Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.14 | 47.14 | 45.21 | 45.27 | 853,595 | -2.16(-4.56%) |
Apr 28, 2022 | 46.76 | 47.49 | 46.01 | 47.43 | 340,511 | +1.00(+2.14%) |
Apr 27, 2022 | 46.41 | 46.91 | 46.06 | 46.43 | 478,733 | +0.08(+0.17%) |
Apr 26, 2022 | 47.30 | 47.74 | 46.30 | 46.36 | 416,520 | -1.17(-2.47%) |
Apr 25, 2022 | 47.99 | 47.99 | 46.28 | 47.53 | 601,052 | -0.39(-0.82%) |
Apr 22, 2022 | 47.48 | 48.35 | 47.16 | 47.93 | 886,055 | +0.39(+0.83%) |
Apr 21, 2022 | 47.79 | 48.25 | 47.37 | 47.53 | 646,582 | +0.07(+0.14%) |
Apr 20, 2022 | 47.50 | 47.96 | 47.32 | 47.46 | 535,039 | +0.28(+0.60%) |
Apr 19, 2022 | 46.19 | 47.25 | 46.19 | 47.18 | 566,899 | +1.07(+2.32%) |
Apr 18, 2022 | 45.83 | 46.60 | 45.76 | 46.11 | 564,671 | +0.28(+0.62%) |
Apr 14, 2022 | 45.40 | 45.88 | 45.16 | 45.83 | 490,978 | +0.47(+1.04%) |
Apr 13, 2022 | 44.02 | 45.43 | 44.02 | 45.35 | 385,429 | +1.40(+3.18%) |
Apr 12, 2022 | 44.35 | 44.79 | 43.78 | 43.96 | 545,272 | -0.36(-0.81%) |
Apr 11, 2022 | 44.68 | 44.98 | 44.02 | 44.32 | 431,999 | -0.41(-0.92%) |
Apr 08, 2022 | 44.68 | 45.09 | 44.44 | 44.73 | 385,861 | -0.21(-0.48%) |
Apr 07, 2022 | 45.87 | 46.04 | 44.58 | 44.94 | 550,641 | -1.18(-2.57%) |
Apr 06, 2022 | 45.45 | 46.22 | 45.16 | 46.13 | 660,364 | +0.33(+0.73%) |
Apr 05, 2022 | 46.73 | 47.31 | 45.76 | 45.79 | 552,585 | -0.80(-1.71%) |
Apr 04, 2022 | 47.47 | 47.47 | 45.96 | 46.59 | 659,393 | -0.88(-1.86%) |
Apr 01, 2022 | 47.21 | 47.81 | 47.08 | 47.47 | 440,959 | +0.56(+1.19%) |
Mar 31, 2022 | 47.07 | 47.74 | 46.91 | 46.91 | 577,602 | -0.11(-0.24%) |
Mar 30, 2022 | 47.55 | 47.96 | 46.86 | 47.03 | 452,013 | -0.76(-1.59%) |
Mar 29, 2022 | 46.44 | 48.03 | 46.26 | 47.78 | 939,683 | +1.83(+3.97%) |
Mar 28, 2022 | 45.87 | 46.18 | 45.51 | 45.96 | 549,647 | +0.30(+0.65%) |
Mar 25, 2022 | 45.20 | 46.03 | 45.00 | 45.66 | 560,525 | +0.61(+1.36%) |
Mar 24, 2022 | 44.64 | 45.08 | 44.63 | 45.05 | 441,722 | +0.48(+1.07%) |
Mar 23, 2022 | 44.80 | 45.14 | 44.31 | 44.57 | 395,929 | -0.23(-0.51%) |
Mar 22, 2022 | 44.36 | 44.90 | 44.36 | 44.80 | 682,407 | +0.72(+1.63%) |
Mar 21, 2022 | 44.12 | 44.55 | 43.94 | 44.08 | 404,770 | +0.10(+0.23%) |
Mar 18, 2022 | 44.12 | 44.12 | 43.36 | 43.98 | 968,173 | -0.10(-0.23%) |
Mar 17, 2022 | 44.14 | 44.34 | 43.83 | 44.08 | 516,274 | -0.06(-0.14%) |
Mar 16, 2022 | 44.56 | 44.92 | 43.39 | 44.14 | 798,582 | +0.04(+0.10%) |
Mar 15, 2022 | 44.37 | 44.79 | 43.60 | 44.10 | 619,581 | -0.03(-0.06%) |
Mar 14, 2022 | 44.98 | 45.06 | 43.86 | 44.12 | 588,240 | -0.76(-1.69%) |
Mar 11, 2022 | 45.22 | 45.55 | 44.77 | 44.88 | 612,511 | +0.15(+0.34%) |
Mar 10, 2022 | 44.22 | 44.79 | 43.76 | 44.73 | 692,565 | -0.10(-0.23%) |
Mar 09, 2022 | 44.24 | 45.14 | 44.17 | 44.83 | 1,042,925 | +1.27(+2.92%) |
Mar 08, 2022 | 43.41 | 44.14 | 43.30 | 43.56 | 877,621 | +0.41(+0.95%) |
Mar 07, 2022 | 44.12 | 44.18 | 43.01 | 43.15 | 663,760 | -1.02(-2.32%) |
Mar 04, 2022 | 43.48 | 44.20 | 43.07 | 44.17 | 577,332 | +0.36(+0.82%) |
Mar 03, 2022 | 43.53 | 44.02 | 43.04 | 43.82 | 736,426 | +0.48(+1.10%) |
Mar 02, 2022 | 41.86 | 43.40 | 41.86 | 43.34 | 653,959 | +1.31(+3.11%) |
Mar 01, 2022 | 42.37 | 42.68 | 41.68 | 42.03 | 756,505 | -0.46(-1.08%) |
Feb 28, 2022 | 42.00 | 42.94 | 41.82 | 42.49 | 926,563 | -0.27(-0.64%) |
Feb 25, 2022 | 42.31 | 42.82 | 41.84 | 42.77 | 657,201 | +1.02(+2.45%) |
Feb 24, 2022 | 40.33 | 41.82 | 39.80 | 41.74 | 1,204,942 | +0.22(+0.53%) |
Feb 23, 2022 | 40.82 | 43.25 | 40.71 | 41.52 | 2,829,621 | +2.73(+7.02%) |
Feb 22, 2022 | 39.35 | 39.74 | 38.27 | 38.80 | 1,028,923 | -1.07(-2.68%) |
Feb 18, 2022 | 39.87 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.57 | 39.88 | 39.22 | 39.57 | 732,839 | -0.41(-1.02%) |
Feb 16, 2022 | 39.41 | 40.03 | 39.29 | 39.98 | 1,320,801 | +0.83(+2.13%) |
Feb 15, 2022 | 38.04 | 39.19 | 38.04 | 39.15 | 1,095,660 | +1.32(+3.48%) |
Feb 14, 2022 | 37.68 | 38.26 | 36.75 | 37.83 | 2,053,671 | +0.23(+0.61%) |
Feb 11, 2022 | 37.83 | 38.50 | 37.40 | 37.60 | 667,720 | +0.02(+0.05%) |
Feb 10, 2022 | 37.91 | 38.79 | 37.39 | 37.58 | 465,402 | -0.84(-2.19%) |
Feb 09, 2022 | 38.08 | 38.64 | 38.04 | 38.42 | 612,190 | +0.83(+2.21%) |
Feb 08, 2022 | 37.37 | 37.69 | 37.12 | 37.59 | 501,640 | +0.30(+0.80%) |
Feb 07, 2022 | 37.63 | 37.93 | 37.11 | 37.29 | 555,135 | -0.31(-0.84%) |
Feb 04, 2022 | 36.96 | 37.91 | 36.60 | 37.61 | 659,221 | +0.43(+1.16%) |
Feb 03, 2022 | 37.46 | 37.15 | 37.18 | 507,247 | -0.59(-1.55%) | |
Feb 02, 2022 | 38.42 | 38.95 | 37.55 | 37.76 | 951,945 | -0.70(-1.83%) |
Feb 01, 2022 | 37.43 | 38.83 | 37.43 | 38.47 | 1,256,616 | +1.14(+3.05%) |
Jan 31, 2022 | 36.10 | 37.43 | 37.33 | 1,524,773 | +0.76(+2.07%) | |
Jan 28, 2022 | 35.77 | 36.55 | 34.93 | 36.57 | 686,630 | +0.65(+1.82%) |
Jan 27, 2022 | 37.18 | 37.70 | 35.73 | 35.92 | 548,265 | -1.03(-2.79%) |
Jan 26, 2022 | 37.83 | 38.42 | 36.66 | 36.95 | 736,103 | -0.46(-1.24%) |
Jan 25, 2022 | 36.59 | 37.71 | 36.00 | 37.41 | 764,159 | +0.18(+0.48%) |
Jan 24, 2022 | 36.40 | 37.38 | 35.35 | 37.24 | 1,059,693 | -0.11(-0.29%) |
Jan 21, 2022 | 37.60 | 38.08 | 37.20 | 37.35 | 890,921 | -0.54(-1.43%) |
Jan 20, 2022 | 39.30 | 39.89 | 37.82 | 37.89 | 847,358 | -1.43(-3.65%) |
Jan 19, 2022 | 39.94 | 40.31 | 39.29 | 39.32 | 743,551 | -0.45(-1.12%) |
Jan 18, 2022 | 40.04 | 40.48 | 39.62 | 39.77 | 816,827 | -0.41(-1.01%) |
Jan 14, 2022 | 40.17 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.48 | 41.03 | 40.09 | 40.21 | 485,341 | +0.09(+0.23%) |
Jan 12, 2022 | 40.24 | 40.75 | 40.09 | 40.11 | 308,280 | -0.24(-0.59%) |
Jan 11, 2022 | 40.30 | 40.65 | 39.64 | 40.35 | 661,567 | -0.05(-0.13%) |
Jan 10, 2022 | 41.57 | 41.57 | 40.07 | 40.40 | 511,081 | -0.72(-1.74%) |
Jan 07, 2022 | 40.66 | 41.40 | 40.56 | 41.12 | 539,200 | +0.42(+1.04%) |
Jan 06, 2022 | 40.64 | 40.86 | 40.05 | 40.70 | 371,141 | +0.55(+1.37%) |
Jan 05, 2022 | 41.27 | 41.65 | 40.05 | 40.15 | 498,045 | -1.05(-2.54%) |
Jan 04, 2022 | 41.29 | 41.79 | 41.07 | 41.19 | 529,492 | +0.34(+0.83%) |
Jan 03, 2022 | 40.21 | 41.05 | 40.21 | 40.86 | 418,754 | +0.78(+1.94%) |
Dec 31, 2021 | 40.23 | 40.49 | 40.03 | 40.08 | 371,971 | -0.03(-0.06%) |
Dec 30, 2021 | 40.19 | 40.81 | 40.01 | 40.11 | 480,766 | -0.13(-0.31%) |
Dec 29, 2021 | 39.99 | 40.29 | 39.66 | 40.23 | 590,339 | +0.36(+0.91%) |
Dec 28, 2021 | 39.89 | 40.42 | 39.61 | 39.87 | 448,402 | -0.02(-0.04%) |
Dec 27, 2021 | 39.12 | 39.90 | 38.79 | 39.89 | 594,101 | +0.86(+2.22%) |
Dec 23, 2021 | 38.94 | 39.20 | 38.75 | 39.02 | 516,719 | +0.28(+0.71%) |
Dec 22, 2021 | 38.63 | 38.96 | 38.42 | 38.75 | 541,638 | +0.13(+0.35%) |
Dec 21, 2021 | 37.70 | 38.90 | 37.59 | 38.61 | 813,961 | +1.56(+4.21%) |
Dec 20, 2021 | 36.95 | 37.18 | 36.17 | 37.05 | 787,832 | -0.55(-1.45%) |
Dec 17, 2021 | 37.57 | 38.04 | 37.12 | 37.60 | 1,792,351 | +0.02(+0.04%) |
Dec 16, 2021 | 38.62 | 39.00 | 37.50 | 37.58 | 768,583 | -0.57(-1.50%) |
Dec 15, 2021 | 38.42 | 38.64 | 36.93 | 38.15 | 875,233 | -0.32(-0.83%) |
Dec 14, 2021 | 38.48 | 38.99 | 38.26 | 38.47 | 919,867 | -0.45(-1.16%) |
Dec 13, 2021 | 39.29 | 39.53 | 38.65 | 38.92 | 717,270 | -0.72(-1.82%) |
Dec 10, 2021 | 39.87 | 40.25 | 39.12 | 39.64 | 505,409 | +0.40(+1.03%) |
Dec 09, 2021 | 40.02 | 40.04 | 39.19 | 39.24 | 498,968 | -1.15(-2.85%) |
Dec 08, 2021 | 40.24 | 40.80 | 40.16 | 40.39 | 442,704 | +0.23(+0.59%) |
Dec 07, 2021 | 40.36 | 41.00 | 39.87 | 40.16 | 591,870 | +0.12(+0.29%) |
Dec 06, 2021 | 39.01 | 40.63 | 38.74 | 40.04 | 977,653 | +2.36(+6.26%) |
Dec 03, 2021 | 38.20 | 38.75 | 37.42 | 37.68 | 760,199 | -0.72(-1.88%) |
Dec 02, 2021 | 37.20 | 38.79 | 36.90 | 38.40 | 816,006 | +1.75(+4.76%) |
Dec 01, 2021 | 39.54 | 40.28 | 36.64 | 36.66 | 1,082,391 | -2.07(-5.33%) |
Nov 30, 2021 | 39.05 | 39.36 | 38.28 | 38.72 | 1,042,438 | -1.06(-2.66%) |
Nov 29, 2021 | 40.42 | 40.47 | 39.40 | 39.78 | 683,857 | -0.13(-0.32%) |
Nov 26, 2021 | 40.88 | 40.92 | 38.76 | 39.90 | 982,867 | -2.81(-6.57%) |
Nov 24, 2021 | 41.83 | 42.83 | 41.47 | 42.71 | 540,654 | +0.74(+1.77%) |
Nov 23, 2021 | 41.38 | 42.18 | 41.38 | 41.97 | 622,254 | +0.58(+1.39%) |
Nov 22, 2021 | 41.32 | 41.78 | 40.93 | 41.39 | 516,064 | +0.29(+0.71%) |
Nov 19, 2021 | 41.55 | 41.95 | 40.73 | 41.10 | 582,936 | -0.86(-2.05%) |
Nov 18, 2021 | 42.59 | 42.18 | 41.82 | 41.96 | 420,439 | -0.43(-1.01%) |
Nov 17, 2021 | 42.19 | 42.40 | 41.52 | 42.38 | 461,195 | +0.00(+0.00%) |
Nov 16, 2021 | 43.17 | 43.27 | 42.20 | 42.38 | 426,986 | -0.82(-1.89%) |
Nov 15, 2021 | 42.74 | 43.22 | 42.51 | 43.20 | 404,014 | +0.57(+1.33%) |
Nov 12, 2021 | 43.31 | 43.31 | 42.31 | 42.64 | 418,142 | -0.41(-0.95%) |
Nov 11, 2021 | 43.28 | 43.45 | 42.82 | 43.04 | 523,718 | -0.23(-0.52%) |
Nov 10, 2021 | 43.29 | 43.27 | 459,693 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.46 | 43.62 | 43.06 | 43.54 | 587,664 | +0.11(+0.25%) |
Nov 08, 2021 | 45.01 | 45.12 | 43.30 | 43.43 | 602,884 | -1.55(-3.44%) |
Nov 05, 2021 | 44.87 | 45.52 | 44.43 | 44.97 | 551,048 | +1.29(+2.94%) |
Nov 04, 2021 | 44.97 | 45.83 | 43.48 | 43.69 | 518,064 | -1.04(-2.33%) |
Nov 03, 2021 | 44.18 | 45.27 | 44.01 | 44.73 | 761,371 | +0.57(+1.29%) |
Nov 02, 2021 | 43.21 | 44.17 | 42.89 | 44.16 | 760,115 | +1.22(+2.84%) |
Nov 01, 2021 | 42.18 | 43.13 | 41.73 | 42.94 | 912,129 | +1.01(+2.41%) |
Oct 29, 2021 | 42.83 | 43.20 | 41.90 | 41.93 | 870,811 | -1.21(-2.81%) |
Oct 28, 2021 | 42.43 | 43.17 | 42.26 | 43.15 | 385,166 | +0.74(+1.73%) |
Oct 27, 2021 | 43.12 | 43.21 | 41.79 | 42.41 | 880,412 | -0.64(-1.49%) |
Oct 26, 2021 | 42.55 | 43.05 | 531,508 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.76 | 43.40 | 42.40 | 42.55 | 766,851 | -0.23(-0.54%) |
Oct 22, 2021 | 42.88 | 43.12 | 42.55 | 42.78 | 561,298 | +0.00(+0.00%) |
Oct 21, 2021 | 43.22 | 43.34 | 42.44 | 42.78 | 427,495 | -0.57(-1.32%) |
Oct 20, 2021 | 42.78 | 43.37 | 42.52 | 43.36 | 262,266 | +0.57(+1.32%) |
Oct 19, 2021 | 43.44 | 43.47 | 42.78 | 42.79 | 379,835 | -0.45(-1.04%) |
Oct 18, 2021 | 43.63 | 43.91 | 43.02 | 43.24 | 566,322 | -0.52(-1.18%) |
Oct 15, 2021 | 44.66 | 44.95 | 43.66 | 43.76 | 348,494 | -0.42(-0.96%) |
Oct 14, 2021 | 44.21 | 44.54 | 44.01 | 44.18 | 322,311 | +0.37(+0.83%) |
Oct 13, 2021 | 43.85 | 43.91 | 43.42 | 43.81 | 344,053 | -0.07(-0.15%) |
Oct 12, 2021 | 43.42 | 44.13 | 43.27 | 43.88 | 635,458 | +0.50(+1.15%) |
Oct 11, 2021 | 43.22 | 43.81 | 42.88 | 43.38 | 251,013 | +0.11(+0.25%) |
Oct 08, 2021 | 43.57 | 44.15 | 43.22 | 43.27 | 321,816 | -0.32(-0.72%) |
Oct 07, 2021 | 43.85 | 44.08 | 43.30 | 43.59 | 394,457 | +0.67(+1.57%) |
Oct 06, 2021 | 42.53 | 42.95 | 41.40 | 42.92 | 743,704 | -0.04(-0.10%) |
Oct 05, 2021 | 43.05 | 43.26 | 42.53 | 42.96 | 528,253 | -0.11(-0.25%) |
Oct 04, 2021 | 43.15 | 43.78 | 42.79 | 43.07 | 531,755 | -0.12(-0.29%) |
Oct 01, 2021 | 41.55 | 43.27 | 41.53 | 43.19 | 919,391 | +2.15(+5.25%) |
Sep 30, 2021 | 41.97 | 41.97 | 40.97 | 41.04 | 654,917 | -0.59(-1.42%) |
Sep 29, 2021 | 42.21 | 42.42 | 41.57 | 41.63 | 312,142 | -0.13(-0.32%) |
Sep 28, 2021 | 42.42 | 42.51 | 41.71 | 41.76 | 409,185 | -0.66(-1.56%) |
Sep 27, 2021 | 42.53 | 43.43 | 42.18 | 42.42 | 1,182,172 | +0.41(+0.96%) |
Sep 24, 2021 | 42.27 | 42.74 | 41.79 | 42.02 | 484,465 | -0.37(-0.88%) |
Sep 23, 2021 | 41.94 | 42.75 | 41.69 | 42.39 | 640,902 | +0.84(+2.01%) |
Sep 22, 2021 | 41.13 | 41.89 | 41.03 | 41.55 | 498,071 | +0.65(+1.60%) |
Sep 21, 2021 | 40.98 | 41.28 | 40.74 | 40.90 | 344,841 | +0.26(+0.65%) |
Sep 20, 2021 | 39.95 | 40.91 | 39.31 | 40.64 | 541,863 | -0.24(-0.59%) |
Sep 17, 2021 | 41.35 | 41.56 | 40.81 | 40.88 | 1,172,603 | -0.21(-0.50%) |
Sep 16, 2021 | 40.68 | 41.48 | 40.46 | 41.08 | 467,546 | +0.41(+1.00%) |
Sep 15, 2021 | 40.07 | 40.69 | 39.69 | 40.68 | 462,915 | +0.56(+1.40%) |
Sep 14, 2021 | 41.16 | 41.16 | 39.88 | 40.12 | 610,169 | -0.81(-1.98%) |
Sep 13, 2021 | 39.82 | 41.37 | 39.53 | 40.93 | 1,033,073 | +1.43(+3.62%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.46 | 39.50 | 599,385 | -1.21(-2.97%) |
Sep 09, 2021 | 41.76 | 42.06 | 40.70 | 40.70 | 446,915 | -1.40(-3.32%) |
Sep 08, 2021 | 42.00 | 42.85 | 41.94 | 42.10 | 481,899 | -0.07(-0.16%) |
Sep 07, 2021 | 43.00 | 43.04 | 42.06 | 42.17 | 638,466 | -0.67(-1.56%) |
Sep 03, 2021 | 42.15 | 42.87 | 41.97 | 42.84 | 1,062,546 | +0.62(+1.47%) |
Sep 02, 2021 | 42.18 | 42.32 | 41.74 | 42.22 | 418,729 | +0.04(+0.10%) |
Sep 01, 2021 | 42.18 | 42.56 | 41.81 | 42.18 | 528,292 | +0.21(+0.49%) |
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.97 | 290,232 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.44 | 41.80 | 396,687 | -0.02(-0.06%) |
Aug 27, 2021 | 41.41 | 42.33 | 41.35 | 41.83 | 487,178 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.60 | 40.87 | 41.11 | 703,580 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.61 | 39.81 | 41.40 | 1,243,141 | +1.17(+2.90%) |
Aug 24, 2021 | 39.61 | 40.38 | 39.46 | 40.23 | 655,878 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.04 | 39.39 | 776,670 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,505 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.70 | 38.43 | 38.85 | 430,034 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.09 | 39.75 | 340,260 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.64 | 39.33 | 39.82 | 406,531 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.34 | 40.87 | 369,380 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.83 | 41.06 | 483,362 | -0.33(-0.80%) |
Aug 12, 2021 | 41.70 | 41.76 | 40.91 | 41.39 | 317,571 | -0.30(-0.73%) |
Aug 11, 2021 | 41.93 | 42.34 | 41.47 | 41.70 | 483,551 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.25 | 41.49 | 41.69 | 377,949 | -0.07(-0.16%) |
Aug 09, 2021 | 41.38 | 41.95 | 40.94 | 41.75 | 375,961 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.46 | 41.61 | 533,994 | -0.22(-0.53%) |
Aug 05, 2021 | 40.57 | 41.86 | 40.45 | 41.84 | 452,351 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.98 | 40.16 | 489,918 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.13 | 39.87 | 41.03 | 693,622 | +0.16(+0.40%) |
Aug 02, 2021 | 41.47 | 42.82 | 40.74 | 40.87 | 677,261 | -0.53(-1.27%) |
Jul 30, 2021 | 41.71 | 42.94 | 41.28 | 41.39 | 816,010 | -0.49(-1.16%) |
Jul 29, 2021 | 42.53 | 43.27 | 41.54 | 41.88 | 738,706 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.84 | 42.07 | 715,478 | -0.88(-2.04%) |
Jul 27, 2021 | 42.92 | 43.19 | 42.35 | 42.94 | 676,191 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.46 | 43.06 | 790,933 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.92 | 42.95 | 43.31 | 389,507 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.05 | 42.76 | 43.34 | 435,635 | -0.82(-1.85%) |
Jul 21, 2021 | 44.15 | 45.04 | 43.96 | 44.16 | 1,295,659 | +0.34(+0.78%) |
Jul 20, 2021 | 41.34 | 44.21 | 40.95 | 43.82 | 1,224,304 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.66 | 1,449,331 | -3.14(-7.18%) |
Jul 16, 2021 | 44.51 | 44.98 | 43.74 | 43.80 | 984,511 | -0.32(-0.72%) |
Jul 15, 2021 | 44.96 | 45.60 | 43.67 | 44.12 | 1,116,702 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.49 | 43.48 | 45.31 | 1,730,168 | +1.65(+3.77%) |
Jul 13, 2021 | 43.69 | 43.84 | 43.04 | 43.66 | 927,513 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 565,980 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.11 | 850,407 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.52 | 41.90 | 759,460 | -0.84(-1.97%) |
Jul 07, 2021 | 42.83 | 42.98 | 42.17 | 42.75 | 399,893 | -0.13(-0.31%) |
Jul 06, 2021 | 42.93 | 42.99 | 41.94 | 42.88 | 754,750 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.84 | 42.99 | 589,723 | -0.24(-0.55%) |
Jul 01, 2021 | 43.54 | 43.88 | 43.14 | 43.23 | 648,395 | +0.09(+0.21%) |
Jun 30, 2021 | 42.69 | 43.46 | 42.69 | 43.14 | 544,435 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,045 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.61 | 848,142 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,218 | +0.61(+1.41%) |
Jun 24, 2021 | 43.48 | 43.58 | 42.78 | 43.45 | 560,071 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.66 | 42.48 | 43.40 | 717,817 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.38 | 42.61 | 679,172 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.68 | 42.21 | 43.56 | 412,638 | +1.42(+3.36%) |
Jun 18, 2021 | 43.16 | 43.24 | 42.10 | 42.14 | 1,029,840 | -1.33(-3.05%) |
Jun 17, 2021 | 43.34 | 43.70 | 42.91 | 43.47 | 623,377 | +0.02(+0.04%) |
Jun 16, 2021 | 43.42 | 43.83 | 42.95 | 43.45 | 375,826 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.87 | 43.13 | 43.48 | 452,227 | -0.48(-1.08%) |
Jun 14, 2021 | 44.00 | 44.26 | 43.52 | 43.96 | 475,358 | -0.04(-0.09%) |
Jun 11, 2021 | 43.64 | 44.02 | 42.84 | 44.00 | 509,437 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.42 | 43.45 | 43.81 | 715,790 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.88 | 43.88 | 818,659 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.52 | 43.69 | 44.00 | 638,094 | +0.19(+0.43%) |
Jun 07, 2021 | 42.88 | 44.26 | 42.52 | 43.81 | 925,483 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.65 | 42.51 | 42.68 | 516,659 | -0.56(-1.29%) |
Jun 03, 2021 | 44.95 | 44.95 | 43.20 | 43.24 | 1,089,681 | -1.83(-4.05%) |
Jun 02, 2021 | 45.04 | 45.92 | 44.38 | 45.06 | 2,888,619 | +0.04(+0.09%) |
Jun 01, 2021 | 41.71 | 45.04 | 41.19 | 45.02 | 2,048,663 | +4.77(+11.86%) |
May 28, 2021 | 40.11 | 40.45 | 39.75 | 40.25 | 682,685 | +0.45(+1.13%) |
May 27, 2021 | 40.13 | 40.21 | 39.74 | 39.80 | 733,989 | -0.04(-0.10%) |
May 26, 2021 | 39.54 | 40.19 | 39.36 | 39.84 | 854,678 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,780 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.26 | 923,016 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.31 | 38.66 | 38.86 | 300,959 | -0.14(-0.36%) |
May 20, 2021 | 38.49 | 39.10 | 37.94 | 39.00 | 359,797 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 501,983 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.67 | 38.95 | 39.10 | 865,328 | -0.15(-0.38%) |
May 17, 2021 | 39.22 | 39.67 | 38.87 | 39.25 | 554,661 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.26 | 1,766,442 | +0.69(+1.78%) |
May 13, 2021 | 37.49 | 39.19 | 37.49 | 38.57 | 1,187,939 | +1.41(+3.79%) |
May 12, 2021 | 38.71 | 39.06 | 37.01 | 37.16 | 797,046 | -1.66(-4.28%) |
May 11, 2021 | 38.26 | 39.15 | 37.56 | 38.82 | 666,323 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.35 | 700,735 | -1.19(-2.93%) |
May 07, 2021 | 39.27 | 40.68 | 39.12 | 40.54 | 714,378 | +0.95(+2.40%) |
May 06, 2021 | 39.23 | 40.12 | 38.73 | 39.59 | 863,400 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.30 | 38.12 | 38.87 | 786,000 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.50 | 38.56 | 39.41 | 597,638 | +0.20(+0.52%) |