Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.69 | 44.18 | 43.47 | 44.10 | 681,816 | +0.40(+0.93%) |
May 27, 2022 | 42.87 | 43.69 | 42.87 | 43.69 | 374,508 | +0.82(+1.92%) |
May 26, 2022 | 42.67 | 43.33 | 42.65 | 42.87 | 543,800 | +0.54(+1.27%) |
May 25, 2022 | 41.70 | 42.52 | 41.47 | 42.33 | 340,694 | +0.54(+1.29%) |
May 24, 2022 | 42.36 | 42.36 | 41.25 | 41.79 | 655,608 | -0.80(-1.87%) |
May 23, 2022 | 43.22 | 43.96 | 42.48 | 42.59 | 444,775 | -0.63(-1.47%) |
May 20, 2022 | 43.96 | 44.03 | 42.27 | 43.22 | 638,775 | -0.27(-0.63%) |
May 19, 2022 | 43.26 | 43.96 | 42.84 | 43.49 | 495,560 | -0.10(-0.24%) |
May 18, 2022 | 43.78 | 44.19 | 43.26 | 43.60 | 704,861 | -0.33(-0.74%) |
May 17, 2022 | 43.28 | 44.08 | 42.98 | 43.92 | 443,703 | +1.11(+2.60%) |
May 16, 2022 | 43.06 | 43.48 | 42.71 | 42.81 | 497,792 | -0.15(-0.34%) |
May 13, 2022 | 42.12 | 43.00 | 41.56 | 42.95 | 512,582 | +1.53(+3.70%) |
May 12, 2022 | 42.57 | 42.70 | 40.49 | 41.42 | 2,052,884 | -1.28(-2.99%) |
May 11, 2022 | 43.38 | 44.03 | 42.51 | 42.70 | 845,726 | -0.50(-1.17%) |
May 10, 2022 | 43.59 | 44.00 | 42.04 | 43.20 | 787,626 | +0.07(+0.16%) |
May 09, 2022 | 44.55 | 44.59 | 42.89 | 43.13 | 812,406 | -1.86(-4.13%) |
May 06, 2022 | 44.99 | 45.18 | 43.87 | 44.99 | 600,133 | -0.23(-0.51%) |
May 05, 2022 | 45.55 | 46.41 | 44.84 | 45.22 | 860,324 | -0.31(-0.68%) |
May 04, 2022 | 44.45 | 45.87 | 44.15 | 45.53 | 441,378 | +0.94(+2.11%) |
May 03, 2022 | 43.90 | 44.86 | 43.28 | 44.59 | 523,714 | +0.80(+1.82%) |
May 02, 2022 | 45.16 | 45.58 | 43.12 | 43.79 | 687,347 | -1.16(-2.57%) |
Apr 29, 2022 | 46.81 | 46.81 | 44.90 | 44.95 | 859,624 | -2.15(-4.56%) |
Apr 28, 2022 | 46.43 | 47.16 | 45.68 | 47.10 | 342,916 | +0.99(+2.14%) |
Apr 27, 2022 | 46.08 | 46.58 | 45.73 | 46.11 | 482,115 | +0.08(+0.17%) |
Apr 26, 2022 | 46.97 | 47.40 | 45.97 | 46.03 | 419,463 | -1.17(-2.47%) |
Apr 25, 2022 | 47.66 | 47.66 | 45.95 | 47.20 | 605,298 | -0.39(-0.82%) |
Apr 22, 2022 | 47.15 | 48.01 | 46.83 | 47.59 | 892,315 | +0.39(+0.83%) |
Apr 21, 2022 | 47.45 | 47.91 | 47.04 | 47.20 | 651,150 | +0.07(+0.14%) |
Apr 20, 2022 | 47.16 | 47.62 | 46.99 | 47.13 | 538,818 | +0.28(+0.60%) |
Apr 19, 2022 | 45.87 | 46.92 | 45.87 | 46.85 | 570,903 | +1.06(+2.32%) |
Apr 18, 2022 | 45.50 | 46.27 | 45.43 | 45.78 | 568,660 | +0.28(+0.62%) |
Apr 14, 2022 | 45.09 | 45.56 | 44.84 | 45.50 | 494,447 | +0.47(+1.04%) |
Apr 13, 2022 | 43.72 | 45.11 | 43.72 | 45.04 | 388,152 | +1.39(+3.18%) |
Apr 12, 2022 | 44.04 | 44.47 | 43.47 | 43.65 | 549,124 | -0.36(-0.81%) |
Apr 11, 2022 | 44.36 | 44.67 | 43.71 | 44.00 | 435,051 | -0.41(-0.92%) |
Apr 08, 2022 | 44.36 | 44.78 | 44.12 | 44.41 | 388,587 | -0.21(-0.48%) |
Apr 07, 2022 | 45.55 | 45.72 | 44.27 | 44.63 | 554,531 | -1.18(-2.57%) |
Apr 06, 2022 | 45.13 | 45.90 | 44.84 | 45.80 | 665,029 | +0.33(+0.73%) |
Apr 05, 2022 | 46.41 | 46.98 | 45.44 | 45.47 | 556,489 | -0.79(-1.71%) |
Apr 04, 2022 | 47.14 | 47.14 | 45.64 | 46.26 | 664,051 | -0.88(-1.86%) |
Apr 01, 2022 | 46.88 | 47.47 | 46.75 | 47.14 | 444,074 | +0.55(+1.19%) |
Mar 31, 2022 | 46.74 | 47.41 | 46.58 | 46.58 | 581,682 | -0.11(-0.24%) |
Mar 30, 2022 | 47.22 | 47.62 | 46.53 | 46.70 | 455,206 | -0.75(-1.59%) |
Mar 29, 2022 | 46.11 | 47.69 | 45.93 | 47.45 | 946,321 | +1.81(+3.97%) |
Mar 28, 2022 | 45.55 | 45.86 | 45.20 | 45.64 | 553,530 | +0.30(+0.65%) |
Mar 25, 2022 | 44.88 | 45.70 | 44.69 | 45.34 | 564,484 | +0.61(+1.36%) |
Mar 24, 2022 | 44.33 | 44.76 | 44.31 | 44.73 | 444,843 | +0.47(+1.07%) |
Mar 23, 2022 | 44.48 | 44.82 | 44.00 | 44.25 | 398,726 | -0.23(-0.51%) |
Mar 22, 2022 | 44.05 | 44.59 | 44.05 | 44.48 | 687,227 | +0.71(+1.63%) |
Mar 21, 2022 | 43.81 | 44.24 | 43.63 | 43.77 | 407,630 | +0.10(+0.23%) |
Mar 18, 2022 | 43.81 | 43.81 | 43.06 | 43.67 | 975,012 | -0.10(-0.23%) |
Mar 17, 2022 | 43.83 | 44.03 | 43.53 | 43.77 | 519,921 | -0.06(-0.14%) |
Mar 16, 2022 | 44.25 | 44.60 | 43.09 | 43.83 | 804,224 | +0.04(+0.10%) |
Mar 15, 2022 | 44.06 | 44.48 | 43.30 | 43.79 | 623,957 | -0.03(-0.06%) |
Mar 14, 2022 | 44.66 | 44.75 | 43.55 | 43.81 | 592,395 | -0.75(-1.69%) |
Mar 11, 2022 | 44.91 | 45.23 | 44.46 | 44.57 | 616,838 | +0.15(+0.34%) |
Mar 10, 2022 | 43.91 | 44.48 | 43.45 | 44.42 | 697,457 | -0.10(-0.23%) |
Mar 09, 2022 | 43.93 | 44.82 | 43.86 | 44.52 | 1,050,293 | +1.26(+2.92%) |
Mar 08, 2022 | 43.10 | 43.83 | 43.00 | 43.26 | 883,821 | +0.41(+0.95%) |
Mar 07, 2022 | 43.81 | 43.87 | 42.71 | 42.85 | 668,449 | -1.02(-2.32%) |
Mar 04, 2022 | 43.17 | 43.89 | 42.76 | 43.87 | 581,411 | +0.36(+0.82%) |
Mar 03, 2022 | 43.22 | 43.71 | 42.73 | 43.51 | 741,628 | +0.47(+1.10%) |
Mar 02, 2022 | 41.57 | 43.09 | 41.57 | 43.03 | 658,579 | +1.30(+3.11%) |
Mar 01, 2022 | 42.08 | 42.38 | 41.39 | 41.74 | 761,849 | -0.46(-1.08%) |
Feb 28, 2022 | 41.70 | 42.64 | 41.53 | 42.20 | 933,108 | -0.27(-0.64%) |
Feb 25, 2022 | 42.02 | 42.52 | 41.55 | 42.47 | 661,843 | +1.02(+2.45%) |
Feb 24, 2022 | 40.04 | 41.53 | 39.52 | 41.45 | 1,213,454 | +0.22(+0.53%) |
Feb 23, 2022 | 40.53 | 42.94 | 40.42 | 41.23 | 2,849,609 | +2.71(+7.02%) |
Feb 22, 2022 | 39.07 | 39.46 | 38.00 | 38.53 | 1,036,191 | -1.06(-2.68%) |
Feb 18, 2022 | 39.59 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.29 | 39.60 | 38.95 | 39.29 | 738,016 | -0.40(-1.02%) |
Feb 16, 2022 | 39.13 | 39.75 | 39.01 | 39.70 | 1,330,131 | +0.83(+2.13%) |
Feb 15, 2022 | 37.77 | 38.91 | 37.77 | 38.87 | 1,103,400 | +1.31(+3.48%) |
Feb 14, 2022 | 37.41 | 37.99 | 36.49 | 37.56 | 2,068,178 | +0.23(+0.61%) |
Feb 11, 2022 | 37.56 | 38.23 | 37.14 | 37.34 | 672,437 | +0.02(+0.05%) |
Feb 10, 2022 | 37.65 | 38.52 | 37.13 | 37.32 | 468,689 | -0.83(-2.19%) |
Feb 09, 2022 | 37.82 | 38.37 | 37.77 | 38.15 | 616,515 | +0.83(+2.21%) |
Feb 08, 2022 | 37.11 | 37.43 | 36.86 | 37.33 | 505,184 | +0.30(+0.80%) |
Feb 07, 2022 | 37.36 | 37.67 | 36.85 | 37.03 | 559,057 | -0.31(-0.84%) |
Feb 04, 2022 | 36.70 | 37.65 | 36.34 | 37.34 | 663,878 | +0.43(+1.16%) |
Feb 03, 2022 | 37.19 | 36.89 | 36.91 | 510,830 | -0.58(-1.55%) | |
Feb 02, 2022 | 38.15 | 38.67 | 37.28 | 37.50 | 958,669 | -0.70(-1.83%) |
Feb 01, 2022 | 37.17 | 38.56 | 37.17 | 38.20 | 1,265,493 | +1.13(+3.05%) |
Jan 31, 2022 | 35.84 | 37.16 | 37.07 | 1,535,544 | +0.75(+2.07%) | |
Jan 28, 2022 | 35.52 | 36.29 | 34.68 | 36.32 | 691,481 | +0.65(+1.82%) |
Jan 27, 2022 | 36.92 | 37.44 | 35.48 | 35.67 | 552,138 | -1.02(-2.79%) |
Jan 26, 2022 | 37.56 | 38.15 | 36.40 | 36.69 | 741,303 | -0.46(-1.24%) |
Jan 25, 2022 | 36.33 | 37.44 | 35.75 | 37.15 | 769,558 | +0.18(+0.48%) |
Jan 24, 2022 | 36.15 | 37.11 | 35.10 | 36.97 | 1,067,179 | -0.11(-0.29%) |
Jan 21, 2022 | 37.34 | 37.81 | 36.94 | 37.08 | 897,215 | -0.54(-1.43%) |
Jan 20, 2022 | 39.02 | 39.61 | 37.55 | 37.62 | 853,344 | -1.42(-3.65%) |
Jan 19, 2022 | 39.66 | 40.03 | 39.01 | 39.04 | 748,803 | -0.44(-1.12%) |
Jan 18, 2022 | 39.76 | 40.19 | 39.35 | 39.49 | 822,597 | -0.40(-1.01%) |
Jan 14, 2022 | 39.89 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.19 | 40.75 | 39.81 | 39.92 | 488,769 | +0.09(+0.23%) |
Jan 12, 2022 | 39.96 | 40.46 | 39.81 | 39.83 | 310,458 | -0.23(-0.59%) |
Jan 11, 2022 | 40.02 | 40.36 | 39.36 | 40.07 | 666,240 | -0.05(-0.13%) |
Jan 10, 2022 | 41.27 | 41.27 | 39.79 | 40.12 | 514,691 | -0.71(-1.74%) |
Jan 07, 2022 | 40.38 | 41.11 | 40.28 | 40.83 | 543,009 | +0.42(+1.04%) |
Jan 06, 2022 | 40.35 | 40.57 | 39.77 | 40.41 | 373,762 | +0.54(+1.37%) |
Jan 05, 2022 | 40.98 | 41.36 | 39.77 | 39.87 | 501,563 | -1.04(-2.54%) |
Jan 04, 2022 | 41.00 | 41.50 | 40.78 | 40.91 | 533,232 | +0.34(+0.83%) |
Jan 03, 2022 | 39.92 | 40.76 | 39.92 | 40.57 | 421,712 | +0.77(+1.94%) |
Dec 31, 2021 | 39.95 | 40.21 | 39.75 | 39.80 | 374,599 | -0.03(-0.06%) |
Dec 30, 2021 | 39.91 | 40.52 | 39.73 | 39.82 | 484,162 | -0.13(-0.31%) |
Dec 29, 2021 | 39.71 | 40.01 | 39.38 | 39.95 | 594,509 | +0.36(+0.91%) |
Dec 28, 2021 | 39.61 | 40.14 | 39.33 | 39.59 | 451,570 | -0.02(-0.04%) |
Dec 27, 2021 | 38.84 | 39.62 | 38.52 | 39.61 | 598,297 | +0.86(+2.22%) |
Dec 23, 2021 | 38.67 | 38.93 | 38.48 | 38.75 | 520,369 | +0.28(+0.72%) |
Dec 22, 2021 | 38.36 | 38.68 | 38.15 | 38.47 | 545,464 | +0.13(+0.35%) |
Dec 21, 2021 | 37.43 | 38.62 | 37.32 | 38.34 | 819,711 | +1.55(+4.21%) |
Dec 20, 2021 | 36.69 | 36.92 | 35.92 | 36.79 | 793,397 | -0.54(-1.45%) |
Dec 17, 2021 | 37.31 | 37.77 | 36.86 | 37.33 | 1,805,012 | +0.02(+0.04%) |
Dec 16, 2021 | 38.35 | 38.72 | 37.24 | 37.32 | 774,012 | -0.57(-1.50%) |
Dec 15, 2021 | 38.15 | 38.37 | 36.67 | 37.88 | 881,416 | -0.32(-0.83%) |
Dec 14, 2021 | 38.21 | 38.72 | 37.99 | 38.20 | 926,365 | -0.45(-1.16%) |
Dec 13, 2021 | 39.02 | 39.25 | 38.38 | 38.65 | 722,337 | -0.72(-1.82%) |
Dec 10, 2021 | 39.59 | 39.97 | 38.84 | 39.37 | 508,980 | +0.40(+1.03%) |
Dec 09, 2021 | 39.74 | 39.76 | 38.92 | 38.97 | 502,493 | -1.14(-2.85%) |
Dec 08, 2021 | 39.96 | 40.52 | 39.87 | 40.11 | 445,831 | +0.23(+0.59%) |
Dec 07, 2021 | 40.07 | 40.71 | 39.59 | 39.87 | 596,051 | +0.12(+0.29%) |
Dec 06, 2021 | 38.73 | 40.35 | 38.47 | 39.76 | 984,559 | +2.34(+6.26%) |
Dec 03, 2021 | 37.93 | 38.48 | 37.16 | 37.42 | 765,569 | -0.72(-1.88%) |
Dec 02, 2021 | 36.94 | 38.52 | 36.64 | 38.13 | 821,770 | +1.73(+4.76%) |
Dec 01, 2021 | 39.27 | 40.00 | 36.38 | 36.40 | 1,090,037 | -2.05(-5.33%) |
Nov 30, 2021 | 38.77 | 39.09 | 38.02 | 38.45 | 1,049,802 | -1.05(-2.66%) |
Nov 29, 2021 | 40.13 | 40.18 | 39.12 | 39.50 | 688,687 | -0.13(-0.32%) |
Nov 26, 2021 | 40.59 | 40.64 | 38.49 | 39.62 | 989,810 | -2.79(-6.57%) |
Nov 24, 2021 | 41.53 | 42.53 | 41.18 | 42.41 | 544,473 | +0.74(+1.77%) |
Nov 23, 2021 | 41.09 | 41.88 | 41.09 | 41.67 | 626,649 | +0.57(+1.39%) |
Nov 22, 2021 | 41.03 | 41.48 | 40.64 | 41.10 | 519,709 | +0.29(+0.71%) |
Nov 19, 2021 | 41.26 | 41.66 | 40.45 | 40.81 | 587,054 | -0.85(-2.05%) |
Nov 18, 2021 | 42.30 | 41.88 | 41.52 | 41.66 | 423,409 | -0.42(-1.01%) |
Nov 17, 2021 | 41.90 | 42.10 | 41.23 | 42.09 | 464,452 | +0.00(+0.00%) |
Nov 16, 2021 | 42.87 | 42.97 | 41.91 | 42.09 | 430,002 | -0.81(-1.89%) |
Nov 15, 2021 | 42.44 | 42.92 | 42.21 | 42.90 | 406,867 | +0.56(+1.33%) |
Nov 12, 2021 | 43.01 | 43.01 | 42.01 | 42.34 | 421,096 | -0.41(-0.95%) |
Nov 11, 2021 | 42.98 | 43.15 | 42.52 | 42.74 | 527,418 | -0.22(-0.52%) |
Nov 10, 2021 | 42.98 | 42.97 | 462,940 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.16 | 43.32 | 42.76 | 43.23 | 591,816 | +0.11(+0.25%) |
Nov 08, 2021 | 44.69 | 44.80 | 43.00 | 43.12 | 607,143 | -1.53(-3.44%) |
Nov 05, 2021 | 44.56 | 45.20 | 44.12 | 44.66 | 554,941 | +1.28(+2.94%) |
Nov 04, 2021 | 44.65 | 45.51 | 43.17 | 43.38 | 521,724 | -1.04(-2.33%) |
Nov 03, 2021 | 43.87 | 44.95 | 43.70 | 44.42 | 766,750 | +0.56(+1.29%) |
Nov 02, 2021 | 42.91 | 43.86 | 42.59 | 43.85 | 765,485 | +1.21(+2.84%) |
Nov 01, 2021 | 41.88 | 42.82 | 41.43 | 42.64 | 918,573 | +1.00(+2.41%) |
Oct 29, 2021 | 42.53 | 42.90 | 41.61 | 41.64 | 876,962 | -1.20(-2.81%) |
Oct 28, 2021 | 42.13 | 42.87 | 41.96 | 42.84 | 387,887 | +0.73(+1.73%) |
Oct 27, 2021 | 42.81 | 42.91 | 41.49 | 42.11 | 886,631 | -0.64(-1.49%) |
Oct 26, 2021 | 42.25 | 42.75 | 535,263 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.46 | 43.09 | 42.10 | 42.25 | 772,268 | -0.23(-0.54%) |
Oct 22, 2021 | 42.58 | 42.82 | 42.25 | 42.48 | 565,263 | +0.00(+0.00%) |
Oct 21, 2021 | 42.92 | 43.04 | 42.14 | 42.48 | 430,515 | -0.57(-1.32%) |
Oct 20, 2021 | 42.48 | 43.06 | 42.22 | 43.05 | 264,118 | +0.56(+1.32%) |
Oct 19, 2021 | 43.14 | 43.16 | 42.48 | 42.49 | 382,519 | -0.45(-1.04%) |
Oct 18, 2021 | 43.33 | 43.60 | 42.72 | 42.94 | 570,322 | -0.51(-1.18%) |
Oct 15, 2021 | 44.35 | 44.64 | 43.35 | 43.45 | 350,956 | -0.42(-0.96%) |
Oct 14, 2021 | 43.90 | 44.23 | 43.70 | 43.87 | 324,588 | +0.36(+0.83%) |
Oct 13, 2021 | 43.54 | 43.61 | 43.12 | 43.51 | 346,483 | -0.07(-0.15%) |
Oct 12, 2021 | 43.11 | 43.82 | 42.97 | 43.57 | 639,947 | +0.50(+1.15%) |
Oct 11, 2021 | 42.92 | 43.51 | 42.58 | 43.08 | 252,786 | +0.11(+0.25%) |
Oct 08, 2021 | 43.27 | 43.84 | 42.92 | 42.97 | 324,089 | -0.31(-0.72%) |
Oct 07, 2021 | 43.54 | 43.77 | 43.00 | 43.28 | 397,244 | +0.67(+1.57%) |
Oct 06, 2021 | 42.24 | 42.65 | 41.11 | 42.62 | 748,958 | -0.04(-0.10%) |
Oct 05, 2021 | 42.75 | 42.95 | 42.23 | 42.66 | 531,985 | -0.11(-0.25%) |
Oct 04, 2021 | 42.85 | 43.47 | 42.49 | 42.76 | 535,511 | -0.12(-0.29%) |
Oct 01, 2021 | 41.26 | 42.96 | 41.24 | 42.89 | 925,886 | +2.14(+5.25%) |
Sep 30, 2021 | 41.68 | 41.68 | 40.68 | 40.75 | 659,544 | -0.59(-1.42%) |
Sep 29, 2021 | 41.91 | 42.12 | 41.28 | 41.34 | 314,347 | -0.13(-0.32%) |
Sep 28, 2021 | 42.13 | 42.22 | 41.42 | 41.47 | 412,075 | -0.66(-1.56%) |
Sep 27, 2021 | 42.23 | 43.13 | 41.89 | 42.13 | 1,190,523 | +0.40(+0.96%) |
Sep 24, 2021 | 41.98 | 42.44 | 41.49 | 41.72 | 487,887 | -0.37(-0.88%) |
Sep 23, 2021 | 41.65 | 42.45 | 41.39 | 42.09 | 645,429 | +0.83(+2.01%) |
Sep 22, 2021 | 40.84 | 41.59 | 40.74 | 41.26 | 501,589 | +0.65(+1.60%) |
Sep 21, 2021 | 40.70 | 40.99 | 40.46 | 40.61 | 347,277 | +0.26(+0.65%) |
Sep 20, 2021 | 39.67 | 40.62 | 39.03 | 40.35 | 545,690 | -0.24(-0.59%) |
Sep 17, 2021 | 41.06 | 41.27 | 40.52 | 40.59 | 1,180,887 | -0.21(-0.50%) |
Sep 16, 2021 | 40.39 | 41.19 | 40.17 | 40.80 | 470,849 | +0.40(+1.00%) |
Sep 15, 2021 | 39.79 | 40.40 | 39.41 | 40.39 | 466,185 | +0.56(+1.40%) |
Sep 14, 2021 | 40.87 | 40.87 | 39.60 | 39.83 | 614,479 | -0.80(-1.98%) |
Sep 13, 2021 | 39.54 | 41.08 | 39.25 | 40.64 | 1,040,371 | +1.42(+3.62%) |
Sep 10, 2021 | 40.65 | 40.65 | 39.19 | 39.22 | 603,619 | -1.20(-2.97%) |
Sep 09, 2021 | 41.47 | 41.76 | 40.41 | 40.42 | 450,072 | -1.39(-3.32%) |
Sep 08, 2021 | 41.71 | 42.55 | 41.64 | 41.81 | 485,303 | -0.07(-0.16%) |
Sep 07, 2021 | 42.70 | 42.74 | 41.76 | 41.87 | 642,976 | -0.67(-1.56%) |
Sep 03, 2021 | 41.85 | 42.57 | 41.67 | 42.54 | 1,070,052 | +0.62(+1.47%) |
Sep 02, 2021 | 41.88 | 42.03 | 41.45 | 41.92 | 421,687 | +0.04(+0.10%) |
Sep 01, 2021 | 41.88 | 42.27 | 41.52 | 41.88 | 532,024 | +0.21(+0.49%) |
Aug 31, 2021 | 41.19 | 41.71 | 41.14 | 41.67 | 292,282 | +0.16(+0.40%) |
Aug 30, 2021 | 42.14 | 42.14 | 41.15 | 41.51 | 399,489 | -0.02(-0.06%) |
Aug 27, 2021 | 41.12 | 42.03 | 41.06 | 41.53 | 490,619 | +0.71(+1.74%) |
Aug 26, 2021 | 41.15 | 41.31 | 40.58 | 40.82 | 708,550 | -0.29(-0.70%) |
Aug 25, 2021 | 39.95 | 41.31 | 39.53 | 41.11 | 1,251,923 | +1.16(+2.90%) |
Aug 24, 2021 | 39.33 | 40.10 | 39.18 | 39.95 | 660,511 | +0.83(+2.13%) |
Aug 23, 2021 | 39.34 | 39.58 | 38.76 | 39.12 | 782,157 | +0.33(+0.84%) |
Aug 20, 2021 | 38.24 | 39.08 | 37.86 | 38.79 | 395,278 | +0.21(+0.55%) |
Aug 19, 2021 | 38.88 | 39.42 | 38.16 | 38.58 | 433,072 | -0.89(-2.26%) |
Aug 18, 2021 | 39.43 | 39.96 | 38.81 | 39.47 | 342,664 | -0.07(-0.19%) |
Aug 17, 2021 | 40.13 | 40.35 | 39.05 | 39.54 | 409,403 | -1.05(-2.58%) |
Aug 16, 2021 | 40.55 | 41.08 | 40.06 | 40.59 | 371,990 | -0.19(-0.46%) |
Aug 13, 2021 | 41.10 | 41.10 | 40.54 | 40.77 | 486,776 | -0.33(-0.80%) |
Aug 12, 2021 | 41.40 | 41.47 | 40.63 | 41.10 | 319,814 | -0.30(-0.73%) |
Aug 11, 2021 | 41.63 | 42.04 | 41.17 | 41.40 | 486,967 | +0.01(+0.02%) |
Aug 10, 2021 | 41.60 | 41.95 | 41.20 | 41.40 | 380,619 | -0.07(-0.16%) |
Aug 09, 2021 | 41.09 | 41.66 | 40.65 | 41.46 | 378,617 | +0.14(+0.34%) |
Aug 06, 2021 | 41.83 | 42.38 | 41.17 | 41.32 | 537,766 | -0.22(-0.53%) |
Aug 05, 2021 | 40.28 | 41.57 | 40.17 | 41.54 | 455,546 | +1.67(+4.18%) |
Aug 04, 2021 | 40.31 | 40.52 | 39.70 | 39.88 | 493,379 | -0.87(-2.13%) |
Aug 03, 2021 | 40.82 | 40.84 | 39.59 | 40.74 | 698,522 | +0.16(+0.40%) |
Aug 02, 2021 | 41.18 | 42.52 | 40.46 | 40.58 | 682,045 | -0.52(-1.27%) |
Jul 30, 2021 | 41.42 | 42.64 | 40.99 | 41.10 | 821,775 | -0.48(-1.16%) |
Jul 29, 2021 | 42.23 | 42.96 | 41.24 | 41.58 | 743,924 | -0.19(-0.45%) |
Jul 28, 2021 | 44.22 | 44.22 | 41.54 | 41.77 | 720,533 | -0.87(-2.04%) |
Jul 27, 2021 | 42.62 | 42.89 | 42.06 | 42.64 | 680,968 | -0.11(-0.27%) |
Jul 26, 2021 | 42.96 | 43.59 | 42.16 | 42.76 | 796,520 | -0.25(-0.59%) |
Jul 23, 2021 | 43.22 | 43.61 | 42.65 | 43.01 | 392,258 | -0.03(-0.08%) |
Jul 22, 2021 | 43.46 | 43.74 | 42.46 | 43.04 | 438,712 | -0.81(-1.85%) |
Jul 21, 2021 | 43.84 | 44.72 | 43.65 | 43.85 | 1,304,812 | +0.34(+0.78%) |
Jul 20, 2021 | 41.05 | 43.90 | 40.67 | 43.51 | 1,232,953 | +3.14(+7.77%) |
Jul 19, 2021 | 42.15 | 42.69 | 39.90 | 40.37 | 1,459,569 | -3.12(-7.18%) |
Jul 16, 2021 | 44.19 | 44.67 | 43.43 | 43.50 | 991,466 | -0.32(-0.72%) |
Jul 15, 2021 | 44.64 | 45.28 | 43.37 | 43.81 | 1,124,590 | -1.18(-2.62%) |
Jul 14, 2021 | 43.36 | 45.17 | 43.17 | 44.99 | 1,742,390 | +1.63(+3.77%) |
Jul 13, 2021 | 43.38 | 43.53 | 42.74 | 43.36 | 934,065 | +0.22(+0.51%) |
Jul 12, 2021 | 42.72 | 43.24 | 42.56 | 43.14 | 569,978 | +0.33(+0.78%) |
Jul 09, 2021 | 42.25 | 42.87 | 41.87 | 42.80 | 856,414 | +1.20(+2.87%) |
Jul 08, 2021 | 41.61 | 42.28 | 41.23 | 41.61 | 764,825 | -0.84(-1.97%) |
Jul 07, 2021 | 42.53 | 42.68 | 41.88 | 42.45 | 402,718 | -0.13(-0.31%) |
Jul 06, 2021 | 42.63 | 42.69 | 41.64 | 42.58 | 760,081 | -0.11(-0.27%) |
Jul 02, 2021 | 43.05 | 43.41 | 42.54 | 42.69 | 593,889 | -0.24(-0.55%) |
Jul 01, 2021 | 43.24 | 43.57 | 42.84 | 42.93 | 652,976 | +0.09(+0.21%) |
Jun 30, 2021 | 42.39 | 43.15 | 42.39 | 42.84 | 548,281 | +0.24(+0.55%) |
Jun 29, 2021 | 42.56 | 43.10 | 42.34 | 42.60 | 761,386 | +0.29(+0.69%) |
Jun 28, 2021 | 43.76 | 43.76 | 41.80 | 42.31 | 854,133 | -1.45(-3.31%) |
Jun 25, 2021 | 43.09 | 44.08 | 42.92 | 43.76 | 1,330,551 | +0.61(+1.41%) |
Jun 24, 2021 | 43.17 | 43.28 | 42.48 | 43.15 | 564,028 | +0.05(+0.11%) |
Jun 23, 2021 | 42.29 | 43.35 | 42.18 | 43.10 | 722,888 | +0.79(+1.86%) |
Jun 22, 2021 | 43.08 | 43.08 | 42.08 | 42.31 | 683,970 | -0.94(-2.18%) |
Jun 21, 2021 | 42.20 | 43.37 | 41.92 | 43.25 | 415,553 | +1.41(+3.36%) |
Jun 18, 2021 | 42.85 | 42.93 | 41.80 | 41.84 | 1,037,115 | -1.32(-3.05%) |
Jun 17, 2021 | 43.03 | 43.40 | 42.61 | 43.16 | 627,781 | +0.02(+0.04%) |
Jun 16, 2021 | 43.11 | 43.52 | 42.65 | 43.15 | 378,481 | -0.03(-0.08%) |
Jun 15, 2021 | 43.32 | 43.56 | 42.83 | 43.18 | 455,421 | -0.47(-1.08%) |
Jun 14, 2021 | 43.69 | 43.95 | 43.22 | 43.65 | 478,716 | -0.04(-0.09%) |
Jun 11, 2021 | 43.33 | 43.71 | 42.54 | 43.69 | 513,036 | +0.19(+0.43%) |
Jun 10, 2021 | 43.63 | 44.11 | 43.15 | 43.50 | 720,846 | -0.07(-0.17%) |
Jun 09, 2021 | 44.13 | 44.22 | 43.57 | 43.58 | 824,442 | -0.11(-0.26%) |
Jun 08, 2021 | 43.58 | 44.20 | 43.38 | 43.69 | 642,601 | +0.19(+0.43%) |
Jun 07, 2021 | 42.58 | 43.95 | 42.22 | 43.50 | 932,020 | +1.12(+2.65%) |
Jun 04, 2021 | 43.23 | 43.34 | 42.21 | 42.38 | 520,309 | -0.55(-1.29%) |
Jun 03, 2021 | 44.63 | 44.63 | 42.89 | 42.93 | 1,097,379 | -1.81(-4.05%) |
Jun 02, 2021 | 44.72 | 45.59 | 44.06 | 44.75 | 2,909,025 | +0.04(+0.09%) |