Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.10 | 41.43 | 40.67 | 41.17 | 122,109 | -0.11(-0.27%) |
May 27, 2022 | 40.82 | 41.31 | 40.80 | 41.28 | 150,290 | +0.68(+1.67%) |
May 26, 2022 | 39.94 | 40.75 | 39.94 | 40.61 | 193,296 | +0.95(+2.40%) |
May 25, 2022 | 39.06 | 39.83 | 39.06 | 39.65 | 220,049 | +0.50(+1.28%) |
May 24, 2022 | 39.17 | 39.27 | 38.33 | 39.15 | 125,022 | -0.30(-0.77%) |
May 23, 2022 | 39.17 | 39.74 | 38.89 | 39.45 | 189,292 | +0.86(+2.22%) |
May 20, 2022 | 39.01 | 39.10 | 37.78 | 38.60 | 341,133 | -0.05(-0.12%) |
May 19, 2022 | 38.59 | 39.02 | 38.40 | 38.64 | 262,805 | -0.39(-0.99%) |
May 18, 2022 | 39.77 | 39.80 | 38.90 | 39.03 | 187,457 | -1.10(-2.75%) |
May 17, 2022 | 39.58 | 40.19 | 39.51 | 40.13 | 283,942 | +1.22(+3.13%) |
May 16, 2022 | 38.95 | 39.21 | 38.53 | 38.92 | 140,103 | -0.12(-0.31%) |
May 13, 2022 | 38.72 | 39.36 | 38.72 | 39.04 | 138,960 | +0.79(+2.07%) |
May 12, 2022 | 38.16 | 38.60 | 37.55 | 38.25 | 1,277,387 | -0.13(-0.34%) |
May 11, 2022 | 38.89 | 39.61 | 38.33 | 38.38 | 359,020 | -0.47(-1.21%) |
May 10, 2022 | 39.54 | 39.69 | 38.28 | 38.85 | 861,941 | -0.30(-0.77%) |
May 09, 2022 | 39.53 | 39.83 | 39.01 | 39.15 | 236,977 | -0.91(-2.26%) |
May 06, 2022 | 40.20 | 40.33 | 39.68 | 40.06 | 228,256 | -0.26(-0.65%) |
May 05, 2022 | 41.07 | 41.07 | 39.85 | 40.32 | 333,684 | -1.16(-2.80%) |
May 04, 2022 | 40.34 | 41.54 | 40.11 | 41.48 | 244,206 | +1.18(+2.93%) |
May 03, 2022 | 39.70 | 40.56 | 39.70 | 40.30 | 233,666 | +0.76(+1.93%) |
May 02, 2022 | 39.28 | 39.71 | 38.80 | 39.54 | 277,681 | +0.39(+0.99%) |
Apr 29, 2022 | 40.39 | 40.63 | 39.10 | 39.15 | 345,566 | -1.46(-3.60%) |
Apr 28, 2022 | 40.50 | 40.74 | 39.68 | 40.61 | 165,284 | +0.52(+1.29%) |
Apr 27, 2022 | 40.06 | 40.44 | 39.87 | 40.10 | 219,914 | +0.08(+0.19%) |
Apr 26, 2022 | 40.85 | 41.05 | 40.02 | 40.02 | 251,771 | -1.29(-3.13%) |
Apr 25, 2022 | 40.92 | 41.36 | 40.16 | 41.31 | 296,874 | +0.14(+0.34%) |
Apr 22, 2022 | 42.27 | 42.27 | 41.13 | 41.17 | 494,193 | -1.18(-2.78%) |
Apr 21, 2022 | 43.55 | 43.78 | 42.27 | 42.35 | 435,888 | -0.91(-2.09%) |
Apr 20, 2022 | 43.07 | 43.42 | 43.00 | 43.26 | 228,798 | +0.44(+1.04%) |
Apr 19, 2022 | 42.19 | 42.91 | 42.19 | 42.81 | 172,603 | +0.78(+1.86%) |
Apr 18, 2022 | 41.67 | 42.21 | 41.65 | 42.03 | 116,426 | +0.16(+0.38%) |
Apr 14, 2022 | 42.07 | 42.37 | 41.83 | 41.87 | 182,240 | -0.27(-0.65%) |
Apr 13, 2022 | 41.49 | 42.15 | 41.48 | 42.14 | 191,830 | +0.43(+1.04%) |
Apr 12, 2022 | 42.21 | 42.51 | 41.55 | 41.71 | 138,200 | -0.32(-0.76%) |
Apr 11, 2022 | 42.06 | 42.72 | 42.00 | 42.03 | 92,043 | -0.15(-0.36%) |
Apr 08, 2022 | 41.94 | 42.45 | 41.80 | 42.18 | 216,854 | +0.32(+0.77%) |
Apr 07, 2022 | 42.17 | 42.17 | 41.28 | 41.86 | 175,068 | -0.30(-0.72%) |
Apr 06, 2022 | 42.40 | 42.50 | 42.05 | 42.16 | 685,235 | -0.52(-1.22%) |
Apr 05, 2022 | 43.05 | 43.21 | 42.59 | 42.68 | 384,382 | -0.36(-0.83%) |
Apr 04, 2022 | 43.35 | 43.38 | 42.87 | 43.04 | 364,488 | -0.34(-0.78%) |
Apr 01, 2022 | 43.64 | 43.72 | 43.05 | 43.38 | 660,221 | +0.08(+0.17%) |
Mar 31, 2022 | 43.98 | 44.23 | 43.27 | 43.30 | 233,233 | -0.63(-1.44%) |
Mar 30, 2022 | 44.35 | 44.39 | 43.70 | 43.93 | 113,832 | -0.46(-1.04%) |
Mar 29, 2022 | 44.29 | 44.51 | 44.07 | 44.40 | 185,367 | +0.62(+1.42%) |
Mar 28, 2022 | 43.83 | 43.83 | 43.32 | 43.77 | 224,291 | -0.14(-0.32%) |
Mar 25, 2022 | 43.61 | 43.93 | 43.51 | 43.92 | 148,144 | +0.48(+1.10%) |
Mar 24, 2022 | 43.23 | 43.45 | 42.98 | 43.44 | 123,509 | +0.45(+1.05%) |
Mar 23, 2022 | 43.56 | 43.57 | 42.97 | 42.99 | 441,423 | -0.79(-1.80%) |
Mar 22, 2022 | 43.52 | 43.99 | 43.52 | 43.78 | 164,503 | +0.63(+1.46%) |
Mar 21, 2022 | 43.35 | 43.66 | 42.90 | 43.15 | 135,150 | +0.04(+0.09%) |
Mar 18, 2022 | 42.61 | 43.14 | 42.36 | 43.11 | 120,107 | +0.23(+0.55%) |
Mar 17, 2022 | 42.35 | 42.88 | 42.08 | 42.88 | 171,181 | +0.26(+0.62%) |
Mar 16, 2022 | 41.96 | 42.78 | 41.76 | 42.61 | 300,676 | +1.14(+2.74%) |
Mar 15, 2022 | 41.21 | 41.61 | 41.05 | 41.48 | 204,878 | +0.43(+1.05%) |
Mar 14, 2022 | 41.17 | 41.62 | 40.82 | 41.04 | 207,640 | +0.35(+0.85%) |
Mar 11, 2022 | 41.20 | 41.40 | 40.69 | 40.70 | 633,965 | -0.18(-0.44%) |
Mar 10, 2022 | 40.65 | 40.38 | 40.87 | 615,261 | -0.28(-0.68%) | |
Mar 09, 2022 | 40.93 | 41.49 | 40.93 | 41.16 | 220,223 | +1.32(+3.30%) |
Mar 08, 2022 | 40.05 | 40.86 | 39.57 | 39.84 | 235,415 | +0.01(+0.02%) |
Mar 07, 2022 | 41.20 | 41.20 | 39.81 | 39.83 | 539,424 | -1.68(-4.05%) |
Mar 04, 2022 | 41.94 | 41.94 | 41.14 | 41.51 | 212,604 | -1.13(-2.64%) |
Mar 03, 2022 | 43.14 | 43.17 | 42.27 | 42.64 | 311,179 | -0.31(-0.72%) |
Mar 02, 2022 | 41.95 | 43.11 | 41.95 | 42.95 | 190,075 | +1.25(+3.00%) |
Mar 01, 2022 | 43.15 | 43.15 | 41.48 | 41.70 | 221,426 | -1.78(-4.09%) |
Feb 28, 2022 | 42.90 | 43.58 | 42.90 | 43.48 | 200,782 | -0.23(-0.52%) |
Feb 25, 2022 | 42.26 | 43.77 | 42.89 | 43.70 | 278,705 | +1.68(+4.00%) |
Feb 24, 2022 | 40.99 | 42.15 | 40.78 | 42.02 | 371,741 | -0.39(-0.93%) |
Feb 23, 2022 | 43.43 | 43.59 | 42.30 | 42.42 | 158,869 | -0.67(-1.55%) |
Feb 22, 2022 | 43.44 | 43.67 | 42.76 | 43.08 | 601,569 | -0.49(-1.12%) |
Feb 18, 2022 | 43.57 | 0 | +0.09(+0.22%) | |||
Feb 17, 2022 | 44.44 | 44.44 | 43.39 | 43.48 | 540,127 | -1.24(-2.77%) |
Feb 16, 2022 | 44.29 | 44.88 | 44.29 | 44.72 | 247,183 | +0.27(+0.61%) |
Feb 15, 2022 | 44.12 | 44.53 | 44.08 | 44.45 | 684,193 | +0.83(+1.90%) |
Feb 14, 2022 | 44.13 | 44.35 | 43.29 | 43.62 | 297,228 | -0.47(-1.07%) |
Feb 11, 2022 | 44.61 | 45.12 | 43.82 | 44.09 | 295,640 | -0.60(-1.35%) |
Feb 10, 2022 | 44.81 | 45.60 | 44.47 | 44.69 | 622,026 | -0.36(-0.79%) |
Feb 09, 2022 | 45.11 | 45.31 | 44.94 | 45.05 | 344,773 | +0.19(+0.42%) |
Feb 08, 2022 | 44.41 | 44.92 | 44.41 | 44.86 | 208,490 | +0.64(+1.45%) |
Feb 07, 2022 | 44.16 | 44.54 | 44.07 | 44.22 | 174,406 | +0.08(+0.17%) |
Feb 04, 2022 | 43.70 | 44.47 | 43.53 | 44.14 | 412,213 | +0.55(+1.27%) |
Feb 03, 2022 | 43.95 | 43.56 | 43.59 | 385,432 | -0.53(-1.19%) | |
Feb 02, 2022 | 43.94 | 44.17 | 43.58 | 44.12 | 329,321 | +0.22(+0.49%) |
Feb 01, 2022 | 43.43 | 43.93 | 43.05 | 43.90 | 306,362 | +0.50(+1.15%) |
Jan 31, 2022 | 42.52 | 43.41 | 43.40 | 261,349 | +0.68(+1.58%) | |
Jan 28, 2022 | 42.18 | 42.70 | 41.66 | 42.73 | 308,552 | +0.61(+1.45%) |
Jan 27, 2022 | 42.95 | 43.53 | 41.86 | 42.11 | 248,731 | -0.35(-0.82%) |
Jan 26, 2022 | 43.02 | 43.36 | 42.23 | 42.46 | 226,005 | -0.12(-0.29%) |
Jan 25, 2022 | 41.99 | 42.92 | 41.25 | 42.58 | 314,215 | +0.02(+0.04%) |
Jan 24, 2022 | 41.62 | 42.63 | 40.69 | 42.57 | 565,614 | +0.30(+0.71%) |
Jan 21, 2022 | 42.90 | 43.09 | 42.13 | 42.27 | 360,372 | -0.88(-2.05%) |
Jan 20, 2022 | 43.83 | 44.38 | 43.11 | 43.15 | 345,371 | -0.48(-1.10%) |
Jan 19, 2022 | 44.96 | 44.96 | 43.62 | 43.63 | 393,152 | -1.05(-2.36%) |
Jan 18, 2022 | 45.38 | 45.38 | 44.55 | 44.68 | 369,833 | -0.86(-1.90%) |
Jan 14, 2022 | 45.55 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 45.66 | 46.04 | 45.42 | 45.54 | 405,691 | -0.07(-0.14%) |
Jan 12, 2022 | 45.81 | 46.02 | 45.33 | 45.60 | 228,994 | -0.08(-0.19%) |
Jan 11, 2022 | 45.25 | 45.71 | 44.97 | 45.69 | 674,837 | +0.55(+1.21%) |
Jan 10, 2022 | 45.27 | 45.50 | 44.62 | 45.14 | 448,319 | -0.03(-0.06%) |
Jan 07, 2022 | 44.74 | 45.26 | 44.64 | 45.17 | 263,020 | +0.52(+1.16%) |
Jan 06, 2022 | 44.35 | 44.75 | 44.07 | 44.65 | 301,616 | +0.75(+1.71%) |
Jan 05, 2022 | 44.72 | 44.92 | 43.87 | 43.90 | 246,160 | -0.72(-1.62%) |
Jan 04, 2022 | 44.04 | 44.74 | 44.04 | 44.62 | 341,794 | +0.95(+2.17%) |
Jan 03, 2022 | 43.69 | 44.05 | 43.54 | 43.67 | 3,072,612 | +0.18(+0.41%) |
Dec 31, 2021 | 43.47 | 43.70 | 43.36 | 43.50 | 1,833,573 | -0.03(-0.06%) |
Dec 30, 2021 | 43.76 | 43.97 | 43.51 | 43.52 | 137,100 | -0.13(-0.30%) |
Dec 29, 2021 | 43.75 | 43.85 | 43.57 | 43.66 | 139,035 | -0.01(-0.02%) |
Dec 28, 2021 | 43.58 | 43.96 | 43.58 | 43.67 | 278,754 | +0.05(+0.11%) |
Dec 27, 2021 | 43.25 | 43.62 | 43.02 | 43.62 | 168,945 | +0.46(+1.07%) |
Dec 23, 2021 | 42.88 | 43.27 | 42.88 | 43.16 | 87,147 | +0.45(+1.06%) |
Dec 22, 2021 | 42.31 | 42.73 | 42.23 | 42.71 | 90,511 | +0.40(+0.95%) |
Dec 21, 2021 | 41.65 | 42.41 | 41.65 | 42.31 | 199,303 | +1.06(+2.58%) |
Dec 20, 2021 | 41.74 | 41.74 | 40.73 | 41.24 | 822,891 | -1.02(-2.41%) |
Dec 17, 2021 | 42.71 | 42.71 | 42.04 | 42.26 | 93,522 | -0.68(-1.59%) |
Dec 16, 2021 | 43.34 | 43.52 | 42.76 | 42.94 | 220,643 | +0.00(+0.00%) |
Dec 15, 2021 | 42.74 | 43.03 | 42.33 | 42.94 | 250,683 | +0.35(+0.83%) |
Dec 14, 2021 | 42.22 | 42.98 | 42.22 | 42.59 | 334,419 | +0.26(+0.62%) |
Dec 13, 2021 | 42.85 | 42.85 | 42.32 | 42.32 | 236,881 | -0.64(-1.50%) |
Dec 10, 2021 | 43.15 | 43.20 | 42.71 | 42.97 | 349,866 | +0.00(+0.00%) |
Dec 09, 2021 | 43.01 | 43.27 | 42.91 | 42.97 | 199,960 | -0.27(-0.63%) |
Dec 08, 2021 | 43.35 | 43.51 | 43.13 | 43.24 | 214,350 | -0.07(-0.17%) |
Dec 07, 2021 | 43.16 | 43.62 | 43.04 | 43.31 | 387,719 | +0.56(+1.31%) |
Dec 06, 2021 | 42.50 | 43.20 | 42.38 | 42.75 | 365,701 | +0.68(+1.62%) |
Dec 03, 2021 | 42.90 | 42.90 | 41.75 | 42.07 | 458,233 | -0.69(-1.62%) |
Dec 02, 2021 | 41.75 | 43.03 | 41.75 | 42.76 | 1,313,357 | +1.18(+2.83%) |
Dec 01, 2021 | 42.85 | 43.19 | 41.57 | 41.59 | 2,498,137 | -0.49(-1.15%) |
Nov 30, 2021 | 42.79 | 42.84 | 42.03 | 42.07 | 1,268,491 | -1.14(-2.64%) |
Nov 29, 2021 | 43.75 | 43.75 | 42.92 | 43.21 | 89,863 | +0.02(+0.04%) |
Nov 26, 2021 | 43.32 | 43.44 | 42.75 | 43.19 | 152,786 | -1.42(-3.18%) |
Nov 24, 2021 | 44.52 | 44.72 | 44.49 | 44.61 | 101,825 | -0.09(-0.21%) |
Nov 23, 2021 | 44.44 | 44.74 | 44.33 | 44.71 | 135,476 | +0.44(+0.99%) |
Nov 22, 2021 | 44.18 | 44.65 | 44.03 | 44.27 | 251,056 | +0.38(+0.87%) |
Nov 19, 2021 | 44.01 | 44.15 | 43.59 | 43.88 | 119,862 | -0.39(-0.89%) |
Nov 18, 2021 | 44.56 | 44.39 | 44.27 | 44.28 | 200,716 | -0.19(-0.42%) |
Nov 17, 2021 | 44.73 | 44.73 | 44.29 | 44.46 | 126,783 | -0.38(-0.85%) |
Nov 16, 2021 | 44.89 | 45.12 | 44.71 | 44.85 | 162,609 | -0.03(-0.06%) |
Nov 15, 2021 | 45.08 | 45.13 | 44.83 | 44.87 | 419,931 | -0.02(-0.04%) |
Nov 12, 2021 | 44.88 | 44.95 | 44.62 | 44.89 | 86,235 | +0.05(+0.10%) |
Nov 11, 2021 | 44.73 | 44.92 | 44.62 | 44.85 | 103,824 | +0.23(+0.52%) |
Nov 10, 2021 | 44.75 | 44.61 | 168,559 | -0.13(-0.29%) | ||
Nov 09, 2021 | 44.77 | 44.87 | 44.56 | 44.74 | 159,537 | -0.21(-0.48%) |
Nov 08, 2021 | 45.14 | 45.27 | 44.83 | 44.96 | 222,133 | +0.03(+0.06%) |
Nov 05, 2021 | 45.02 | 45.32 | 44.80 | 44.93 | 105,913 | +0.20(+0.44%) |
Nov 04, 2021 | 45.35 | 45.35 | 44.50 | 44.73 | 339,659 | -0.64(-1.42%) |
Nov 03, 2021 | 44.78 | 45.54 | 44.78 | 45.38 | 522,284 | +0.52(+1.17%) |
Nov 02, 2021 | 44.74 | 44.92 | 44.57 | 44.85 | 772,316 | +0.17(+0.38%) |
Nov 01, 2021 | 44.42 | 44.72 | 44.36 | 44.69 | 283,265 | +0.57(+1.29%) |
Oct 29, 2021 | 44.54 | 44.54 | 44.03 | 44.12 | 95,068 | -0.41(-0.92%) |
Oct 28, 2021 | 44.10 | 44.56 | 44.10 | 44.53 | 150,805 | +0.64(+1.47%) |
Oct 27, 2021 | 44.84 | 44.95 | 43.88 | 43.88 | 179,220 | -1.09(-2.43%) |
Oct 26, 2021 | 45.27 | 44.98 | 44.98 | 189,824 | -0.13(-0.29%) | |
Oct 25, 2021 | 45.16 | 45.16 | 44.93 | 45.11 | 144,136 | +0.11(+0.25%) |
Oct 22, 2021 | 44.72 | 45.06 | 44.66 | 44.99 | 78,361 | +0.37(+0.84%) |
Oct 21, 2021 | 44.79 | 44.89 | 44.38 | 44.62 | 327,732 | -0.14(-0.31%) |
Oct 20, 2021 | 44.16 | 44.79 | 44.09 | 44.76 | 314,479 | +0.63(+1.44%) |
Oct 19, 2021 | 43.98 | 44.19 | 43.81 | 44.13 | 265,231 | +0.45(+1.03%) |
Oct 18, 2021 | 43.66 | 43.87 | 43.48 | 43.68 | 173,618 | -0.03(-0.06%) |
Oct 15, 2021 | 43.81 | 44.01 | 43.71 | 43.71 | 286,733 | +0.21(+0.47%) |
Oct 14, 2021 | 43.28 | 43.52 | 43.04 | 43.50 | 143,599 | +0.69(+1.61%) |
Oct 13, 2021 | 42.88 | 42.88 | 42.19 | 42.81 | 140,968 | -0.07(-0.17%) |
Oct 12, 2021 | 42.93 | 43.12 | 42.78 | 42.88 | 183,624 | +0.02(+0.04%) |
Oct 11, 2021 | 43.25 | 43.61 | 42.85 | 42.87 | 149,357 | -0.22(-0.52%) |
Oct 08, 2021 | 42.89 | 43.28 | 42.80 | 43.09 | 163,327 | +0.22(+0.52%) |
Oct 07, 2021 | 42.74 | 43.17 | 42.74 | 42.87 | 273,487 | +0.46(+1.08%) |
Oct 06, 2021 | 41.94 | 42.45 | 41.55 | 42.41 | 190,466 | +0.08(+0.20%) |
Oct 05, 2021 | 41.99 | 42.46 | 41.72 | 42.32 | 465,290 | +0.62(+1.48%) |
Oct 04, 2021 | 41.84 | 42.40 | 41.64 | 41.71 | 120,030 | -0.21(-0.51%) |
Oct 01, 2021 | 41.47 | 42.17 | 41.19 | 41.92 | 309,712 | +0.61(+1.47%) |
Sep 30, 2021 | 42.06 | 42.08 | 41.34 | 41.32 | 459,720 | -0.50(-1.21%) |
Sep 29, 2021 | 41.77 | 41.96 | 41.57 | 41.82 | 158,535 | +0.15(+0.36%) |
Sep 28, 2021 | 42.38 | 42.47 | 41.61 | 41.67 | 135,118 | -0.68(-1.61%) |
Sep 27, 2021 | 41.96 | 42.51 | 41.96 | 42.35 | 226,402 | +0.68(+1.64%) |
Sep 24, 2021 | 41.48 | 41.87 | 41.48 | 41.67 | 139,945 | +0.11(+0.27%) |
Sep 23, 2021 | 41.09 | 41.85 | 41.09 | 41.56 | 129,718 | +0.74(+1.82%) |
Sep 22, 2021 | 40.68 | 41.05 | 40.65 | 40.81 | 277,026 | +0.52(+1.29%) |
Sep 21, 2021 | 40.61 | 40.70 | 40.16 | 40.29 | 194,475 | -0.09(-0.23%) |
Sep 20, 2021 | 40.46 | 40.55 | 39.81 | 40.39 | 320,529 | -0.99(-2.40%) |
Sep 17, 2021 | 41.62 | 41.76 | 41.28 | 41.38 | 118,323 | -0.18(-0.42%) |
Sep 16, 2021 | 41.78 | 41.92 | 41.38 | 41.56 | 543,185 | -0.12(-0.29%) |
Sep 15, 2021 | 41.29 | 41.79 | 41.26 | 41.68 | 468,668 | +0.46(+1.10%) |
Sep 14, 2021 | 41.94 | 41.96 | 41.12 | 41.22 | 328,849 | -0.55(-1.31%) |
Sep 13, 2021 | 41.56 | 41.81 | 41.42 | 41.77 | 174,942 | +0.46(+1.10%) |
Sep 10, 2021 | 41.87 | 41.89 | 41.28 | 41.32 | 367,927 | -0.32(-0.76%) |
Sep 09, 2021 | 41.55 | 42.08 | 41.55 | 41.63 | 220,949 | -0.02(-0.04%) |
Sep 08, 2021 | 41.57 | 41.77 | 41.38 | 41.65 | 300,042 | -0.06(-0.13%) |
Sep 07, 2021 | 42.17 | 42.22 | 41.68 | 41.71 | 211,145 | -0.45(-1.06%) |
Sep 03, 2021 | 42.27 | 42.33 | 41.99 | 42.15 | 101,423 | -0.18(-0.42%) |
Sep 02, 2021 | 42.30 | 42.46 | 42.19 | 42.33 | 126,644 | +0.11(+0.26%) |
Sep 01, 2021 | 42.47 | 42.47 | 41.99 | 42.22 | 375,792 | -0.19(-0.44%) |
Aug 31, 2021 | 42.25 | 42.59 | 42.13 | 42.40 | 96,685 | +0.18(+0.42%) |
Aug 30, 2021 | 42.86 | 42.86 | 42.23 | 42.23 | 212,231 | -0.55(-1.28%) |
Aug 27, 2021 | 42.20 | 42.84 | 42.19 | 42.77 | 222,132 | +0.67(+1.59%) |
Aug 26, 2021 | 42.58 | 42.59 | 42.07 | 42.11 | 627,952 | -0.38(-0.90%) |
Aug 25, 2021 | 42.13 | 42.74 | 42.11 | 42.49 | 191,707 | +0.45(+1.06%) |
Aug 24, 2021 | 41.79 | 42.19 | 41.79 | 42.04 | 113,305 | +0.26(+0.62%) |
Aug 23, 2021 | 41.71 | 41.89 | 41.65 | 41.78 | 114,690 | +0.33(+0.81%) |
Aug 20, 2021 | 40.97 | 41.50 | 40.97 | 41.45 | 155,525 | +0.48(+1.18%) |
Aug 19, 2021 | 40.96 | 41.41 | 40.73 | 40.96 | 260,388 | -0.46(-1.12%) |
Aug 18, 2021 | 41.58 | 41.97 | 41.39 | 41.43 | 126,248 | -0.34(-0.82%) |
Aug 17, 2021 | 41.83 | 42.07 | 41.42 | 41.77 | 171,850 | -0.34(-0.82%) |
Aug 16, 2021 | 41.91 | 42.21 | 41.69 | 42.12 | 609,528 | -0.06(-0.13%) |
Aug 13, 2021 | 42.38 | 42.38 | 42.14 | 42.17 | 202,949 | -0.13(-0.31%) |
Aug 12, 2021 | 42.31 | 42.39 | 42.09 | 42.30 | 94,519 | +0.00(+0.00%) |
Aug 11, 2021 | 41.95 | 42.34 | 41.77 | 42.30 | 218,887 | +0.46(+1.09%) |
Aug 10, 2021 | 41.57 | 42.06 | 41.47 | 41.85 | 118,452 | +0.27(+0.65%) |
Aug 09, 2021 | 41.46 | 41.76 | 41.27 | 41.58 | 141,712 | +0.01(+0.02%) |
Aug 06, 2021 | 41.27 | 41.69 | 41.27 | 41.57 | 145,956 | +0.68(+1.66%) |
Aug 05, 2021 | 40.52 | 40.92 | 40.52 | 40.89 | 303,452 | +0.54(+1.34%) |
Aug 04, 2021 | 40.25 | 40.70 | 40.14 | 40.35 | 343,990 | -0.27(-0.66%) |
Aug 03, 2021 | 40.44 | 40.68 | 39.81 | 40.62 | 293,604 | +0.36(+0.90%) |
Aug 02, 2021 | 40.50 | 41.11 | 40.26 | 40.26 | 342,848 | -0.04(-0.09%) |
Jul 30, 2021 | 40.36 | 40.79 | 40.18 | 40.29 | 152,249 | -0.23(-0.57%) |
Jul 29, 2021 | 40.23 | 40.71 | 40.13 | 40.53 | 113,354 | +0.59(+1.49%) |
Jul 28, 2021 | 40.05 | 40.22 | 39.51 | 39.93 | 166,019 | -0.04(-0.09%) |
Jul 27, 2021 | 39.77 | 40.09 | 39.51 | 39.97 | 90,680 | -0.07(-0.19%) |
Jul 26, 2021 | 39.77 | 40.18 | 39.77 | 40.04 | 157,178 | +0.20(+0.49%) |
Jul 23, 2021 | 40.00 | 40.13 | 39.71 | 39.85 | 155,485 | +0.18(+0.44%) |
Jul 22, 2021 | 40.09 | 40.09 | 39.48 | 39.67 | 130,613 | -0.42(-1.04%) |
Jul 21, 2021 | 39.77 | 40.36 | 39.67 | 40.09 | 163,325 | +0.63(+1.60%) |
Jul 20, 2021 | 38.49 | 39.84 | 38.41 | 39.46 | 227,210 | +0.98(+2.56%) |
Jul 19, 2021 | 38.82 | 38.91 | 38.20 | 38.47 | 451,012 | -1.11(-2.82%) |
Jul 16, 2021 | 40.26 | 40.26 | 39.53 | 39.59 | 283,999 | -0.53(-1.32%) |
Jul 15, 2021 | 39.58 | 40.29 | 39.48 | 40.12 | 288,941 | +0.20(+0.51%) |
Jul 14, 2021 | 40.17 | 40.60 | 39.73 | 39.91 | 161,727 | -0.20(-0.51%) |
Jul 13, 2021 | 40.80 | 40.80 | 40.11 | 40.12 | 162,086 | -0.73(-1.80%) |
Jul 12, 2021 | 40.32 | 40.91 | 40.09 | 40.85 | 354,618 | +0.37(+0.92%) |
Jul 09, 2021 | 39.84 | 40.49 | 39.84 | 40.48 | 141,827 | +1.16(+2.95%) |
Jul 08, 2021 | 39.51 | 39.82 | 39.14 | 39.32 | 187,589 | -0.93(-2.31%) |
Jul 07, 2021 | 40.01 | 40.35 | 39.86 | 40.25 | 180,989 | +0.03(+0.07%) |
Jul 06, 2021 | 40.94 | 40.94 | 39.92 | 40.22 | 667,970 | -0.67(-1.64%) |
Jul 02, 2021 | 41.09 | 41.09 | 40.76 | 40.89 | 562,417 | -0.12(-0.29%) |
Jul 01, 2021 | 40.69 | 41.08 | 40.57 | 41.01 | 1,369,588 | +0.45(+1.10%) |
Jun 30, 2021 | 40.36 | 40.61 | 40.32 | 40.56 | 155,336 | +0.11(+0.28%) |
Jun 29, 2021 | 40.75 | 40.87 | 40.32 | 40.45 | 212,390 | -0.05(-0.11%) |
Jun 28, 2021 | 41.16 | 41.16 | 40.34 | 40.50 | 137,873 | -0.66(-1.60%) |
Jun 25, 2021 | 40.70 | 41.25 | 40.51 | 41.16 | 208,554 | +0.67(+1.65%) |
Jun 24, 2021 | 40.16 | 40.56 | 39.94 | 40.49 | 233,526 | +0.49(+1.24%) |
Jun 23, 2021 | 40.00 | 40.23 | 39.93 | 40.00 | 141,097 | +0.08(+0.21%) |
Jun 22, 2021 | 39.98 | 40.09 | 39.58 | 39.91 | 159,560 | -0.10(-0.25%) |
Jun 21, 2021 | 39.14 | 40.01 | 39.14 | 40.01 | 235,909 | +1.17(+3.00%) |
Jun 18, 2021 | 39.46 | 39.56 | 38.83 | 38.85 | 386,102 | -1.10(-2.75%) |
Jun 17, 2021 | 41.52 | 41.52 | 39.82 | 39.95 | 382,336 | -1.46(-3.53%) |
Jun 16, 2021 | 41.29 | 41.61 | 40.93 | 41.41 | 386,716 | +0.01(+0.02%) |
Jun 15, 2021 | 41.08 | 41.63 | 40.91 | 41.40 | 176,132 | +0.37(+0.90%) |
Jun 14, 2021 | 41.52 | 41.59 | 40.91 | 41.03 | 367,649 | -0.52(-1.25%) |
Jun 11, 2021 | 41.44 | 41.59 | 41.40 | 41.55 | 210,857 | +0.26(+0.63%) |
Jun 10, 2021 | 42.09 | 42.09 | 41.29 | 41.29 | 116,370 | -0.43(-1.02%) |
Jun 09, 2021 | 42.14 | 42.14 | 41.72 | 41.72 | 345,062 | -0.48(-1.14%) |
Jun 08, 2021 | 41.98 | 42.30 | 41.58 | 42.20 | 254,132 | +0.12(+0.29%) |
Jun 07, 2021 | 42.33 | 42.38 | 42.01 | 42.08 | 437,183 | -0.21(-0.50%) |
Jun 04, 2021 | 42.38 | 42.38 | 41.89 | 42.29 | 287,500 | +0.01(+0.02%) |
Jun 03, 2021 | 42.13 | 42.45 | 41.94 | 42.28 | 152,496 | +0.00(+0.00%) |
Jun 02, 2021 | 42.56 | 42.56 | 42.18 | 42.28 | 454,232 | -0.15(-0.35%) |