Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.95 | 49.71 | 48.33 | 48.61 | 4,822,897 | -0.71(-1.44%) |
Apr 28, 2022 | 48.43 | 49.54 | 48.26 | 49.32 | 3,373,994 | +1.10(+2.28%) |
Apr 27, 2022 | 47.92 | 48.29 | 47.42 | 48.22 | 2,610,264 | +0.31(+0.65%) |
Apr 26, 2022 | 48.12 | 48.54 | 47.74 | 47.91 | 2,873,298 | -0.04(-0.08%) |
Apr 25, 2022 | 48.06 | 48.28 | 46.84 | 47.95 | 3,036,950 | -1.09(-2.22%) |
Apr 22, 2022 | 49.58 | 49.92 | 48.63 | 49.04 | 2,682,985 | -1.03(-2.06%) |
Apr 21, 2022 | 51.15 | 51.45 | 49.97 | 50.07 | 3,947,910 | -0.96(-1.88%) |
Apr 20, 2022 | 50.02 | 51.21 | 49.84 | 51.03 | 2,270,598 | +0.80(+1.59%) |
Apr 19, 2022 | 49.78 | 50.26 | 49.57 | 50.23 | 1,470,909 | +0.34(+0.68%) |
Apr 18, 2022 | 50.17 | 50.35 | 49.65 | 49.89 | 4,698,929 | -0.20(-0.40%) |
Apr 14, 2022 | 50.09 | 0 | +0.22(+0.44%) | |||
Apr 13, 2022 | 49.59 | 50.00 | 49.41 | 49.87 | 2,636,950 | +0.54(+1.09%) |
Apr 12, 2022 | 49.29 | 49.55 | 48.89 | 49.33 | 3,550,724 | +0.34(+0.69%) |
Apr 11, 2022 | 48.68 | 49.32 | 48.64 | 48.99 | 4,960,050 | +0.30(+0.62%) |
Apr 08, 2022 | 48.38 | 48.90 | 48.34 | 48.69 | 2,214,653 | +0.46(+0.95%) |
Apr 07, 2022 | 47.98 | 48.34 | 47.65 | 48.23 | 2,161,563 | +0.44(+0.92%) |
Apr 06, 2022 | 47.39 | 48.02 | 47.11 | 47.79 | 1,248,048 | +0.49(+1.04%) |
Apr 05, 2022 | 47.81 | 48.16 | 47.20 | 47.30 | 3,222,767 | -0.40(-0.84%) |
Apr 04, 2022 | 47.60 | 47.96 | 47.40 | 47.70 | 4,679,205 | +0.10(+0.21%) |
Apr 01, 2022 | 46.97 | 47.73 | 46.97 | 47.60 | 2,000,940 | +0.63(+1.34%) |
Mar 31, 2022 | 47.25 | 47.72 | 46.94 | 46.97 | 2,295,835 | -0.26(-0.55%) |
Mar 30, 2022 | 46.88 | 47.34 | 46.77 | 47.23 | 3,493,616 | +0.53(+1.13%) |
Mar 29, 2022 | 46.55 | 46.82 | 46.08 | 46.70 | 2,436,630 | -0.26(-0.55%) |
Mar 28, 2022 | 46.72 | 47.15 | 46.63 | 46.96 | 3,491,073 | -0.45(-0.95%) |
Mar 25, 2022 | 47.07 | 47.63 | 46.99 | 47.41 | 2,614,979 | +0.35(+0.74%) |
Mar 24, 2022 | 47.10 | 47.58 | 46.88 | 47.06 | 1,463,865 | -0.12(-0.25%) |
Mar 23, 2022 | 47.00 | 47.62 | 46.93 | 47.18 | 1,694,538 | +0.50(+1.07%) |
Mar 22, 2022 | 46.75 | 46.97 | 46.37 | 46.68 | 4,339,345 | +0.04(+0.09%) |
Mar 21, 2022 | 46.49 | 47.17 | 46.43 | 46.64 | 1,910,697 | +0.58(+1.26%) |
Mar 18, 2022 | 45.39 | 46.41 | 45.39 | 46.06 | 6,422,944 | +0.35(+0.77%) |
Mar 17, 2022 | 46.11 | 46.48 | 45.55 | 45.71 | 2,166,203 | +0.20(+0.44%) |
Mar 16, 2022 | 45.45 | 45.77 | 45.15 | 45.51 | 2,691,467 | +0.07(+0.15%) |
Mar 15, 2022 | 44.54 | 45.52 | 44.36 | 45.44 | 2,599,606 | -0.21(-0.46%) |
Mar 14, 2022 | 46.14 | 46.57 | 45.22 | 45.65 | 2,478,603 | -1.17(-2.50%) |
Mar 11, 2022 | 46.68 | 47.11 | 46.51 | 46.82 | 2,653,740 | -0.19(-0.40%) |
Mar 10, 2022 | 46.50 | 47.46 | 46.50 | 47.01 | 3,338,922 | +0.69(+1.49%) |
Mar 09, 2022 | 46.32 | 47.04 | 45.80 | 46.32 | 2,639,975 | -0.87(-1.84%) |
Mar 08, 2022 | 47.25 | 48.04 | 46.95 | 47.19 | 4,959,808 | +0.14(+0.30%) |
Mar 07, 2022 | 46.40 | 47.25 | 46.32 | 47.05 | 2,427,175 | +0.88(+1.91%) |
Mar 04, 2022 | 45.69 | 46.36 | 45.50 | 46.17 | 2,782,934 | +0.61(+1.34%) |
Mar 03, 2022 | 45.30 | 45.93 | 45.27 | 45.56 | 1,725,802 | +0.31(+0.69%) |
Mar 02, 2022 | 44.64 | 45.64 | 44.53 | 45.25 | 3,792,239 | +1.17(+2.65%) |
Mar 01, 2022 | 43.43 | 44.77 | 43.43 | 44.08 | 3,339,120 | +0.98(+2.27%) |
Feb 28, 2022 | 42.38 | 43.10 | 42.33 | 43.10 | 5,595,402 | +0.67(+1.58%) |
Feb 25, 2022 | 41.50 | 43.00 | 42.37 | 42.43 | 3,424,910 | +0.59(+1.41%) |
Feb 24, 2022 | 41.41 | 42.08 | 41.31 | 41.84 | 1,655,694 | -0.04(-0.10%) |
Feb 23, 2022 | 41.51 | 41.98 | 41.40 | 41.88 | 1,223,554 | +0.39(+0.94%) |
Feb 22, 2022 | 42.61 | 42.73 | 40.96 | 41.49 | 4,414,996 | -0.74(-1.75%) |
Feb 18, 2022 | 42.23 | 0 | -0.08(-0.19%) | |||
Feb 17, 2022 | 42.68 | 42.86 | 42.24 | 42.31 | 954,177 | -0.33(-0.77%) |
Feb 16, 2022 | 42.38 | 42.92 | 42.38 | 42.64 | 1,474,468 | +0.30(+0.71%) |
Feb 15, 2022 | 41.95 | 42.47 | 41.65 | 42.34 | 1,361,865 | +0.05(+0.12%) |
Feb 14, 2022 | 42.30 | 42.39 | 41.77 | 42.29 | 2,705,899 | +0.17(+0.40%) |
Feb 11, 2022 | 41.87 | 42.49 | 41.73 | 42.12 | 3,165,119 | +0.39(+0.93%) |
Feb 10, 2022 | 41.36 | 41.99 | 41.31 | 41.73 | 2,017,697 | +0.24(+0.58%) |
Feb 09, 2022 | 40.94 | 41.49 | 40.94 | 41.49 | 2,052,861 | +0.59(+1.44%) |
Feb 08, 2022 | 40.83 | 41.06 | 40.41 | 40.90 | 2,520,081 | -0.06(-0.15%) |
Feb 07, 2022 | 41.02 | 41.16 | 40.80 | 40.96 | 2,242,965 | -0.13(-0.32%) |
Feb 04, 2022 | 41.42 | 41.83 | 41.06 | 41.09 | 1,473,056 | -0.18(-0.44%) |
Feb 03, 2022 | 41.10 | 41.37 | 41.27 | 1,412,704 | -0.13(-0.31%) | |
Feb 02, 2022 | 40.90 | 41.43 | 40.80 | 41.40 | 2,599,355 | +0.58(+1.42%) |
Feb 01, 2022 | 40.43 | 40.99 | 40.25 | 40.82 | 1,769,492 | +0.46(+1.14%) |
Jan 31, 2022 | 39.69 | 40.68 | 40.36 | 3,398,284 | +0.54(+1.36%) | |
Jan 28, 2022 | 39.55 | 39.88 | 39.31 | 39.82 | 1,738,968 | +0.31(+0.78%) |
Jan 27, 2022 | 39.67 | 39.93 | 39.13 | 39.51 | 2,116,284 | +0.15(+0.38%) |
Jan 26, 2022 | 39.20 | 39.94 | 39.07 | 39.36 | 2,831,033 | +0.39(+1.00%) |
Jan 25, 2022 | 38.20 | 39.17 | 37.99 | 38.97 | 1,908,388 | +0.47(+1.22%) |
Jan 24, 2022 | 38.29 | 38.60 | 37.51 | 38.50 | 3,781,612 | -0.58(-1.48%) |
Jan 21, 2022 | 39.50 | 39.55 | 38.84 | 39.08 | 4,588,575 | -0.68(-1.71%) |
Jan 20, 2022 | 39.98 | 40.27 | 39.73 | 39.76 | 1,382,991 | -0.41(-1.02%) |
Jan 19, 2022 | 40.72 | 40.75 | 39.70 | 40.17 | 2,103,445 | -0.44(-1.08%) |
Jan 18, 2022 | 40.91 | 41.12 | 40.47 | 40.61 | 2,686,257 | -0.46(-1.12%) |
Jan 17, 2022 | 40.46 | 41.11 | 40.44 | 41.07 | 720,350 | +0.64(+1.58%) |
Jan 14, 2022 | 40.19 | 40.47 | 39.92 | 40.43 | 1,154,336 | +0.26(+0.65%) |
Jan 13, 2022 | 40.37 | 40.47 | 40.13 | 40.17 | 1,127,737 | -0.12(-0.30%) |
Jan 12, 2022 | 39.96 | 40.37 | 39.94 | 40.29 | 1,316,862 | +0.53(+1.33%) |
Jan 11, 2022 | 39.50 | 39.92 | 39.29 | 39.76 | 1,752,886 | +0.48(+1.22%) |
Jan 10, 2022 | 39.61 | 39.70 | 39.10 | 39.28 | 2,088,402 | -0.26(-0.66%) |
Jan 07, 2022 | 39.34 | 39.77 | 39.07 | 39.54 | 1,238,612 | +0.26(+0.66%) |
Jan 06, 2022 | 38.87 | 39.38 | 38.58 | 39.28 | 2,090,834 | +0.79(+2.05%) |
Jan 05, 2022 | 38.82 | 39.15 | 38.45 | 38.49 | 1,862,769 | -0.16(-0.41%) |
Jan 04, 2022 | 39.10 | 39.34 | 38.56 | 38.65 | 1,669,220 | +0.28(+0.73%) |
Dec 31, 2021 | 38.37 | 38.37 | 38.37 | 0 | +0.06(+0.16%) | |
Dec 30, 2021 | 38.50 | 38.73 | 38.31 | 38.31 | 698,766 | -0.31(-0.80%) |
Dec 29, 2021 | 38.74 | 38.91 | 38.53 | 38.62 | 3,072,194 | +0.08(+0.21%) |
Dec 24, 2021 | 38.54 | 38.54 | 38.54 | 0 | +0.01(+0.03%) | |
Dec 23, 2021 | 38.64 | 38.85 | 38.47 | 38.53 | 912,686 | +0.07(+0.18%) |
Dec 22, 2021 | 38.30 | 38.55 | 37.89 | 38.46 | 823,762 | +0.09(+0.23%) |
Dec 21, 2021 | 38.27 | 38.66 | 38.15 | 38.37 | 1,114,380 | +0.31(+0.81%) |
Dec 20, 2021 | 37.52 | 38.15 | 37.43 | 38.06 | 1,235,046 | +0.02(+0.05%) |
Dec 17, 2021 | 37.07 | 38.16 | 37.07 | 38.04 | 3,310,309 | +0.26(+0.69%) |
Dec 16, 2021 | 38.10 | 38.50 | 37.75 | 37.78 | 1,488,343 | -0.15(-0.40%) |
Dec 15, 2021 | 37.48 | 38.00 | 37.36 | 37.93 | 2,093,117 | +0.38(+1.01%) |
Dec 14, 2021 | 37.47 | 37.89 | 37.44 | 37.55 | 1,204,402 | -0.14(-0.37%) |
Dec 13, 2021 | 37.41 | 37.84 | 37.35 | 37.69 | 3,720,871 | +0.12(+0.32%) |
Dec 10, 2021 | 37.82 | 37.92 | 37.27 | 37.57 | 2,382,442 | -0.13(-0.34%) |
Dec 09, 2021 | 38.05 | 38.06 | 37.60 | 37.70 | 2,438,180 | -0.53(-1.39%) |
Dec 08, 2021 | 38.42 | 38.72 | 38.09 | 38.23 | 1,992,993 | -0.17(-0.44%) |
Dec 07, 2021 | 38.05 | 38.61 | 37.96 | 38.40 | 1,353,737 | +0.52(+1.37%) |
Dec 06, 2021 | 37.81 | 38.16 | 37.48 | 37.88 | 2,052,526 | +0.21(+0.56%) |
Dec 03, 2021 | 38.34 | 38.50 | 37.51 | 37.67 | 1,935,505 | -0.46(-1.21%) |
Dec 02, 2021 | 37.37 | 38.40 | 37.02 | 38.13 | 1,691,968 | +0.74(+1.98%) |
Dec 01, 2021 | 38.42 | 38.71 | 37.37 | 37.39 | 1,731,702 | -0.41(-1.08%) |
Nov 30, 2021 | 38.00 | 38.15 | 37.39 | 37.80 | 4,911,778 | -0.75(-1.95%) |
Nov 29, 2021 | 38.95 | 39.17 | 38.15 | 38.55 | 2,686,320 | -0.17(-0.44%) |
Nov 26, 2021 | 38.40 | 39.14 | 37.60 | 38.72 | 3,274,232 | -0.72(-1.83%) |
Nov 25, 2021 | 39.40 | 39.72 | 39.38 | 39.44 | 613,624 | -0.10(-0.25%) |
Nov 24, 2021 | 39.57 | 40.04 | 39.32 | 39.54 | 1,687,519 | -0.08(-0.20%) |
Nov 23, 2021 | 40.13 | 40.33 | 39.43 | 39.62 | 2,344,631 | -0.88(-2.17%) |
Nov 22, 2021 | 41.17 | 41.28 | 40.48 | 40.50 | 3,832,150 | -1.11(-2.67%) |
Nov 19, 2021 | 41.56 | 41.67 | 40.92 | 41.61 | 3,049,854 | -0.35(-0.83%) |
Nov 18, 2021 | 41.74 | 42.02 | 41.88 | 41.96 | 2,081,823 | +0.26(+0.62%) |
Nov 17, 2021 | 41.50 | 42.03 | 41.43 | 41.70 | 1,593,711 | +0.09(+0.22%) |
Nov 16, 2021 | 41.91 | 42.10 | 41.25 | 41.61 | 1,897,457 | -0.25(-0.60%) |
Nov 15, 2021 | 41.43 | 42.02 | 40.98 | 41.86 | 4,074,600 | +0.38(+0.92%) |
Nov 12, 2021 | 41.51 | 41.75 | 41.30 | 41.48 | 2,490,082 | -0.14(-0.34%) |
Nov 11, 2021 | 42.16 | 42.16 | 41.37 | 41.62 | 2,221,555 | -0.15(-0.36%) |
Nov 10, 2021 | 42.53 | 41.69 | 41.77 | 2,384,069 | -1.12(-2.61%) | |
Nov 09, 2021 | 42.71 | 43.00 | 42.40 | 42.89 | 2,730,176 | +0.04(+0.09%) |
Nov 08, 2021 | 42.19 | 42.85 | 41.99 | 42.85 | 4,286,068 | +0.76(+1.81%) |
Nov 05, 2021 | 40.89 | 42.12 | 40.78 | 42.09 | 4,419,266 | +1.45(+3.57%) |
Nov 04, 2021 | 40.78 | 41.20 | 40.36 | 40.64 | 1,901,600 | -0.02(-0.05%) |
Nov 03, 2021 | 41.10 | 41.35 | 40.64 | 40.66 | 1,314,933 | -0.65(-1.57%) |
Nov 02, 2021 | 41.48 | 41.57 | 41.19 | 41.31 | 2,167,371 | -0.20(-0.48%) |
Nov 01, 2021 | 41.18 | 41.59 | 41.06 | 41.51 | 1,742,030 | +0.54(+1.32%) |
Oct 29, 2021 | 41.30 | 41.31 | 40.69 | 40.97 | 2,595,318 | -0.39(-0.94%) |
Oct 28, 2021 | 41.00 | 41.43 | 40.85 | 41.36 | 1,468,011 | +0.33(+0.80%) |
Oct 27, 2021 | 41.29 | 41.58 | 41.03 | 41.03 | 1,041,150 | -0.57(-1.37%) |
Oct 26, 2021 | 41.95 | 41.57 | 41.60 | 2,110,023 | -0.28(-0.67%) | |
Oct 25, 2021 | 41.67 | 42.07 | 41.26 | 41.88 | 1,769,196 | +0.24(+0.58%) |
Oct 22, 2021 | 41.80 | 41.88 | 41.40 | 41.64 | 1,894,953 | -0.24(-0.57%) |
Oct 21, 2021 | 42.21 | 42.37 | 41.86 | 41.88 | 1,037,241 | -0.45(-1.06%) |
Oct 20, 2021 | 41.96 | 42.38 | 41.70 | 42.33 | 2,461,247 | +0.26(+0.62%) |
Oct 19, 2021 | 42.24 | 42.42 | 41.99 | 42.07 | 1,136,195 | -0.08(-0.19%) |
Oct 18, 2021 | 42.74 | 42.90 | 41.91 | 42.15 | 1,435,916 | -0.44(-1.03%) |
Oct 15, 2021 | 42.61 | 42.96 | 42.52 | 42.59 | 2,281,784 | +0.19(+0.45%) |
Oct 14, 2021 | 42.00 | 42.51 | 41.98 | 42.40 | 1,362,214 | +0.49(+1.17%) |
Oct 13, 2021 | 41.26 | 41.91 | 40.98 | 41.91 | 5,663,121 | +0.62(+1.50%) |
Oct 12, 2021 | 41.00 | 41.48 | 41.00 | 41.29 | 5,346,085 | +0.23(+0.56%) |
Oct 08, 2021 | 41.06 | 41.06 | 41.06 | 0 | +0.70(+1.73%) | |
Oct 07, 2021 | 40.05 | 40.50 | 39.95 | 40.36 | 1,039,744 | +0.42(+1.05%) |
Oct 06, 2021 | 39.93 | 40.06 | 39.56 | 39.94 | 2,079,665 | -0.25(-0.62%) |
Oct 05, 2021 | 40.95 | 41.01 | 39.87 | 40.19 | 1,668,917 | -0.45(-1.11%) |
Oct 04, 2021 | 40.65 | 41.36 | 40.46 | 40.64 | 1,815,723 | +0.15(+0.37%) |
Oct 01, 2021 | 40.15 | 40.65 | 39.98 | 40.49 | 1,076,286 | +0.34(+0.85%) |
Sep 30, 2021 | 39.83 | 40.26 | 39.62 | 40.15 | 1,651,876 | +0.36(+0.90%) |
Sep 29, 2021 | 40.16 | 40.27 | 39.75 | 39.79 | 1,729,702 | -0.38(-0.95%) |
Sep 28, 2021 | 40.50 | 40.55 | 39.99 | 40.17 | 1,173,151 | -0.15(-0.37%) |
Sep 27, 2021 | 39.99 | 40.60 | 39.91 | 40.32 | 1,087,924 | +0.53(+1.33%) |
Sep 24, 2021 | 39.60 | 39.88 | 39.56 | 39.79 | 1,395,841 | -0.01(-0.03%) |
Sep 23, 2021 | 39.79 | 40.12 | 39.73 | 39.80 | 1,768,775 | -0.30(-0.75%) |
Sep 22, 2021 | 40.33 | 40.44 | 40.06 | 40.10 | 2,956,876 | +0.33(+0.83%) |
Sep 21, 2021 | 39.71 | 40.07 | 39.68 | 39.77 | 1,227,139 | +0.34(+0.86%) |
Sep 20, 2021 | 39.60 | 39.68 | 39.08 | 39.43 | 1,788,864 | -0.65(-1.62%) |
Sep 17, 2021 | 40.12 | 40.42 | 39.91 | 40.08 | 4,232,295 | -0.29(-0.72%) |
Sep 16, 2021 | 40.33 | 40.44 | 39.91 | 40.37 | 996,587 | +0.03(+0.07%) |
Sep 15, 2021 | 39.79 | 40.45 | 39.67 | 40.34 | 2,210,070 | +0.76(+1.92%) |
Sep 14, 2021 | 39.81 | 39.85 | 39.44 | 39.58 | 1,102,470 | +0.06(+0.15%) |
Sep 13, 2021 | 39.20 | 39.85 | 39.05 | 39.52 | 2,878,107 | +0.66(+1.70%) |
Sep 10, 2021 | 39.18 | 39.18 | 38.82 | 38.86 | 911,494 | -0.07(-0.18%) |
Sep 09, 2021 | 39.34 | 39.35 | 38.81 | 38.93 | 1,164,196 | -0.47(-1.19%) |
Sep 08, 2021 | 39.30 | 39.95 | 39.28 | 39.40 | 2,407,662 | +0.39(+1.00%) |
Sep 07, 2021 | 38.87 | 39.41 | 38.85 | 39.01 | 1,264,428 | +0.05(+0.13%) |
Sep 03, 2021 | 38.96 | 38.96 | 38.96 | 0 | -0.19(-0.49%) | |
Sep 02, 2021 | 38.78 | 39.26 | 38.74 | 39.15 | 841,810 | +0.64(+1.66%) |
Sep 01, 2021 | 38.13 | 38.79 | 38.13 | 38.51 | 1,259,680 | +0.06(+0.16%) |
Aug 31, 2021 | 38.97 | 38.97 | 38.39 | 38.45 | 2,449,772 | -0.64(-1.64%) |
Aug 30, 2021 | 39.23 | 39.34 | 39.00 | 39.09 | 2,430,997 | -0.14(-0.36%) |
Aug 27, 2021 | 38.79 | 39.58 | 38.76 | 39.23 | 975,292 | +0.61(+1.58%) |
Aug 26, 2021 | 39.07 | 39.13 | 38.60 | 38.62 | 1,377,464 | -0.50(-1.28%) |
Aug 25, 2021 | 39.32 | 39.48 | 39.00 | 39.12 | 2,874,732 | -0.06(-0.15%) |
Aug 24, 2021 | 39.08 | 39.38 | 38.85 | 39.18 | 880,960 | +0.11(+0.28%) |
Aug 23, 2021 | 38.90 | 39.09 | 38.69 | 39.07 | 1,119,612 | +0.58(+1.51%) |
Aug 20, 2021 | 38.52 | 38.71 | 38.33 | 38.49 | 1,166,416 | -0.04(-0.10%) |
Aug 19, 2021 | 38.70 | 38.79 | 37.96 | 38.53 | 1,676,229 | -0.41(-1.05%) |
Aug 18, 2021 | 40.00 | 40.00 | 38.94 | 38.94 | 1,704,018 | -1.00(-2.50%) |
Aug 17, 2021 | 40.30 | 40.46 | 39.68 | 39.94 | 1,361,759 | -0.32(-0.79%) |
Aug 16, 2021 | 40.40 | 40.46 | 40.04 | 40.26 | 1,172,994 | -0.23(-0.57%) |
Aug 13, 2021 | 40.59 | 40.82 | 40.33 | 40.49 | 795,118 | +0.00(+0.00%) |
Aug 12, 2021 | 40.68 | 40.80 | 40.16 | 40.49 | 995,542 | -0.09(-0.22%) |
Aug 11, 2021 | 40.44 | 40.75 | 40.31 | 40.58 | 837,315 | +0.25(+0.62%) |
Aug 10, 2021 | 39.95 | 40.41 | 39.95 | 40.33 | 1,750,670 | +0.49(+1.23%) |
Aug 09, 2021 | 40.03 | 40.08 | 39.69 | 39.84 | 1,315,712 | -0.40(-0.99%) |
Aug 06, 2021 | 40.69 | 41.00 | 39.91 | 40.24 | 1,577,903 | -0.48(-1.18%) |
Aug 05, 2021 | 41.09 | 41.27 | 40.63 | 40.72 | 690,608 | -0.18(-0.44%) |
Aug 04, 2021 | 40.79 | 41.56 | 40.79 | 40.90 | 1,709,907 | -0.26(-0.63%) |
Aug 03, 2021 | 40.81 | 41.25 | 40.16 | 41.16 | 1,604,976 | -0.08(-0.19%) |
Jul 30, 2021 | 41.24 | 41.24 | 41.24 | 0 | -0.15(-0.36%) | |
Jul 29, 2021 | 41.20 | 41.56 | 41.15 | 41.39 | 1,156,012 | +0.37(+0.90%) |
Jul 28, 2021 | 41.00 | 41.08 | 40.64 | 41.02 | 1,260,731 | +0.18(+0.44%) |
Jul 27, 2021 | 40.73 | 41.03 | 40.39 | 40.84 | 1,625,566 | -0.19(-0.46%) |
Jul 26, 2021 | 40.00 | 41.35 | 39.80 | 41.03 | 3,525,072 | +1.63(+4.14%) |
Jul 23, 2021 | 39.59 | 39.65 | 39.15 | 39.40 | 866,182 | -0.06(-0.15%) |
Jul 22, 2021 | 39.60 | 39.65 | 39.22 | 39.46 | 886,189 | -0.42(-1.05%) |
Jul 21, 2021 | 39.45 | 39.96 | 39.33 | 39.88 | 3,045,656 | +0.75(+1.92%) |
Jul 20, 2021 | 38.83 | 39.27 | 38.40 | 39.13 | 2,613,731 | +0.28(+0.72%) |
Jul 19, 2021 | 38.39 | 39.19 | 38.35 | 38.85 | 3,992,266 | +0.06(+0.15%) |
Jul 16, 2021 | 39.41 | 39.53 | 38.67 | 38.79 | 1,292,611 | -0.46(-1.17%) |
Jul 15, 2021 | 39.17 | 39.58 | 38.98 | 39.25 | 3,645,265 | -0.14(-0.36%) |
Jul 14, 2021 | 40.10 | 40.18 | 39.28 | 39.39 | 3,962,028 | -0.77(-1.92%) |
Jul 13, 2021 | 40.19 | 40.40 | 39.79 | 40.16 | 1,291,174 | +0.01(+0.02%) |
Jul 12, 2021 | 39.78 | 40.26 | 39.52 | 40.15 | 3,361,603 | +0.24(+0.60%) |
Jul 09, 2021 | 39.37 | 40.03 | 39.24 | 39.91 | 2,269,999 | +0.89(+2.28%) |
Jul 08, 2021 | 38.87 | 39.39 | 38.41 | 39.02 | 1,480,017 | -0.11(-0.28%) |
Jul 07, 2021 | 39.40 | 39.74 | 39.01 | 39.13 | 2,048,496 | -0.42(-1.06%) |
Jul 06, 2021 | 39.84 | 39.87 | 39.14 | 39.55 | 2,114,482 | -0.17(-0.43%) |
Jul 05, 2021 | 39.65 | 39.74 | 39.46 | 39.72 | 1,084,891 | +0.07(+0.18%) |
Jul 02, 2021 | 39.76 | 39.90 | 39.16 | 39.65 | 2,396,411 | +0.26(+0.66%) |
Jun 30, 2021 | 39.39 | 39.39 | 39.39 | 0 | -0.12(-0.30%) | |
Jun 29, 2021 | 39.68 | 39.84 | 39.40 | 39.51 | 1,452,242 | -0.06(-0.15%) |
Jun 28, 2021 | 40.08 | 40.10 | 39.33 | 39.57 | 1,827,316 | -0.54(-1.35%) |
Jun 25, 2021 | 40.24 | 40.45 | 39.82 | 40.11 | 1,397,757 | -0.13(-0.32%) |
Jun 24, 2021 | 40.51 | 40.65 | 39.96 | 40.24 | 1,328,991 | -0.38(-0.94%) |
Jun 23, 2021 | 40.96 | 41.05 | 40.60 | 40.62 | 3,943,704 | +0.02(+0.05%) |
Jun 22, 2021 | 40.78 | 40.79 | 40.26 | 40.60 | 3,571,204 | -0.18(-0.44%) |
Jun 21, 2021 | 40.47 | 40.99 | 40.28 | 40.78 | 1,183,431 | +0.48(+1.19%) |
Jun 18, 2021 | 40.37 | 40.88 | 40.02 | 40.30 | 3,360,099 | -0.41(-1.01%) |
Jun 17, 2021 | 41.54 | 41.57 | 40.26 | 40.71 | 3,254,429 | -0.74(-1.79%) |
Jun 16, 2021 | 41.24 | 41.63 | 40.93 | 41.45 | 1,366,567 | +0.23(+0.56%) |
Jun 15, 2021 | 40.77 | 41.53 | 40.72 | 41.22 | 2,084,845 | +0.76(+1.88%) |
Jun 14, 2021 | 40.18 | 40.64 | 40.14 | 40.46 | 3,178,536 | +0.36(+0.90%) |
Jun 11, 2021 | 40.06 | 40.31 | 39.85 | 40.10 | 1,239,423 | +0.20(+0.50%) |
Jun 10, 2021 | 39.50 | 40.11 | 39.42 | 39.90 | 3,406,568 | +0.73(+1.86%) |
Jun 09, 2021 | 39.50 | 39.54 | 39.01 | 39.17 | 2,867,952 | -0.21(-0.53%) |
Jun 08, 2021 | 38.40 | 39.45 | 38.27 | 39.38 | 4,113,197 | +0.97(+2.53%) |
Jun 07, 2021 | 38.50 | 38.84 | 38.18 | 38.41 | 3,176,750 | -0.07(-0.18%) |
Jun 04, 2021 | 38.31 | 38.55 | 37.96 | 38.48 | 2,633,693 | +0.32(+0.84%) |
Jun 03, 2021 | 38.07 | 38.32 | 37.61 | 38.16 | 3,545,723 | +0.14(+0.37%) |
Jun 02, 2021 | 38.35 | 38.82 | 37.99 | 38.02 | 3,639,064 | +0.21(+0.56%) |
Jun 01, 2021 | 37.39 | 38.31 | 37.05 | 37.81 | 5,464,953 | -1.08(-2.78%) |
May 31, 2021 | 39.30 | 39.45 | 38.80 | 38.89 | 519,884 | -0.16(-0.41%) |
May 28, 2021 | 39.37 | 39.60 | 38.80 | 39.05 | 1,522,240 | -0.09(-0.23%) |
May 27, 2021 | 39.08 | 39.48 | 38.95 | 39.14 | 5,481,196 | +0.03(+0.08%) |
May 26, 2021 | 38.56 | 39.15 | 38.53 | 39.11 | 5,438,210 | +0.72(+1.88%) |
May 25, 2021 | 38.83 | 38.95 | 38.37 | 38.39 | 2,711,422 | -0.22(-0.57%) |
May 21, 2021 | 38.61 | 38.61 | 38.61 | 0 | -0.11(-0.28%) | |
May 20, 2021 | 38.69 | 38.92 | 38.28 | 38.72 | 1,931,679 | -0.05(-0.13%) |
May 19, 2021 | 39.00 | 39.04 | 38.38 | 38.77 | 2,532,900 | -0.40(-1.02%) |
May 18, 2021 | 39.45 | 39.45 | 38.87 | 39.17 | 1,588,067 | -0.11(-0.28%) |
May 17, 2021 | 38.64 | 39.28 | 38.47 | 39.28 | 3,263,735 | +0.70(+1.81%) |
May 14, 2021 | 38.37 | 38.85 | 38.35 | 38.58 | 2,201,757 | +0.48(+1.26%) |
May 13, 2021 | 38.00 | 38.32 | 37.66 | 38.10 | 3,180,329 | -0.22(-0.57%) |
May 12, 2021 | 38.42 | 38.95 | 38.13 | 38.32 | 1,939,092 | +0.15(+0.39%) |
May 11, 2021 | 37.90 | 38.35 | 37.41 | 38.17 | 3,425,510 | +0.06(+0.16%) |
May 10, 2021 | 38.30 | 39.17 | 38.11 | 38.11 | 2,405,258 | +0.05(+0.13%) |
May 07, 2021 | 38.57 | 38.60 | 37.55 | 38.06 | 3,211,188 | -1.07(-2.73%) |
May 06, 2021 | 39.19 | 39.25 | 38.47 | 39.13 | 1,737,700 | +0.03(+0.08%) |
May 05, 2021 | 38.73 | 39.29 | 38.61 | 39.10 | 2,415,891 | +0.57(+1.48%) |
May 04, 2021 | 38.36 | 38.80 | 38.19 | 38.53 | 2,114,009 | +0.37(+0.97%) |