Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.46 | 34.90 | 33.35 | 33.48 | 658,006 | -0.98(-2.85%) |
Apr 28, 2022 | 34.08 | 34.78 | 33.32 | 34.46 | 376,333 | +0.62(+1.83%) |
Apr 27, 2022 | 33.46 | 34.11 | 33.22 | 33.84 | 406,382 | +0.35(+1.06%) |
Apr 26, 2022 | 33.74 | 34.04 | 33.24 | 33.49 | 453,142 | -0.65(-1.90%) |
Apr 25, 2022 | 34.21 | 34.21 | 33.29 | 34.14 | 479,186 | -0.31(-0.91%) |
Apr 22, 2022 | 34.58 | 34.58 | 34.06 | 34.45 | 700,890 | -0.17(-0.48%) |
Apr 21, 2022 | 34.11 | 34.65 | 33.84 | 34.62 | 406,874 | +0.84(+2.48%) |
Apr 20, 2022 | 33.91 | 34.36 | 33.78 | 33.78 | 200,910 | +0.21(+0.62%) |
Apr 19, 2022 | 32.93 | 33.82 | 32.92 | 33.58 | 237,673 | +0.78(+2.37%) |
Apr 18, 2022 | 32.67 | 33.18 | 32.49 | 32.80 | 470,538 | +0.02(+0.06%) |
Apr 14, 2022 | 32.96 | 33.25 | 32.58 | 32.78 | 553,782 | -0.06(-0.18%) |
Apr 13, 2022 | 32.13 | 32.85 | 31.96 | 32.84 | 387,419 | +0.79(+2.46%) |
Apr 12, 2022 | 32.01 | 32.62 | 31.78 | 32.05 | 490,432 | +0.27(+0.84%) |
Apr 11, 2022 | 31.50 | 32.12 | 31.50 | 31.79 | 346,639 | +0.23(+0.72%) |
Apr 08, 2022 | 32.16 | 32.36 | 31.51 | 31.56 | 276,084 | -0.65(-2.02%) |
Apr 07, 2022 | 32.23 | 32.33 | 31.90 | 32.21 | 348,069 | -0.14(-0.43%) |
Apr 06, 2022 | 32.40 | 32.63 | 32.23 | 32.35 | 322,765 | -0.37(-1.14%) |
Apr 05, 2022 | 33.30 | 33.50 | 32.59 | 32.72 | 308,280 | -0.61(-1.83%) |
Apr 04, 2022 | 33.44 | 33.46 | 32.97 | 33.33 | 192,335 | -0.07(-0.21%) |
Apr 01, 2022 | 33.22 | 33.46 | 32.85 | 33.40 | 671,236 | +0.20(+0.59%) |
Mar 31, 2022 | 33.50 | 33.65 | 33.15 | 33.20 | 352,489 | -0.42(-1.26%) |
Mar 30, 2022 | 34.16 | 34.22 | 33.57 | 33.63 | 215,668 | -0.56(-1.64%) |
Mar 29, 2022 | 33.82 | 34.37 | 33.82 | 34.19 | 389,565 | +0.71(+2.12%) |
Mar 28, 2022 | 33.87 | 33.97 | 33.28 | 33.48 | 372,524 | -0.51(-1.50%) |
Mar 25, 2022 | 33.79 | 34.10 | 33.51 | 33.99 | 363,351 | +0.34(+1.02%) |
Mar 24, 2022 | 33.74 | 33.74 | 33.03 | 33.65 | 285,524 | +0.05(+0.15%) |
Mar 23, 2022 | 33.54 | 33.62 | 33.13 | 33.60 | 466,459 | -0.26(-0.76%) |
Mar 22, 2022 | 33.88 | 34.26 | 33.37 | 33.85 | 451,299 | +0.19(+0.56%) |
Mar 21, 2022 | 33.73 | 34.41 | 33.51 | 33.67 | 173,444 | -0.32(-0.95%) |
Mar 18, 2022 | 33.18 | 34.01 | 32.62 | 33.99 | 628,400 | +0.71(+2.13%) |
Mar 17, 2022 | 33.46 | 33.85 | 33.22 | 33.28 | 671,301 | -0.51(-1.51%) |
Mar 16, 2022 | 33.31 | 33.98 | 33.12 | 33.79 | 255,618 | +0.72(+2.17%) |
Mar 15, 2022 | 32.90 | 33.09 | 32.43 | 33.08 | 364,481 | +0.32(+0.99%) |
Mar 14, 2022 | 33.20 | 33.20 | 32.55 | 32.75 | 240,756 | -0.25(-0.74%) |
Mar 11, 2022 | 33.87 | 34.00 | 32.96 | 33.00 | 172,948 | -0.53(-1.58%) |
Mar 10, 2022 | 33.63 | 33.37 | 33.53 | 344,040 | -0.63(-1.84%) | |
Mar 09, 2022 | 34.79 | 34.95 | 34.02 | 34.16 | 355,313 | +0.03(+0.09%) |
Mar 08, 2022 | 33.27 | 34.71 | 33.19 | 34.13 | 360,153 | +1.04(+3.14%) |
Mar 07, 2022 | 34.27 | 34.45 | 33.01 | 33.09 | 670,957 | -1.09(-3.19%) |
Mar 04, 2022 | 33.80 | 34.30 | 33.54 | 34.18 | 488,027 | -0.10(-0.29%) |
Mar 03, 2022 | 33.95 | 34.33 | 32.61 | 34.28 | 571,212 | +0.32(+0.95%) |
Mar 02, 2022 | 32.92 | 34.37 | 32.86 | 33.95 | 502,974 | +0.93(+2.82%) |
Mar 01, 2022 | 36.16 | 36.22 | 32.68 | 33.02 | 732,239 | -2.41(-6.81%) |
Feb 28, 2022 | 35.03 | 35.67 | 34.89 | 35.43 | 582,140 | -0.01(-0.03%) |
Feb 25, 2022 | 35.34 | 35.74 | 35.15 | 35.44 | 453,549 | +0.24(+0.67%) |
Feb 24, 2022 | 35.06 | 35.29 | 34.36 | 35.21 | 272,823 | -0.43(-1.21%) |
Feb 23, 2022 | 36.16 | 36.39 | 35.49 | 35.64 | 278,224 | -0.31(-0.87%) |
Feb 22, 2022 | 36.74 | 36.92 | 35.87 | 35.95 | 191,408 | -0.76(-2.06%) |
Feb 18, 2022 | 36.71 | 0 | +0.11(+0.29%) | |||
Feb 17, 2022 | 36.85 | 36.97 | 36.46 | 36.60 | 246,272 | -0.58(-1.56%) |
Feb 16, 2022 | 37.02 | 37.47 | 36.79 | 37.18 | 142,372 | -0.15(-0.39%) |
Feb 15, 2022 | 36.74 | 37.47 | 36.65 | 37.33 | 211,092 | +1.06(+2.92%) |
Feb 14, 2022 | 36.53 | 36.97 | 36.08 | 36.27 | 330,158 | -0.11(-0.30%) |
Feb 11, 2022 | 36.56 | 36.63 | 35.80 | 36.38 | 253,968 | +0.15(+0.41%) |
Feb 10, 2022 | 36.35 | 37.13 | 36.04 | 36.23 | 176,121 | -0.69(-1.86%) |
Feb 09, 2022 | 36.97 | 37.45 | 36.77 | 36.91 | 185,659 | +0.36(+0.99%) |
Feb 08, 2022 | 36.25 | 36.76 | 36.20 | 36.55 | 285,272 | +0.66(+1.83%) |
Feb 07, 2022 | 35.94 | 36.43 | 35.81 | 35.89 | 219,987 | -0.17(-0.46%) |
Feb 04, 2022 | 36.53 | 36.97 | 35.85 | 36.06 | 501,997 | -0.71(-1.92%) |
Feb 03, 2022 | 37.19 | 36.66 | 36.77 | 177,745 | -0.70(-1.86%) | |
Feb 02, 2022 | 38.23 | 38.68 | 37.40 | 37.46 | 194,669 | -0.76(-1.98%) |
Feb 01, 2022 | 38.29 | 38.78 | 37.54 | 38.22 | 216,325 | -0.07(-0.18%) |
Jan 31, 2022 | 37.18 | 38.29 | 38.29 | 366,895 | +0.85(+2.28%) | |
Jan 28, 2022 | 37.19 | 37.47 | 36.39 | 37.43 | 127,826 | +0.13(+0.34%) |
Jan 27, 2022 | 38.02 | 38.40 | 36.89 | 37.31 | 195,216 | -0.40(-1.07%) |
Jan 26, 2022 | 38.87 | 39.20 | 37.38 | 37.71 | 345,809 | -0.58(-1.51%) |
Jan 25, 2022 | 38.48 | 38.94 | 37.34 | 38.29 | 439,054 | -0.78(-1.98%) |
Jan 24, 2022 | 38.08 | 39.27 | 37.68 | 39.06 | 317,842 | +0.39(+1.01%) |
Jan 21, 2022 | 38.54 | 39.90 | 38.27 | 38.67 | 278,610 | +0.06(+0.15%) |
Jan 20, 2022 | 39.42 | 39.86 | 38.49 | 38.61 | 216,869 | -0.63(-1.60%) |
Jan 19, 2022 | 40.42 | 40.58 | 39.23 | 39.24 | 169,957 | -1.19(-2.94%) |
Jan 18, 2022 | 40.70 | 40.97 | 39.89 | 40.43 | 232,210 | -0.63(-1.53%) |
Jan 14, 2022 | 41.06 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 40.96 | 41.54 | 40.92 | 41.07 | 87,246 | +0.23(+0.55%) |
Jan 12, 2022 | 41.34 | 41.53 | 40.68 | 40.84 | 158,146 | -0.31(-0.76%) |
Jan 11, 2022 | 40.88 | 41.27 | 40.19 | 41.15 | 221,863 | +0.27(+0.67%) |
Jan 10, 2022 | 41.15 | 41.15 | 40.30 | 40.88 | 191,587 | -0.24(-0.57%) |
Jan 07, 2022 | 41.96 | 42.24 | 41.11 | 41.11 | 204,083 | -1.10(-2.60%) |
Jan 06, 2022 | 42.34 | 42.59 | 41.99 | 42.21 | 227,450 | -0.13(-0.30%) |
Jan 05, 2022 | 43.19 | 43.38 | 42.31 | 42.34 | 133,310 | -0.79(-1.84%) |
Jan 04, 2022 | 42.49 | 43.48 | 42.48 | 43.14 | 187,107 | +0.75(+1.76%) |
Jan 03, 2022 | 42.62 | 43.14 | 42.05 | 42.39 | 157,601 | -0.14(-0.32%) |
Dec 31, 2021 | 42.03 | 42.66 | 41.91 | 42.53 | 193,936 | +0.46(+1.10%) |
Dec 30, 2021 | 42.58 | 42.62 | 42.01 | 42.07 | 152,105 | -0.41(-0.97%) |
Dec 29, 2021 | 42.17 | 42.53 | 41.95 | 42.48 | 271,108 | +0.32(+0.77%) |
Dec 28, 2021 | 42.08 | 42.48 | 41.97 | 42.15 | 198,426 | +0.05(+0.12%) |
Dec 27, 2021 | 41.63 | 42.13 | 40.96 | 42.11 | 304,461 | +0.53(+1.27%) |
Dec 23, 2021 | 41.87 | 42.07 | 41.52 | 41.58 | 259,494 | +0.09(+0.21%) |
Dec 22, 2021 | 40.80 | 41.51 | 40.42 | 41.49 | 330,083 | +0.59(+1.44%) |
Dec 21, 2021 | 39.90 | 40.95 | 39.85 | 40.90 | 288,281 | +1.23(+3.09%) |
Dec 20, 2021 | 40.62 | 40.99 | 39.16 | 39.67 | 358,227 | -1.54(-3.74%) |
Dec 17, 2021 | 41.67 | 41.94 | 40.60 | 41.21 | 1,425,144 | -0.60(-1.43%) |
Dec 16, 2021 | 42.94 | 43.07 | 41.66 | 41.81 | 368,689 | -1.00(-2.34%) |
Dec 15, 2021 | 42.25 | 42.81 | 41.61 | 42.81 | 459,984 | +0.84(+2.01%) |
Dec 14, 2021 | 42.60 | 43.00 | 41.84 | 41.97 | 372,223 | -0.67(-1.57%) |
Dec 13, 2021 | 43.13 | 43.40 | 42.47 | 42.64 | 212,142 | -0.65(-1.50%) |
Dec 10, 2021 | 43.24 | 43.45 | 42.91 | 43.28 | 236,870 | +0.26(+0.62%) |
Dec 09, 2021 | 43.52 | 43.82 | 42.99 | 43.02 | 249,315 | -0.79(-1.81%) |
Dec 08, 2021 | 43.91 | 44.08 | 43.44 | 43.81 | 264,887 | +0.03(+0.07%) |
Dec 07, 2021 | 44.39 | 44.41 | 43.55 | 43.78 | 329,421 | -0.27(-0.62%) |
Dec 06, 2021 | 43.55 | 44.57 | 43.55 | 44.06 | 262,534 | +0.89(+2.07%) |
Dec 03, 2021 | 43.71 | 43.89 | 42.83 | 43.17 | 257,843 | -0.26(-0.61%) |
Dec 02, 2021 | 42.53 | 43.78 | 42.37 | 43.43 | 226,705 | +1.22(+2.88%) |
Dec 01, 2021 | 42.78 | 43.20 | 42.18 | 42.21 | 440,619 | +0.58(+1.39%) |
Nov 30, 2021 | 42.40 | 42.73 | 41.46 | 41.63 | 334,048 | -1.05(-2.46%) |
Nov 29, 2021 | 44.01 | 44.11 | 42.58 | 42.68 | 298,636 | -0.70(-1.61%) |
Nov 26, 2021 | 43.73 | 44.13 | 42.47 | 43.38 | 139,190 | -1.54(-3.43%) |
Nov 24, 2021 | 45.37 | 45.54 | 44.80 | 44.92 | 161,595 | -0.55(-1.21%) |
Nov 23, 2021 | 45.69 | 46.19 | 45.26 | 45.47 | 226,207 | -0.16(-0.34%) |
Nov 22, 2021 | 44.97 | 46.28 | 44.69 | 45.63 | 311,535 | +1.06(+2.38%) |
Nov 19, 2021 | 44.88 | 45.35 | 44.46 | 44.57 | 366,527 | -0.61(-1.35%) |
Nov 18, 2021 | 46.12 | 45.20 | 44.93 | 45.18 | 367,515 | -1.05(-2.27%) |
Nov 17, 2021 | 46.64 | 46.80 | 45.86 | 46.23 | 427,850 | -0.59(-1.26%) |
Nov 16, 2021 | 46.94 | 47.14 | 46.62 | 46.81 | 248,902 | -0.17(-0.35%) |
Nov 15, 2021 | 47.66 | 47.87 | 46.71 | 46.98 | 231,516 | -0.10(-0.21%) |
Nov 12, 2021 | 47.12 | 47.48 | 46.82 | 47.08 | 147,095 | +0.09(+0.19%) |
Nov 11, 2021 | 46.30 | 47.12 | 45.72 | 46.99 | 246,537 | +0.76(+1.65%) |
Nov 10, 2021 | 46.27 | 46.23 | 206,880 | -0.12(-0.25%) | ||
Nov 09, 2021 | 44.08 | 47.51 | 43.68 | 46.34 | 373,333 | +1.29(+2.87%) |
Nov 08, 2021 | 45.95 | 46.41 | 44.92 | 45.05 | 301,227 | -0.29(-0.65%) |
Nov 05, 2021 | 44.50 | 45.83 | 44.46 | 45.35 | 205,521 | +1.39(+3.16%) |
Nov 04, 2021 | 43.03 | 43.97 | 42.61 | 43.95 | 257,390 | +1.19(+2.77%) |
Nov 03, 2021 | 42.52 | 43.04 | 41.92 | 42.77 | 237,855 | +0.24(+0.58%) |
Nov 02, 2021 | 43.14 | 43.14 | 42.42 | 42.52 | 151,861 | -0.57(-1.32%) |
Nov 01, 2021 | 42.06 | 43.14 | 41.93 | 43.09 | 198,878 | +1.17(+2.78%) |
Oct 29, 2021 | 41.75 | 42.35 | 41.75 | 41.93 | 199,721 | +0.13(+0.30%) |
Oct 28, 2021 | 41.00 | 42.01 | 40.95 | 41.80 | 112,999 | +0.94(+2.30%) |
Oct 27, 2021 | 41.46 | 41.70 | 40.86 | 40.86 | 159,152 | -0.61(-1.46%) |
Oct 26, 2021 | 41.94 | 41.40 | 41.47 | 175,810 | -0.27(-0.66%) | |
Oct 25, 2021 | 41.27 | 41.83 | 41.13 | 41.74 | 103,246 | +0.50(+1.21%) |
Oct 22, 2021 | 41.08 | 41.56 | 40.99 | 41.24 | 104,623 | +0.16(+0.38%) |
Oct 21, 2021 | 40.75 | 41.35 | 40.69 | 41.09 | 135,253 | +0.32(+0.79%) |
Oct 20, 2021 | 40.25 | 40.78 | 40.08 | 40.76 | 106,063 | +0.64(+1.59%) |
Oct 19, 2021 | 40.40 | 40.40 | 40.07 | 40.13 | 64,117 | +0.05(+0.12%) |
Oct 18, 2021 | 40.29 | 40.73 | 39.91 | 40.08 | 182,881 | -0.43(-1.06%) |
Oct 15, 2021 | 41.13 | 41.13 | 40.50 | 40.51 | 212,454 | -0.14(-0.34%) |
Oct 14, 2021 | 40.23 | 40.71 | 40.02 | 40.64 | 99,789 | +0.82(+2.07%) |
Oct 13, 2021 | 40.28 | 40.53 | 39.62 | 39.82 | 147,792 | -0.51(-1.26%) |
Oct 12, 2021 | 40.22 | 40.42 | 39.89 | 40.33 | 106,049 | +0.32(+0.81%) |
Oct 11, 2021 | 39.93 | 40.47 | 39.87 | 40.01 | 99,956 | +0.08(+0.20%) |
Oct 08, 2021 | 40.12 | 40.12 | 39.58 | 39.93 | 120,569 | -0.13(-0.32%) |
Oct 07, 2021 | 39.55 | 40.47 | 39.55 | 40.06 | 148,937 | +0.78(+1.99%) |
Oct 06, 2021 | 39.44 | 39.56 | 38.48 | 39.27 | 147,098 | -0.52(-1.30%) |
Oct 05, 2021 | 39.64 | 40.08 | 38.86 | 39.79 | 186,989 | +0.24(+0.62%) |
Oct 04, 2021 | 38.57 | 39.75 | 38.57 | 39.55 | 305,067 | +0.92(+2.38%) |
Oct 01, 2021 | 38.05 | 38.87 | 37.68 | 38.63 | 259,928 | +0.80(+2.12%) |
Sep 30, 2021 | 38.85 | 39.08 | 37.82 | 37.82 | 180,286 | -0.77(-2.00%) |
Sep 29, 2021 | 38.34 | 38.87 | 38.24 | 38.60 | 114,232 | +0.24(+0.64%) |
Sep 28, 2021 | 38.88 | 39.00 | 38.29 | 38.35 | 214,758 | -0.67(-1.71%) |
Sep 27, 2021 | 38.55 | 39.39 | 38.33 | 39.02 | 173,141 | +0.22(+0.56%) |
Sep 24, 2021 | 38.86 | 39.15 | 38.69 | 38.80 | 129,372 | -0.20(-0.50%) |
Sep 23, 2021 | 38.60 | 39.28 | 38.50 | 39.00 | 132,298 | +0.64(+1.66%) |
Sep 22, 2021 | 37.92 | 38.87 | 37.59 | 38.36 | 254,635 | +0.71(+1.87%) |
Sep 21, 2021 | 37.95 | 38.04 | 37.38 | 37.66 | 414,106 | +0.12(+0.31%) |
Sep 20, 2021 | 37.46 | 37.76 | 37.04 | 37.54 | 275,686 | -0.98(-2.54%) |
Sep 17, 2021 | 38.81 | 38.81 | 37.62 | 38.52 | 842,570 | +0.51(+1.34%) |
Sep 16, 2021 | 38.23 | 38.26 | 37.32 | 38.01 | 166,907 | -0.05(-0.13%) |
Sep 15, 2021 | 37.67 | 38.12 | 37.52 | 38.06 | 123,859 | +0.36(+0.96%) |
Sep 14, 2021 | 38.69 | 38.69 | 37.64 | 37.70 | 169,212 | -0.72(-1.86%) |
Sep 13, 2021 | 38.53 | 38.53 | 37.91 | 38.41 | 140,648 | +0.20(+0.51%) |
Sep 10, 2021 | 38.82 | 38.87 | 38.13 | 38.22 | 152,470 | -0.26(-0.69%) |
Sep 09, 2021 | 39.10 | 39.25 | 38.48 | 38.48 | 165,824 | -0.58(-1.48%) |
Sep 08, 2021 | 38.94 | 39.08 | 38.47 | 39.06 | 144,117 | -0.10(-0.25%) |
Sep 07, 2021 | 40.02 | 40.16 | 39.11 | 39.16 | 112,517 | -1.09(-2.70%) |
Sep 03, 2021 | 40.27 | 40.61 | 39.98 | 40.24 | 172,719 | -0.03(-0.07%) |
Sep 02, 2021 | 40.51 | 40.52 | 39.79 | 40.27 | 258,919 | +0.66(+1.66%) |
Sep 01, 2021 | 39.90 | 39.95 | 39.20 | 39.62 | 117,161 | -0.18(-0.44%) |
Aug 31, 2021 | 39.97 | 40.09 | 39.29 | 39.79 | 184,868 | -0.30(-0.76%) |
Aug 30, 2021 | 39.99 | 40.20 | 39.53 | 40.10 | 189,930 | +0.39(+0.99%) |
Aug 27, 2021 | 38.95 | 39.93 | 38.84 | 39.70 | 219,517 | +1.08(+2.79%) |
Aug 26, 2021 | 39.32 | 39.51 | 38.61 | 38.63 | 150,504 | -0.71(-1.82%) |
Aug 25, 2021 | 39.04 | 39.38 | 39.04 | 39.34 | 148,097 | +0.31(+0.80%) |
Aug 24, 2021 | 38.85 | 39.06 | 38.66 | 39.03 | 97,757 | +0.30(+0.78%) |
Aug 23, 2021 | 39.11 | 39.19 | 38.67 | 38.72 | 116,061 | -0.07(-0.18%) |
Aug 20, 2021 | 37.82 | 38.83 | 37.48 | 38.79 | 256,844 | +1.04(+2.75%) |
Aug 19, 2021 | 37.79 | 37.79 | 37.29 | 37.76 | 199,587 | -0.42(-1.10%) |
Aug 18, 2021 | 38.71 | 38.89 | 38.12 | 38.18 | 156,086 | -0.59(-1.51%) |
Aug 17, 2021 | 38.72 | 38.87 | 38.33 | 38.76 | 154,401 | -0.34(-0.87%) |
Aug 16, 2021 | 38.69 | 39.22 | 38.35 | 39.10 | 129,433 | +0.46(+1.19%) |
Aug 13, 2021 | 39.17 | 39.38 | 38.47 | 38.65 | 125,405 | -0.52(-1.32%) |
Aug 12, 2021 | 39.42 | 39.75 | 38.80 | 39.16 | 151,508 | -0.06(-0.15%) |
Aug 11, 2021 | 38.36 | 39.22 | 38.17 | 39.22 | 149,699 | +1.10(+2.90%) |
Aug 10, 2021 | 37.84 | 38.36 | 37.84 | 38.12 | 129,031 | +0.25(+0.67%) |
Aug 09, 2021 | 37.79 | 38.10 | 37.33 | 37.86 | 163,500 | -0.10(-0.26%) |
Aug 06, 2021 | 37.73 | 38.10 | 37.50 | 37.96 | 111,196 | +0.64(+1.73%) |
Aug 05, 2021 | 37.54 | 37.63 | 37.16 | 37.32 | 123,558 | +0.05(+0.13%) |
Aug 04, 2021 | 37.51 | 37.97 | 37.21 | 37.27 | 119,378 | -0.70(-1.85%) |
Aug 03, 2021 | 38.25 | 38.25 | 37.68 | 37.97 | 306,795 | +0.02(+0.05%) |
Aug 02, 2021 | 38.72 | 39.57 | 37.88 | 37.95 | 165,316 | -0.75(-1.94%) |
Jul 30, 2021 | 39.38 | 39.47 | 38.21 | 38.70 | 197,410 | -0.37(-0.95%) |
Jul 29, 2021 | 39.20 | 39.40 | 37.80 | 39.08 | 169,787 | +1.02(+2.67%) |
Jul 28, 2021 | 37.99 | 38.31 | 37.24 | 38.06 | 155,904 | +0.33(+0.88%) |
Jul 27, 2021 | 37.64 | 37.95 | 37.33 | 37.73 | 105,845 | -0.20(-0.52%) |
Jul 26, 2021 | 37.90 | 38.15 | 37.68 | 37.92 | 83,485 | +0.30(+0.81%) |
Jul 23, 2021 | 37.47 | 37.91 | 37.07 | 37.62 | 116,015 | +0.48(+1.29%) |
Jul 22, 2021 | 38.12 | 38.12 | 37.06 | 37.14 | 109,809 | -1.01(-2.64%) |
Jul 21, 2021 | 37.90 | 38.39 | 37.90 | 38.15 | 114,924 | +0.47(+1.24%) |
Jul 20, 2021 | 37.11 | 38.23 | 37.05 | 37.68 | 232,998 | +0.76(+2.06%) |
Jul 19, 2021 | 36.89 | 37.31 | 36.50 | 36.92 | 221,286 | -0.89(-2.35%) |
Jul 16, 2021 | 38.44 | 38.45 | 37.70 | 37.80 | 181,954 | -0.29(-0.77%) |
Jul 15, 2021 | 38.14 | 38.47 | 37.90 | 38.10 | 93,700 | -0.07(-0.18%) |
Jul 14, 2021 | 38.23 | 38.48 | 38.00 | 38.17 | 125,082 | -0.02(-0.05%) |
Jul 13, 2021 | 38.94 | 38.94 | 38.15 | 38.19 | 132,785 | -0.82(-2.10%) |
Jul 12, 2021 | 38.57 | 39.05 | 38.50 | 39.01 | 112,476 | +0.05(+0.13%) |
Jul 09, 2021 | 38.55 | 39.05 | 38.43 | 38.96 | 150,370 | +1.06(+2.78%) |
Jul 08, 2021 | 37.71 | 38.50 | 37.55 | 37.90 | 170,836 | -0.60(-1.55%) |
Jul 07, 2021 | 38.03 | 38.70 | 38.03 | 38.50 | 131,017 | +0.33(+0.87%) |
Jul 06, 2021 | 38.92 | 38.92 | 37.62 | 38.17 | 206,036 | -0.86(-2.20%) |
Jul 02, 2021 | 39.78 | 39.78 | 38.88 | 39.03 | 246,328 | -0.42(-1.07%) |
Jul 01, 2021 | 39.70 | 39.86 | 39.42 | 39.45 | 226,117 | +0.14(+0.35%) |
Jun 30, 2021 | 38.99 | 39.51 | 38.88 | 39.31 | 193,659 | +0.31(+0.80%) |
Jun 29, 2021 | 39.09 | 39.32 | 38.92 | 39.00 | 89,631 | -0.01(-0.03%) |
Jun 28, 2021 | 39.22 | 39.22 | 38.62 | 39.01 | 166,830 | -0.30(-0.77%) |
Jun 25, 2021 | 39.37 | 39.62 | 39.16 | 39.31 | 679,179 | +0.16(+0.40%) |
Jun 24, 2021 | 39.18 | 39.20 | 38.61 | 39.15 | 176,376 | +0.22(+0.55%) |
Jun 23, 2021 | 38.96 | 39.45 | 38.83 | 38.94 | 162,058 | -0.16(-0.40%) |
Jun 22, 2021 | 38.79 | 39.14 | 38.31 | 39.09 | 135,814 | +0.21(+0.53%) |
Jun 21, 2021 | 38.12 | 39.32 | 38.12 | 38.89 | 187,109 | +1.17(+3.11%) |
Jun 18, 2021 | 37.61 | 38.25 | 37.41 | 37.72 | 412,163 | -0.64(-1.68%) |
Jun 17, 2021 | 39.91 | 40.00 | 38.06 | 38.36 | 155,339 | -1.57(-3.94%) |
Jun 16, 2021 | 39.91 | 40.45 | 39.66 | 39.94 | 212,157 | -0.03(-0.07%) |
Jun 15, 2021 | 40.23 | 40.24 | 39.76 | 39.96 | 262,790 | -0.25(-0.63%) |
Jun 14, 2021 | 41.16 | 41.16 | 40.06 | 40.22 | 209,647 | -1.04(-2.51%) |
Jun 11, 2021 | 41.33 | 41.47 | 40.87 | 41.25 | 285,083 | +0.22(+0.52%) |
Jun 10, 2021 | 42.00 | 42.13 | 40.95 | 41.04 | 143,167 | -0.75(-1.80%) |
Jun 09, 2021 | 42.71 | 42.71 | 41.62 | 41.79 | 158,074 | -0.82(-1.93%) |
Jun 08, 2021 | 42.08 | 42.77 | 41.78 | 42.61 | 167,760 | +0.49(+1.16%) |
Jun 07, 2021 | 42.47 | 42.53 | 41.78 | 42.12 | 176,502 | -0.12(-0.28%) |
Jun 04, 2021 | 41.73 | 42.42 | 41.65 | 42.24 | 222,314 | +0.59(+1.41%) |
Jun 03, 2021 | 41.48 | 41.66 | 40.89 | 41.65 | 174,727 | +0.02(+0.05%) |
Jun 02, 2021 | 41.91 | 41.91 | 41.38 | 41.64 | 234,352 | -0.14(-0.33%) |
Jun 01, 2021 | 41.78 | 42.02 | 41.53 | 41.77 | 210,372 | +0.26(+0.64%) |
May 28, 2021 | 41.13 | 41.65 | 41.00 | 41.51 | 224,494 | +0.44(+1.07%) |
May 27, 2021 | 40.90 | 41.21 | 40.67 | 41.07 | 197,084 | +0.55(+1.35%) |
May 26, 2021 | 40.20 | 40.66 | 40.13 | 40.52 | 161,774 | +0.53(+1.32%) |
May 25, 2021 | 40.81 | 40.88 | 39.95 | 39.99 | 262,872 | -0.67(-1.66%) |
May 24, 2021 | 40.60 | 40.91 | 40.22 | 40.67 | 172,915 | +0.16(+0.39%) |
May 21, 2021 | 40.88 | 41.02 | 40.24 | 40.51 | 251,974 | +0.00(+0.00%) |
May 20, 2021 | 40.82 | 40.82 | 40.10 | 40.51 | 242,362 | -0.22(-0.55%) |
May 19, 2021 | 40.15 | 40.74 | 39.53 | 40.74 | 178,462 | +0.05(+0.12%) |
May 18, 2021 | 41.47 | 41.47 | 40.63 | 40.69 | 155,649 | -0.70(-1.70%) |
May 17, 2021 | 41.78 | 41.96 | 41.06 | 41.39 | 203,661 | -0.42(-1.00%) |
May 14, 2021 | 41.68 | 41.86 | 41.29 | 41.81 | 136,254 | +0.53(+1.28%) |
May 13, 2021 | 40.58 | 41.49 | 40.58 | 41.28 | 191,835 | +0.68(+1.68%) |
May 12, 2021 | 41.19 | 41.82 | 40.38 | 40.60 | 218,031 | -0.78(-1.88%) |
May 11, 2021 | 41.50 | 41.85 | 40.71 | 41.38 | 194,562 | -0.59(-1.42%) |
May 10, 2021 | 42.10 | 42.38 | 41.90 | 41.97 | 418,041 | -0.02(-0.05%) |
May 07, 2021 | 41.79 | 42.05 | 41.39 | 41.99 | 144,500 | +0.20(+0.49%) |
May 06, 2021 | 40.80 | 41.79 | 40.78 | 41.79 | 213,325 | +0.98(+2.41%) |
May 05, 2021 | 40.57 | 40.98 | 40.22 | 40.80 | 238,941 | +0.59(+1.48%) |
May 04, 2021 | 40.45 | 40.62 | 39.63 | 40.21 | 250,983 | -0.43(-1.06%) |