | 53,327 | +0.86(+2.50%) |
Feb 23, 2022 | 35.21 | 35.21 | 34.19 | 34.19 | 17,393 | -0.70(-1.99%) |
Feb 22, 2022 | 35.41 | 35.82 | 34.65 | 34.89 | 24,917 | -0.89(-2.50%) |
Feb 18, 2022 | 35.78 | 0 | -0.42(-1.15%) | |||
Feb 17, 2022 | 36.92 | 37.06 | 36.19 | 36.20 | 28,853 | -0.97(-2.62%) |
Feb 16, 2022 | 37.02 | 37.20 | 36.73 | 37.18 | 49,924 | -0.19(-0.51%) |
Feb 15, 2022 | 37.12 | 37.36 | 36.82 | 37.36 | 14,842 | +0.76(+2.06%) |
Feb 14, 2022 | 36.49 | 36.99 | 36.29 | 36.61 | 13,994 | -0.12(-0.32%) |
Feb 11, 2022 | 37.68 | 37.85 | 36.44 | 36.73 | 57,680 | -0.86(-2.28%) |
Feb 10, 2022 | 37.95 | 38.52 | 37.50 | 37.58 | 25,664 | -0.78(-2.02%) |
Feb 09, 2022 | 37.76 | 38.36 | 37.74 | 38.36 | 14,790 | +1.06(+2.85%) |
Feb 08, 2022 | 36.91 | 37.34 | 36.62 | 37.29 | 19,847 | +0.34(+0.91%) |
Feb 07, 2022 | 37.23 | 37.51 | 36.85 | 36.96 | 14,948 | -0.22(-0.59%) |
Feb 04, 2022 | 36.65 | 37.46 | 36.43 | 37.18 | 10,455 | +0.84(+2.30%) |
Feb 03, 2022 | 36.85 | 36.33 | 36.34 | 27,532 | -1.65(-4.34%) | |
Feb 02, 2022 | 38.52 | 38.52 | 37.68 | 37.99 | 44,691 | -0.36(-0.93%) |
Feb 01, 2022 | 37.98 | 38.41 | 37.65 | 38.35 | 42,121 | +0.49(+1.29%) |
Jan 31, 2022 | 36.52 | 37.86 | 37.86 | 28,555 | +1.40(+3.85%) | |
Jan 28, 2022 | 35.62 | 36.54 | 35.29 | 36.46 | 14,063 | +0.96(+2.72%) |
Jan 27, 2022 | 36.04 | 36.34 | 35.49 | 35.49 | 15,666 | -0.36(-1.00%) |
Jan 26, 2022 | 36.71 | 37.07 | 35.54 | 35.85 | 26,130 | -0.19(-0.52%) |
Jan 25, 2022 | 36.23 | 36.52 | 35.69 | 36.04 | 24,435 | -0.93(-2.53%) |
Jan 24, 2022 | 35.75 | 36.98 | 34.71 | 36.98 | 59,871 | +0.44(+1.20%) |
Jan 21, 2022 | 37.51 | 37.51 | 36.47 | 36.54 | 61,280 | -1.18(-3.14%) |
Jan 20, 2022 | 38.47 | 39.12 | 37.63 | 37.72 | 32,049 | -0.48(-1.25%) |
Jan 19, 2022 | 38.53 | 38.90 | 38.20 | 38.20 | 22,342 | -0.36(-0.93%) |
Jan 18, 2022 | 38.79 | 39.11 | 38.51 | 38.56 | 52,042 | -0.59(-1.50%) |
Jan 14, 2022 | 39.14 | 0 | -0.48(-1.20%) | |||
Jan 13, 2022 | 40.53 | 40.56 | 39.61 | 39.62 | 22,041 | -0.80(-1.97%) |
Jan 12, 2022 | 40.76 | 40.83 | 40.25 | 40.42 | 22,391 | -0.15(-0.37%) |
Jan 11, 2022 | 39.90 | 40.65 | 39.78 | 40.57 | 12,793 | +0.59(+1.47%) |
Jan 10, 2022 | 39.77 | 39.98 | 38.90 | 39.98 | 135,109 | -0.35(-0.86%) |
Jan 07, 2022 | 40.59 | 41.04 | 40.30 | 40.33 | 19,903 | -0.46(-1.12%) |
Jan 06, 2022 | 40.53 | 41.15 | 40.24 | 40.78 | 105,395 | +0.01(+0.02%) |
Jan 05, 2022 | 41.85 | 42.05 | 40.77 | 40.77 | 12,312 | -1.32(-3.14%) |
Jan 04, 2022 | 42.57 | 42.61 | 41.78 | 42.10 | 131,744 | -0.48(-1.12%) |
Jan 03, 2022 | 42.24 | 42.60 | 42.23 | 42.57 | 38,817 | +0.24(+0.56%) |
Dec 31, 2021 | 42.56 | 42.62 | 42.33 | 42.34 | 35,733 | -0.20(-0.47%) |
Dec 30, 2021 | 42.35 | 42.85 | 42.35 | 42.53 | 26,659 | +0.16(+0.39%) |
Dec 29, 2021 | 42.34 | 42.46 | 42.20 | 42.37 | 10,017 | -0.02(-0.05%) |
Dec 28, 2021 | 42.50 | 42.73 | 42.31 | 42.39 | 16,928 | -0.09(-0.21%) |
Dec 27, 2021 | 42.11 | 42.57 | 42.11 | 42.48 | 18,787 | +0.26(+0.61%) |
Dec 23, 2021 | 42.14 | 42.30 | 41.84 | 42.22 | 12,902 | +0.27(+0.64%) |
Dec 22, 2021 | 41.62 | 41.95 | 41.62 | 41.95 | 62,746 | +0.31(+0.74%) |
Dec 21, 2021 | 40.84 | 41.68 | 40.84 | 41.65 | 12,213 | +1.26(+3.12%) |
Dec 20, 2021 | 40.33 | 40.47 | 40.13 | 40.38 | 20,471 | -0.61(-1.48%) |
Dec 17, 2021 | 41.10 | 41.30 | 40.33 | 40.99 | 53,154 | -0.07(-0.17%) |
Dec 16, 2021 | 41.75 | 41.81 | 40.91 | 41.06 | 23,238 | -0.84(-2.01%) |
Dec 15, 2021 | 40.99 | 41.95 | 40.70 | 41.90 | 52,175 | +0.47(+1.13%) |
Dec 14, 2021 | 41.48 | 41.78 | 41.18 | 41.44 | 33,180 | -0.59(-1.39%) |
Dec 13, 2021 | 42.53 | 42.69 | 41.83 | 42.02 | 21,338 | -0.70(-1.65%) |
Dec 10, 2021 | 42.95 | 43.10 | 42.40 | 42.73 | 51,099 | -0.14(-0.32%) |
Dec 09, 2021 | 43.37 | 43.37 | 42.81 | 42.87 | 12,095 | -0.51(-1.17%) |
Dec 08, 2021 | 43.11 | 43.48 | 42.99 | 43.37 | 14,304 | +0.46(+1.06%) |
Dec 07, 2021 | 42.77 | 43.25 | 42.77 | 42.92 | 15,257 | +0.84(+2.01%) |
Dec 06, 2021 | 41.60 | 42.24 | 41.32 | 42.07 | 15,193 | +0.48(+1.15%) |
Dec 03, 2021 | 42.24 | 42.24 | 40.99 | 41.60 | 23,600 | -0.43(-1.01%) |
Dec 02, 2021 | 41.41 | 42.22 | 41.40 | 42.02 | 26,790 | +0.64(+1.55%) |
Dec 01, 2021 | 43.00 | 43.08 | 41.35 | 41.38 | 40,126 | -0.94(-2.23%) |
Nov 30, 2021 | 43.23 | 43.32 | 42.32 | 42.32 | 29,347 | -1.17(-2.69%) |
Nov 29, 2021 | 43.88 | 43.88 | 43.19 | 43.49 | 31,700 | +0.16(+0.37%) |
Nov 26, 2021 | 43.45 | 43.57 | 43.13 | 43.33 | 43,340 | -0.77(-1.76%) |
Nov 24, 2021 | 43.53 | 44.17 | 43.34 | 44.11 | 43,394 | +0.18(+0.41%) |
Nov 23, 2021 | 43.75 | 44.08 | 43.19 | 43.93 | 17,180 | -0.01(-0.02%) |
Nov 22, 2021 | 44.71 | 44.75 | 43.79 | 43.94 | 18,088 | -0.69(-1.56%) |
Nov 19, 2021 | 44.72 | 45.00 | 44.57 | 44.63 | 30,784 | -0.02(-0.04%) |
Nov 18, 2021 | 44.77 | 44.70 | 44.38 | 44.65 | 32,004 | -0.03(-0.07%) |
Nov 17, 2021 | 45.14 | 45.14 | 44.59 | 44.68 | 36,560 | -0.45(-0.99%) |
Nov 16, 2021 | 45.04 | 45.27 | 45.04 | 45.13 | 14,086 | +0.24(+0.53%) |
Nov 15, 2021 | 44.92 | 45.17 | 44.82 | 44.89 | 15,229 | +0.15(+0.33%) |
Nov 12, 2021 | 44.42 | 44.80 | 44.25 | 44.74 | 26,807 | +0.65(+1.46%) |
Nov 11, 2021 | 44.41 | 44.41 | 44.10 | 44.10 | 15,250 | -0.03(-0.07%) |
Nov 10, 2021 | 44.55 | 44.13 | 29,543 | -0.69(-1.53%) | ||
Nov 09, 2021 | 45.02 | 45.12 | 44.68 | 44.81 | 14,683 | -0.26(-0.57%) |
Nov 08, 2021 | 45.53 | 45.53 | 45.00 | 45.07 | 17,588 | -0.17(-0.37%) |
Nov 05, 2021 | 45.34 | 45.65 | 45.16 | 45.24 | 21,856 | +0.16(+0.35%) |
Nov 04, 2021 | 45.16 | 45.42 | 45.02 | 45.08 | 20,820 | +0.04(+0.09%) |
Nov 03, 2021 | 44.60 | 45.06 | 44.49 | 45.04 | 34,715 | +0.30(+0.67%) |
Nov 02, 2021 | 44.53 | 45.58 | 43.68 | 44.74 | 26,850 | +0.11(+0.24%) |
Nov 01, 2021 | 44.44 | 44.44 | 44.44 | 44.63 | 74,582 | +0.20(+0.45%) |
Oct 29, 2021 | 44.17 | 44.50 | 44.17 | 44.44 | 20,619 | -0.03(-0.07%) |
Oct 28, 2021 | 44.19 | 44.51 | 44.14 | 44.46 | 20,054 | +0.53(+1.20%) |
Oct 27, 2021 | 44.53 | 44.52 | 43.94 | 43.94 | 15,512 | -0.58(-1.29%) |
Oct 26, 2021 | 44.94 | 44.51 | 47,412 | -0.26(-0.58%) | ||
Oct 25, 2021 | 44.42 | 44.77 | 44.21 | 44.77 | 18,019 | +0.34(+0.76%) |
Oct 22, 2021 | 44.78 | 44.78 | 44.16 | 44.44 | 26,169 | -0.71(-1.58%) |
Oct 21, 2021 | 44.60 | 45.15 | 44.60 | 45.15 | 16,682 | +0.49(+1.09%) |
Oct 20, 2021 | 44.94 | 44.94 | 44.55 | 44.66 | 13,668 | -0.11(-0.24%) |
Oct 19, 2021 | 44.67 | 44.90 | 44.61 | 44.77 | 52,637 | +0.16(+0.36%) |
Oct 18, 2021 | 44.10 | 44.65 | 44.08 | 44.61 | 32,887 | +0.28(+0.63%) |
Oct 15, 2021 | 44.43 | 44.43 | 44.19 | 44.34 | 21,467 | +0.33(+0.74%) |
Oct 14, 2021 | 43.95 | 44.15 | 43.82 | 44.01 | 16,667 | +0.50(+1.14%) |
Oct 13, 2021 | 43.22 | 43.51 | 43.18 | 43.51 | 29,288 | +0.47(+1.08%) |
Oct 12, 2021 | 42.96 | 43.29 | 42.88 | 43.05 | 175,728 | +0.28(+0.65%) |
Oct 11, 2021 | 43.31 | 43.48 | 42.77 | 42.77 | 18,156 | -0.61(-1.40%) |
Oct 08, 2021 | 43.64 | 43.80 | 43.33 | 43.37 | 18,727 | -0.27(-0.61%) |
Oct 07, 2021 | 43.51 | 43.97 | 43.51 | 43.64 | 32,045 | +0.64(+1.49%) |
Oct 06, 2021 | 42.39 | 43.09 | 42.32 | 43.00 | 18,130 | +0.18(+0.43%) |
Oct 05, 2021 | 42.53 | 43.08 | 42.47 | 42.82 | 19,917 | +0.57(+1.34%) |
Oct 04, 2021 | 43.03 | 43.03 | 42.09 | 42.25 | 39,595 | -0.91(-2.12%) |
Oct 01, 2021 | 42.91 | 43.36 | 42.55 | 43.16 | 30,508 | +0.51(+1.19%) |
Sep 30, 2021 | 42.99 | 43.18 | 42.57 | 42.66 | 17,370 | -0.33(-0.76%) |
Sep 29, 2021 | 43.46 | 43.62 | 42.90 | 42.99 | 19,749 | -0.27(-0.62%) |
Sep 28, 2021 | 44.19 | 44.19 | 43.19 | 43.25 | 22,716 | -1.14(-2.57%) |
Sep 27, 2021 | 44.54 | 44.66 | 44.30 | 44.40 | 116,200 | -0.28(-0.62%) |
Sep 24, 2021 | 44.26 | 44.80 | 44.19 | 44.67 | 13,929 | +0.14(+0.31%) |
Sep 23, 2021 | 44.17 | 44.69 | 44.17 | 44.53 | 12,106 | +0.54(+1.22%) |
Sep 22, 2021 | 43.56 | 44.15 | 43.55 | 44.00 | 40,018 | +0.51(+1.16%) |
Sep 21, 2021 | 43.63 | 43.84 | 43.32 | 43.49 | 26,042 | +0.18(+0.41%) |
Sep 20, 2021 | 43.31 | 43.58 | 42.69 | 43.31 | 53,909 | -0.71(-1.62%) |
Sep 17, 2021 | 44.37 | 44.53 | 44.03 | 44.03 | 19,452 | -0.37(-0.83%) |
Sep 16, 2021 | 44.19 | 44.49 | 44.02 | 44.40 | 15,097 | +0.21(+0.47%) |
Sep 15, 2021 | 43.92 | 44.21 | 43.62 | 44.19 | 16,341 | +0.33(+0.75%) |
Sep 14, 2021 | 44.20 | 44.24 | 43.77 | 43.86 | 43,797 | -0.10(-0.23%) |
Sep 13, 2021 | 44.54 | 44.54 | 43.68 | 43.96 | 31,681 | -0.31(-0.70%) |
Sep 10, 2021 | 44.70 | 44.83 | 44.26 | 44.27 | 30,967 | -0.21(-0.47%) |
Sep 09, 2021 | 44.53 | 44.77 | 44.44 | 44.47 | 19,727 | -0.00(-0.00%) |
Sep 08, 2021 | 44.82 | 44.82 | 44.32 | 44.47 | 21,310 | -0.33(-0.73%) |
Sep 07, 2021 | 45.00 | 45.00 | 44.69 | 44.80 | 214,002 | +0.00(+0.00%) |
Sep 03, 2021 | 44.56 | 44.82 | 44.46 | 44.80 | 16,192 | +0.09(+0.20%) |
Sep 02, 2021 | 44.93 | 44.97 | 44.63 | 44.71 | 21,039 | +0.04(+0.09%) |
Sep 01, 2021 | 44.71 | 44.93 | 44.64 | 44.67 | 21,546 | +0.03(+0.07%) |
Aug 31, 2021 | 44.72 | 44.72 | 44.40 | 44.64 | 23,155 | +0.06(+0.13%) |
Aug 30, 2021 | 44.36 | 44.67 | 44.19 | 44.58 | 47,252 | +0.28(+0.63%) |
Aug 27, 2021 | 43.88 | 44.37 | 43.88 | 44.31 | 22,883 | +0.49(+1.11%) |
Aug 26, 2021 | 44.09 | 44.20 | 43.80 | 43.82 | 17,431 | -0.38(-0.85%) |
Aug 25, 2021 | 43.93 | 44.25 | 43.93 | 44.20 | 20,741 | +0.16(+0.36%) |
Aug 24, 2021 | 43.95 | 44.14 | 43.90 | 44.04 | 45,746 | +0.21(+0.48%) |
Aug 23, 2021 | 43.57 | 43.91 | 43.52 | 43.83 | 27,435 | +0.53(+1.22%) |
Aug 20, 2021 | 42.70 | 43.36 | 42.69 | 43.30 | 55,760 | +0.41(+0.95%) |
Aug 19, 2021 | 42.90 | 43.05 | 42.52 | 42.90 | 89,582 | -0.05(-0.12%) |
Aug 18, 2021 | 43.01 | 43.36 | 42.85 | 42.95 | 17,080 | -0.06(-0.14%) |
Aug 17, 2021 | 43.19 | 43.21 | 42.71 | 43.01 | 27,968 | -0.56(-1.28%) |
Aug 16, 2021 | 43.68 | 43.69 | 43.17 | 43.56 | 18,709 | -0.19(-0.43%) |
Aug 13, 2021 | 43.84 | 43.84 | 43.69 | 43.75 | 14,861 | +0.04(+0.09%) |
Aug 12, 2021 | 43.71 | 43.76 | 43.46 | 43.71 | 10,407 | +0.02(+0.05%) |
Aug 11, 2021 | 43.62 | 43.78 | 43.43 | 43.69 | 22,089 | +0.11(+0.25%) |
Aug 10, 2021 | 43.68 | 43.88 | 43.52 | 43.58 | 23,344 | -0.07(-0.16%) |
Aug 09, 2021 | 43.79 | 43.81 | 43.39 | 43.65 | 12,241 | -0.02(-0.05%) |
Aug 06, 2021 | 44.09 | 44.19 | 43.66 | 43.67 | 22,777 | -0.39(-0.88%) |
Aug 05, 2021 | 43.49 | 44.16 | 43.39 | 44.06 | 18,705 | +0.56(+1.28%) |
Aug 04, 2021 | 43.63 | 43.63 | 43.29 | 43.50 | 18,808 | -0.11(-0.25%) |
Aug 03, 2021 | 43.68 | 43.68 | 43.15 | 43.61 | 46,962 | +0.04(+0.09%) |
Aug 02, 2021 | 43.78 | 43.90 | 43.54 | 43.57 | 28,289 | +0.10(+0.23%) |
Jul 30, 2021 | 43.64 | 44.04 | 43.46 | 43.47 | 37,938 | -0.65(-1.46%) |
Jul 29, 2021 | 44.25 | 44.32 | 44.01 | 44.12 | 78,716 | +0.03(+0.07%) |
Jul 28, 2021 | 43.96 | 44.17 | 43.75 | 44.09 | 30,171 | +0.25(+0.57%) |
Jul 27, 2021 | 44.47 | 44.47 | 43.33 | 43.84 | 116,031 | -0.64(-1.43%) |
Jul 26, 2021 | 44.70 | 44.70 | 44.15 | 44.47 | 79,804 | -0.09(-0.20%) |
Jul 23, 2021 | 44.02 | 44.66 | 44.02 | 44.56 | 26,685 | +0.95(+2.19%) |
Jul 22, 2021 | 43.50 | 43.65 | 43.42 | 43.61 | 29,367 | +0.08(+0.18%) |
Jul 21, 2021 | 43.16 | 43.54 | 43.02 | 43.53 | 29,104 | +0.62(+1.43%) |
Jul 20, 2021 | 42.15 | 43.09 | 41.99 | 42.92 | 33,216 | +0.98(+2.34%) |
Jul 19, 2021 | 41.73 | 42.14 | 41.49 | 41.93 | 25,596 | -0.42(-0.98%) |
Jul 16, 2021 | 42.97 | 42.98 | 42.35 | 42.35 | 11,448 | -0.42(-0.98%) |
Jul 15, 2021 | 43.06 | 43.13 | 42.53 | 42.77 | 27,189 | -0.40(-0.92%) |
Jul 14, 2021 | 43.60 | 43.65 | 43.11 | 43.16 | 14,851 | -0.21(-0.48%) |
Jul 13, 2021 | 43.57 | 43.70 | 43.32 | 43.37 | 41,072 | -0.17(-0.39%) |
Jul 12, 2021 | 43.60 | 43.60 | 43.32 | 43.54 | 126,281 | +0.10(+0.23%) |
Jul 09, 2021 | 42.91 | 43.45 | 42.91 | 43.44 | 23,910 | +0.73(+1.72%) |
Jul 08, 2021 | 42.41 | 42.94 | 42.20 | 42.71 | 21,494 | -0.48(-1.10%) |
Jul 07, 2021 | 43.59 | 43.62 | 43.03 | 43.18 | 28,308 | -0.23(-0.53%) |
Jul 06, 2021 | 43.44 | 43.44 | 43.08 | 43.41 | 15,983 | +0.09(+0.21%) |
Jul 02, 2021 | 43.10 | 43.37 | 43.08 | 43.32 | 23,360 | +0.26(+0.60%) |
Jul 01, 2021 | 43.07 | 43.19 | 42.90 | 43.07 | 12,754 | +0.09(+0.21%) |
Jun 30, 2021 | 43.00 | 43.09 | 42.96 | 42.97 | 11,031 | -0.13(-0.30%) |
Jun 29, 2021 | 43.05 | 43.17 | 42.95 | 43.10 | 39,473 | +0.15(+0.35%) |
Jun 28, 2021 | 43.00 | 43.06 | 42.79 | 42.96 | 15,630 | -0.07(-0.16%) |
Jun 25, 2021 | 42.88 | 43.13 | 42.83 | 43.03 | 12,726 | +0.39(+0.91%) |
Jun 24, 2021 | 42.19 | 42.81 | 42.19 | 42.64 | 57,020 | +0.40(+0.94%) |
Jun 23, 2021 | 41.93 | 42.34 | 41.93 | 42.24 | 13,842 | +0.22(+0.52%) |
Jun 22, 2021 | 41.59 | 42.04 | 41.48 | 42.02 | 26,061 | +0.50(+1.20%) |
Jun 21, 2021 | 41.26 | 41.62 | 40.99 | 41.53 | 27,140 | +0.36(+0.87%) |
Jun 18, 2021 | 41.14 | 41.49 | 41.09 | 41.17 | 15,180 | -0.30(-0.72%) |
Jun 17, 2021 | 40.97 | 41.59 | 40.97 | 41.47 | 19,263 | +0.33(+0.80%) |
Jun 16, 2021 | 41.38 | 41.38 | 40.64 | 41.14 | 31,841 | -0.15(-0.36%) |
Jun 15, 2021 | 41.70 | 41.70 | 41.21 | 41.29 | 39,440 | -0.41(-0.98%) |
Jun 14, 2021 | 41.68 | 41.77 | 41.60 | 41.70 | 16,328 | +0.13(+0.31%) |
Jun 11, 2021 | 41.35 | 41.58 | 41.35 | 41.57 | 37,399 | +0.34(+0.82%) |
Jun 10, 2021 | 41.14 | 41.23 | 40.90 | 41.23 | 23,391 | +0.24(+0.57%) |
Jun 09, 2021 | 41.33 | 41.34 | 40.99 | 40.99 | 8,791 | -0.22(-0.52%) |
Jun 08, 2021 | 41.07 | 41.32 | 40.87 | 41.21 | 13,600 | +0.15(+0.36%) |
Jun 07, 2021 | 40.89 | 41.07 | 40.75 | 41.06 | 13,507 | +0.18(+0.44%) |
Jun 04, 2021 | 40.70 | 40.88 | 40.60 | 40.88 | 13,804 | +0.39(+0.96%) |
Jun 03, 2021 | 40.76 | 40.76 | 40.31 | 40.49 | 16,849 | -0.61(-1.47%) |
Jun 02, 2021 | 41.14 | 41.19 | 40.89 | 41.10 | 25,474 | +0.11(+0.27%) |
Jun 01, 2021 | 41.19 | 41.19 | 40.84 | 40.99 | 18,080 | +0.04(+0.10%) |
May 28, 2021 | 41.13 | 41.23 | 40.95 | 40.95 | 21,880 | -0.13(-0.31%) |
May 27, 2021 | 40.85 | 41.17 | 40.72 | 41.08 | 20,084 | +0.16(+0.39%) |
May 26, 2021 | 40.70 | 40.97 | 40.70 | 40.92 | 15,364 | +0.51(+1.25%) |
May 25, 2021 | 40.70 | 40.80 | 40.41 | 40.41 | 27,376 | -0.12(-0.29%) |
May 24, 2021 | 40.13 | 40.57 | 40.13 | 40.53 | 12,681 | +0.76(+1.92%) |
May 21, 2021 | 40.20 | 40.20 | 39.77 | 39.77 | 16,019 | -0.21(-0.52%) |
May 20, 2021 | 39.38 | 40.12 | 39.38 | 39.98 | 14,221 | +0.72(+1.85%) |
May 19, 2021 | 38.73 | 39.25 | 38.60 | 39.25 | 82,091 | -0.24(-0.60%) |
May 18, 2021 | 39.57 | 39.93 | 39.48 | 39.49 | 23,133 | +0.05(+0.13%) |
May 17, 2021 | 39.40 | 39.55 | 39.03 | 39.44 | 19,591 | -0.19(-0.48%) |
May 14, 2021 | 39.05 | 39.63 | 39.02 | 39.63 | 13,475 | +0.97(+2.52%) |
May 13, 2021 | 38.79 | 39.12 | 38.39 | 38.66 | 15,996 | +0.17(+0.44%) |
May 12, 2021 | 39.30 | 39.51 | 38.44 | 38.49 | 104,069 | -1.37(-3.43%) |
May 11, 2021 | 39.13 | 39.88 | 39.01 | 39.86 | 220,700 | +0.06(+0.14%) |
May 10, 2021 | 40.52 | 40.52 | 39.80 | 39.80 | 26,464 | -0.88(-2.17%) |
May 07, 2021 | 40.45 | 40.97 | 40.45 | 40.68 | 16,169 | +0.61(+1.51%) |
May 06, 2021 | 40.19 | 40.19 | 39.66 | 40.08 | 49,848 | -0.10(-0.25%) |
May 05, 2021 | 40.98 | 40.98 | 40.08 | 40.18 | 31,043 | -0.32(-0.78%) |
May 04, 2021 | 40.78 | 41.09 | 40.07 | 40.49 | 41,661 | -0.80(-1.95%) |