Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.46 | 41.70 | 40.38 | 40.90 | 597,999 | -0.28(-0.68%) |
Jun 29, 2022 | 41.36 | 41.53 | 40.75 | 41.18 | 452,356 | -0.28(-0.68%) |
Jun 28, 2022 | 41.73 | 42.39 | 41.23 | 41.46 | 731,115 | +0.20(+0.48%) |
Jun 27, 2022 | 41.29 | 41.58 | 40.89 | 41.26 | 418,385 | +0.02(+0.04%) |
Jun 24, 2022 | 40.19 | 41.39 | 40.14 | 41.25 | 648,040 | +1.40(+3.50%) |
Jun 23, 2022 | 39.47 | 40.01 | 39.23 | 39.85 | 440,116 | +0.49(+1.23%) |
Jun 22, 2022 | 38.97 | 39.87 | 38.71 | 39.37 | 472,589 | +0.09(+0.22%) |
Jun 21, 2022 | 39.44 | 40.09 | 38.86 | 39.28 | 410,228 | +0.24(+0.62%) |
Jun 17, 2022 | 38.13 | 39.19 | 37.96 | 39.04 | 928,805 | +0.92(+2.41%) |
Jun 16, 2022 | 38.55 | 38.99 | 37.93 | 38.12 | 665,758 | -1.44(-3.64%) |
Jun 15, 2022 | 38.37 | 40.09 | 38.21 | 39.56 | 932,212 | +1.81(+4.80%) |
Jun 14, 2022 | 38.93 | 38.93 | 37.23 | 37.75 | 1,359,756 | -1.16(-2.98%) |
Jun 13, 2022 | 40.63 | 40.75 | 38.77 | 38.91 | 713,067 | -2.76(-6.61%) |
Jun 10, 2022 | 42.04 | 42.32 | 41.58 | 41.66 | 659,675 | -0.99(-2.32%) |
Jun 09, 2022 | 43.33 | 43.33 | 42.59 | 42.65 | 661,797 | -0.85(-1.95%) |
Jun 08, 2022 | 44.19 | 44.19 | 43.28 | 43.50 | 506,203 | -0.91(-2.05%) |
Jun 07, 2022 | 43.33 | 44.43 | 43.15 | 44.41 | 381,775 | +0.88(+2.03%) |
Jun 06, 2022 | 43.82 | 43.91 | 43.36 | 43.53 | 367,527 | +0.10(+0.24%) |
Jun 03, 2022 | 44.31 | 44.53 | 43.15 | 43.42 | 393,020 | -1.11(-2.49%) |
Jun 02, 2022 | 44.27 | 44.63 | 43.44 | 44.53 | 486,644 | +0.17(+0.39%) |
Jun 01, 2022 | 44.62 | 44.62 | 42.70 | 44.36 | 566,788 | -0.04(-0.10%) |
May 31, 2022 | 43.99 | 44.49 | 43.77 | 44.40 | 677,107 | +0.41(+0.93%) |
May 27, 2022 | 43.17 | 43.99 | 43.17 | 43.99 | 371,921 | +0.83(+1.92%) |
May 26, 2022 | 42.97 | 43.63 | 42.94 | 43.17 | 540,043 | +0.54(+1.27%) |
May 25, 2022 | 41.99 | 42.81 | 41.75 | 42.62 | 338,341 | +0.54(+1.29%) |
May 24, 2022 | 42.66 | 42.66 | 41.54 | 42.08 | 651,080 | -0.80(-1.87%) |
May 23, 2022 | 43.52 | 44.26 | 42.77 | 42.88 | 441,702 | -0.64(-1.47%) |
May 20, 2022 | 44.27 | 44.34 | 42.56 | 43.52 | 634,362 | -0.28(-0.63%) |
May 19, 2022 | 43.56 | 44.27 | 43.14 | 43.80 | 492,137 | -0.10(-0.24%) |
May 18, 2022 | 44.08 | 44.49 | 43.56 | 43.90 | 699,992 | -0.33(-0.74%) |
May 17, 2022 | 43.58 | 44.39 | 43.27 | 44.23 | 440,638 | +1.12(+2.60%) |
May 16, 2022 | 43.36 | 43.78 | 43.01 | 43.11 | 494,353 | -0.15(-0.34%) |
May 13, 2022 | 42.42 | 43.30 | 41.85 | 43.25 | 509,042 | +1.54(+3.70%) |
May 12, 2022 | 42.87 | 43.00 | 40.77 | 41.71 | 2,038,704 | -1.28(-2.99%) |
May 11, 2022 | 43.68 | 44.34 | 42.81 | 42.99 | 839,884 | -0.51(-1.17%) |
May 10, 2022 | 43.89 | 44.30 | 42.33 | 43.50 | 782,186 | +0.07(+0.16%) |
May 09, 2022 | 44.86 | 44.90 | 43.19 | 43.43 | 806,795 | -1.87(-4.13%) |
May 06, 2022 | 45.30 | 45.49 | 44.18 | 45.30 | 595,988 | -0.23(-0.51%) |
May 05, 2022 | 45.86 | 46.73 | 45.15 | 45.54 | 854,382 | -0.31(-0.68%) |
May 04, 2022 | 44.76 | 46.19 | 44.46 | 45.85 | 438,329 | +0.95(+2.11%) |
May 03, 2022 | 44.20 | 45.17 | 43.58 | 44.90 | 520,096 | +0.80(+1.82%) |
May 02, 2022 | 45.48 | 45.90 | 43.42 | 44.10 | 682,599 | -1.16(-2.57%) |
Apr 29, 2022 | 47.13 | 47.13 | 45.21 | 45.26 | 853,687 | -2.16(-4.56%) |
Apr 28, 2022 | 46.75 | 47.48 | 46.00 | 47.42 | 340,548 | +1.00(+2.14%) |
Apr 27, 2022 | 46.40 | 46.90 | 46.05 | 46.43 | 478,785 | +0.08(+0.17%) |
Apr 26, 2022 | 47.29 | 47.73 | 46.29 | 46.35 | 416,565 | -1.17(-2.47%) |
Apr 25, 2022 | 47.99 | 47.99 | 46.27 | 47.53 | 601,118 | -0.39(-0.82%) |
Apr 22, 2022 | 47.47 | 48.34 | 47.16 | 47.92 | 886,151 | +0.39(+0.83%) |
Apr 21, 2022 | 47.78 | 48.25 | 47.36 | 47.53 | 646,652 | +0.07(+0.14%) |
Apr 20, 2022 | 47.49 | 47.95 | 47.31 | 47.46 | 535,097 | +0.28(+0.60%) |
Apr 19, 2022 | 46.19 | 47.24 | 46.19 | 47.17 | 566,960 | +1.07(+2.32%) |
Apr 18, 2022 | 45.82 | 46.59 | 45.75 | 46.10 | 564,732 | +0.28(+0.62%) |
Apr 14, 2022 | 45.40 | 45.88 | 45.15 | 45.82 | 491,031 | +0.47(+1.04%) |
Apr 13, 2022 | 44.02 | 45.43 | 44.02 | 45.35 | 385,471 | +1.40(+3.18%) |
Apr 12, 2022 | 44.35 | 44.78 | 43.77 | 43.95 | 545,331 | -0.36(-0.81%) |
Apr 11, 2022 | 44.67 | 44.98 | 44.01 | 44.31 | 432,046 | -0.41(-0.92%) |
Apr 08, 2022 | 44.67 | 45.09 | 44.43 | 44.72 | 385,903 | -0.21(-0.48%) |
Apr 07, 2022 | 45.86 | 46.03 | 44.58 | 44.94 | 550,701 | -1.18(-2.57%) |
Apr 06, 2022 | 45.44 | 46.22 | 45.15 | 46.12 | 660,436 | +0.33(+0.73%) |
Apr 05, 2022 | 46.73 | 47.30 | 45.75 | 45.79 | 552,645 | -0.80(-1.71%) |
Apr 04, 2022 | 47.47 | 47.47 | 45.96 | 46.58 | 659,464 | -0.88(-1.86%) |
Apr 01, 2022 | 47.21 | 47.80 | 47.07 | 47.47 | 441,006 | +0.56(+1.19%) |
Mar 31, 2022 | 47.06 | 47.74 | 46.91 | 46.91 | 577,664 | -0.11(-0.24%) |
Mar 30, 2022 | 47.54 | 47.95 | 46.86 | 47.02 | 452,062 | -0.76(-1.59%) |
Mar 29, 2022 | 46.43 | 48.03 | 46.25 | 47.78 | 939,784 | +1.83(+3.97%) |
Mar 28, 2022 | 45.87 | 46.18 | 45.51 | 45.95 | 549,706 | +0.30(+0.65%) |
Mar 25, 2022 | 45.19 | 46.02 | 45.00 | 45.65 | 560,585 | +0.61(+1.36%) |
Mar 24, 2022 | 44.64 | 45.07 | 44.62 | 45.04 | 441,770 | +0.48(+1.07%) |
Mar 23, 2022 | 44.79 | 45.13 | 44.31 | 44.56 | 395,972 | -0.23(-0.51%) |
Mar 22, 2022 | 44.36 | 44.90 | 44.36 | 44.79 | 682,480 | +0.72(+1.63%) |
Mar 21, 2022 | 44.11 | 44.55 | 43.93 | 44.08 | 404,814 | +0.10(+0.23%) |
Mar 18, 2022 | 44.11 | 44.11 | 43.36 | 43.97 | 968,277 | -0.10(-0.23%) |
Mar 17, 2022 | 44.14 | 44.33 | 43.83 | 44.08 | 516,330 | -0.06(-0.14%) |
Mar 16, 2022 | 44.55 | 44.91 | 43.39 | 44.14 | 798,669 | +0.04(+0.10%) |
Mar 15, 2022 | 44.37 | 44.78 | 43.60 | 44.09 | 619,648 | -0.03(-0.06%) |
Mar 14, 2022 | 44.97 | 45.06 | 43.85 | 44.12 | 588,303 | -0.76(-1.69%) |
Mar 11, 2022 | 45.22 | 45.54 | 44.77 | 44.88 | 612,578 | +0.15(+0.34%) |
Mar 10, 2022 | 44.21 | 44.78 | 43.75 | 44.72 | 692,640 | -0.10(-0.23%) |
Mar 09, 2022 | 44.24 | 45.13 | 44.16 | 44.83 | 1,043,038 | +1.27(+2.92%) |
Mar 08, 2022 | 43.40 | 44.14 | 43.30 | 43.56 | 877,716 | +0.41(+0.95%) |
Mar 07, 2022 | 44.11 | 44.18 | 43.01 | 43.15 | 663,832 | -1.02(-2.32%) |
Mar 04, 2022 | 43.47 | 44.20 | 43.06 | 44.17 | 577,395 | +0.36(+0.82%) |
Mar 03, 2022 | 43.52 | 44.02 | 43.03 | 43.81 | 736,505 | +0.48(+1.10%) |
Mar 02, 2022 | 41.86 | 43.39 | 41.86 | 43.33 | 654,030 | +1.31(+3.11%) |
Mar 01, 2022 | 42.37 | 42.68 | 41.68 | 42.03 | 756,587 | -0.46(-1.08%) |
Feb 28, 2022 | 41.99 | 42.93 | 41.82 | 42.49 | 926,663 | -0.27(-0.64%) |
Feb 25, 2022 | 42.31 | 42.81 | 41.84 | 42.76 | 657,272 | +1.02(+2.45%) |
Feb 24, 2022 | 40.32 | 41.81 | 39.80 | 41.74 | 1,205,072 | +0.22(+0.53%) |
Feb 23, 2022 | 40.81 | 43.24 | 40.70 | 41.52 | 2,829,927 | +2.72(+7.02%) |
Feb 22, 2022 | 39.34 | 39.74 | 38.27 | 38.79 | 1,029,034 | -1.07(-2.68%) |
Feb 18, 2022 | 39.86 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.57 | 39.87 | 39.22 | 39.57 | 732,918 | -0.41(-1.02%) |
Feb 16, 2022 | 39.40 | 40.02 | 39.29 | 39.97 | 1,320,944 | +0.83(+2.13%) |
Feb 15, 2022 | 38.04 | 39.18 | 38.04 | 39.14 | 1,095,779 | +1.32(+3.48%) |
Feb 14, 2022 | 37.67 | 38.26 | 36.75 | 37.83 | 2,053,893 | +0.23(+0.61%) |
Feb 11, 2022 | 37.83 | 38.50 | 37.40 | 37.60 | 667,792 | +0.02(+0.05%) |
Feb 10, 2022 | 37.91 | 38.78 | 37.38 | 37.58 | 465,452 | -0.84(-2.19%) |
Feb 09, 2022 | 38.08 | 38.64 | 38.04 | 38.42 | 612,257 | +0.83(+2.21%) |
Feb 08, 2022 | 37.37 | 37.69 | 37.12 | 37.59 | 501,695 | +0.30(+0.80%) |
Feb 07, 2022 | 37.62 | 37.93 | 37.10 | 37.29 | 555,196 | -0.31(-0.84%) |
Feb 04, 2022 | 36.96 | 37.91 | 36.59 | 37.60 | 659,293 | +0.43(+1.16%) |
Feb 03, 2022 | 37.45 | 37.15 | 37.17 | 507,302 | -0.59(-1.55%) | |
Feb 02, 2022 | 38.41 | 38.94 | 37.54 | 37.76 | 952,048 | -0.70(-1.83%) |
Feb 01, 2022 | 37.43 | 38.83 | 37.43 | 38.46 | 1,256,752 | +1.14(+3.05%) |
Jan 31, 2022 | 36.09 | 37.42 | 37.32 | 1,524,938 | +0.76(+2.07%) | |
Jan 28, 2022 | 35.76 | 36.54 | 34.92 | 36.57 | 686,705 | +0.65(+1.82%) |
Jan 27, 2022 | 37.17 | 37.70 | 35.73 | 35.92 | 548,324 | -1.03(-2.79%) |
Jan 26, 2022 | 37.82 | 38.41 | 36.66 | 36.94 | 736,182 | -0.46(-1.24%) |
Jan 25, 2022 | 36.58 | 37.70 | 36.00 | 37.41 | 764,242 | +0.18(+0.48%) |
Jan 24, 2022 | 36.40 | 37.37 | 35.34 | 37.23 | 1,059,808 | -0.11(-0.29%) |
Jan 21, 2022 | 37.59 | 38.08 | 37.19 | 37.34 | 891,018 | -0.54(-1.43%) |
Jan 20, 2022 | 39.29 | 39.89 | 37.81 | 37.88 | 847,450 | -1.43(-3.65%) |
Jan 19, 2022 | 39.93 | 40.30 | 39.28 | 39.32 | 743,631 | -0.45(-1.12%) |
Jan 18, 2022 | 40.03 | 40.47 | 39.62 | 39.76 | 816,916 | -0.41(-1.01%) |
Jan 14, 2022 | 40.17 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.47 | 41.03 | 40.08 | 40.20 | 485,393 | +0.09(+0.23%) |
Jan 12, 2022 | 40.24 | 40.74 | 40.08 | 40.11 | 308,314 | -0.24(-0.59%) |
Jan 11, 2022 | 40.30 | 40.64 | 39.63 | 40.35 | 661,638 | -0.05(-0.13%) |
Jan 10, 2022 | 41.56 | 41.56 | 40.07 | 40.40 | 511,136 | -0.72(-1.74%) |
Jan 07, 2022 | 40.66 | 41.39 | 40.56 | 41.11 | 539,259 | +0.42(+1.04%) |
Jan 06, 2022 | 40.63 | 40.85 | 40.04 | 40.69 | 371,181 | +0.55(+1.37%) |
Jan 05, 2022 | 41.27 | 41.65 | 40.04 | 40.14 | 498,099 | -1.05(-2.54%) |
Jan 04, 2022 | 41.28 | 41.79 | 41.06 | 41.19 | 529,549 | +0.34(+0.83%) |
Jan 03, 2022 | 40.20 | 41.05 | 40.20 | 40.85 | 418,799 | +0.78(+1.94%) |
Dec 31, 2021 | 40.23 | 40.49 | 40.02 | 40.08 | 372,012 | -0.03(-0.06%) |
Dec 30, 2021 | 40.19 | 40.80 | 40.01 | 40.10 | 480,818 | -0.13(-0.31%) |
Dec 29, 2021 | 39.98 | 40.29 | 39.66 | 40.23 | 590,403 | +0.36(+0.91%) |
Dec 28, 2021 | 39.88 | 40.42 | 39.61 | 39.87 | 448,451 | -0.02(-0.04%) |
Dec 27, 2021 | 39.11 | 39.90 | 38.78 | 39.88 | 594,165 | +0.86(+2.22%) |
Dec 23, 2021 | 38.93 | 39.20 | 38.75 | 39.02 | 516,775 | +0.28(+0.71%) |
Dec 22, 2021 | 38.62 | 38.95 | 38.41 | 38.74 | 541,696 | +0.13(+0.35%) |
Dec 21, 2021 | 37.69 | 38.89 | 37.58 | 38.61 | 814,049 | +1.56(+4.21%) |
Dec 20, 2021 | 36.95 | 37.17 | 36.17 | 37.05 | 787,917 | -0.55(-1.45%) |
Dec 17, 2021 | 37.57 | 38.04 | 37.11 | 37.59 | 1,792,545 | +0.02(+0.04%) |
Dec 16, 2021 | 38.62 | 38.99 | 37.50 | 37.57 | 768,666 | -0.57(-1.50%) |
Dec 15, 2021 | 38.41 | 38.64 | 36.93 | 38.15 | 875,328 | -0.32(-0.83%) |
Dec 14, 2021 | 38.47 | 38.99 | 38.26 | 38.46 | 919,967 | -0.45(-1.16%) |
Dec 13, 2021 | 39.29 | 39.53 | 38.65 | 38.92 | 717,348 | -0.72(-1.82%) |
Dec 10, 2021 | 39.87 | 40.24 | 39.11 | 39.64 | 505,464 | +0.40(+1.03%) |
Dec 09, 2021 | 40.02 | 40.04 | 39.19 | 39.24 | 499,022 | -1.15(-2.85%) |
Dec 08, 2021 | 40.24 | 40.80 | 40.15 | 40.39 | 442,752 | +0.24(+0.59%) |
Dec 07, 2021 | 40.35 | 40.99 | 39.87 | 40.15 | 591,934 | +0.12(+0.29%) |
Dec 06, 2021 | 39.00 | 40.63 | 38.74 | 40.03 | 977,759 | +2.36(+6.26%) |
Dec 03, 2021 | 38.20 | 38.75 | 37.42 | 37.68 | 760,281 | -0.72(-1.88%) |
Dec 02, 2021 | 37.20 | 38.78 | 36.89 | 38.40 | 816,095 | +1.75(+4.76%) |
Dec 01, 2021 | 39.54 | 40.28 | 36.63 | 36.65 | 1,082,508 | -2.07(-5.33%) |
Nov 30, 2021 | 39.04 | 39.36 | 38.28 | 38.72 | 1,042,551 | -1.06(-2.66%) |
Nov 29, 2021 | 40.41 | 40.46 | 39.40 | 39.77 | 683,931 | -0.13(-0.32%) |
Nov 26, 2021 | 40.88 | 40.92 | 38.76 | 39.90 | 982,973 | -2.81(-6.57%) |
Nov 24, 2021 | 41.82 | 42.82 | 41.46 | 42.71 | 540,712 | +0.74(+1.77%) |
Nov 23, 2021 | 41.38 | 42.17 | 41.38 | 41.96 | 622,321 | +0.58(+1.39%) |
Nov 22, 2021 | 41.31 | 41.77 | 40.93 | 41.39 | 516,119 | +0.29(+0.71%) |
Nov 19, 2021 | 41.55 | 41.95 | 40.73 | 41.09 | 582,999 | -0.86(-2.05%) |
Nov 18, 2021 | 42.59 | 42.17 | 41.81 | 41.95 | 420,484 | -0.43(-1.00%) |
Nov 17, 2021 | 42.19 | 42.40 | 41.51 | 42.38 | 461,245 | +0.00(+0.00%) |
Nov 16, 2021 | 43.17 | 43.27 | 42.20 | 42.38 | 427,032 | -0.82(-1.89%) |
Nov 15, 2021 | 42.74 | 43.22 | 42.51 | 43.20 | 404,057 | +0.57(+1.33%) |
Nov 12, 2021 | 43.31 | 43.31 | 42.31 | 42.63 | 418,188 | -0.41(-0.95%) |
Nov 11, 2021 | 43.27 | 43.45 | 42.81 | 43.04 | 523,775 | -0.23(-0.52%) |
Nov 10, 2021 | 43.28 | 43.27 | 459,743 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.46 | 43.62 | 43.06 | 43.53 | 587,728 | +0.11(+0.25%) |
Nov 08, 2021 | 45.00 | 45.11 | 43.30 | 43.42 | 602,949 | -1.54(-3.44%) |
Nov 05, 2021 | 44.87 | 45.51 | 44.43 | 44.97 | 551,108 | +1.29(+2.94%) |
Nov 04, 2021 | 44.96 | 45.83 | 43.47 | 43.68 | 518,120 | -1.04(-2.33%) |
Nov 03, 2021 | 44.18 | 45.26 | 44.01 | 44.73 | 761,454 | +0.57(+1.29%) |
Nov 02, 2021 | 43.21 | 44.17 | 42.88 | 44.16 | 760,197 | +1.22(+2.84%) |
Nov 01, 2021 | 42.17 | 43.12 | 41.72 | 42.94 | 912,228 | +1.01(+2.41%) |
Oct 29, 2021 | 42.82 | 43.20 | 41.90 | 41.93 | 870,905 | -1.21(-2.81%) |
Oct 28, 2021 | 42.42 | 43.17 | 42.26 | 43.14 | 385,208 | +0.73(+1.73%) |
Oct 27, 2021 | 43.11 | 43.21 | 41.78 | 42.41 | 880,507 | -0.64(-1.49%) |
Oct 26, 2021 | 42.55 | 43.05 | 531,566 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.75 | 43.39 | 42.40 | 42.55 | 766,934 | -0.23(-0.54%) |
Oct 22, 2021 | 42.88 | 43.12 | 42.55 | 42.78 | 561,359 | +0.00(+0.00%) |
Oct 21, 2021 | 43.22 | 43.34 | 42.43 | 42.78 | 427,541 | -0.57(-1.32%) |
Oct 20, 2021 | 42.77 | 43.36 | 42.51 | 43.35 | 262,294 | +0.56(+1.32%) |
Oct 19, 2021 | 43.44 | 43.46 | 42.77 | 42.79 | 379,877 | -0.45(-1.04%) |
Oct 18, 2021 | 43.63 | 43.90 | 43.02 | 43.24 | 566,383 | -0.52(-1.18%) |
Oct 15, 2021 | 44.66 | 44.95 | 43.65 | 43.75 | 348,532 | -0.42(-0.96%) |
Oct 14, 2021 | 44.21 | 44.53 | 44.01 | 44.18 | 322,346 | +0.37(+0.83%) |
Oct 13, 2021 | 43.84 | 43.91 | 43.42 | 43.81 | 344,090 | -0.07(-0.15%) |
Oct 12, 2021 | 43.41 | 44.13 | 43.27 | 43.88 | 635,527 | +0.50(+1.15%) |
Oct 11, 2021 | 43.22 | 43.81 | 42.88 | 43.38 | 251,040 | +0.11(+0.25%) |
Oct 08, 2021 | 43.57 | 44.14 | 43.22 | 43.27 | 321,851 | -0.32(-0.72%) |
Oct 07, 2021 | 43.84 | 44.07 | 43.29 | 43.59 | 394,500 | +0.67(+1.57%) |
Oct 06, 2021 | 42.53 | 42.95 | 41.39 | 42.91 | 743,785 | -0.04(-0.10%) |
Oct 05, 2021 | 43.05 | 43.25 | 42.52 | 42.95 | 528,310 | -0.11(-0.25%) |
Oct 04, 2021 | 43.15 | 43.78 | 42.79 | 43.06 | 531,812 | -0.12(-0.29%) |
Oct 01, 2021 | 41.55 | 43.26 | 41.52 | 43.19 | 919,491 | +2.15(+5.25%) |
Sep 30, 2021 | 41.97 | 41.97 | 40.97 | 41.03 | 654,988 | -0.59(-1.42%) |
Sep 29, 2021 | 42.21 | 42.41 | 41.57 | 41.62 | 312,175 | -0.13(-0.32%) |
Sep 28, 2021 | 42.42 | 42.51 | 41.71 | 41.76 | 409,229 | -0.66(-1.56%) |
Sep 27, 2021 | 42.53 | 43.43 | 42.18 | 42.42 | 1,182,300 | +0.41(+0.96%) |
Sep 24, 2021 | 42.27 | 42.73 | 41.78 | 42.01 | 484,517 | -0.37(-0.88%) |
Sep 23, 2021 | 41.94 | 42.74 | 41.68 | 42.39 | 640,971 | +0.84(+2.01%) |
Sep 22, 2021 | 41.13 | 41.88 | 41.02 | 41.55 | 498,125 | +0.65(+1.60%) |
Sep 21, 2021 | 40.98 | 41.27 | 40.74 | 40.90 | 344,878 | +0.26(+0.65%) |
Sep 20, 2021 | 39.95 | 40.91 | 39.30 | 40.63 | 541,921 | -0.24(-0.59%) |
Sep 17, 2021 | 41.34 | 41.56 | 40.81 | 40.87 | 1,172,731 | -0.21(-0.50%) |
Sep 16, 2021 | 40.67 | 41.48 | 40.45 | 41.08 | 467,597 | +0.41(+1.00%) |
Sep 15, 2021 | 40.07 | 40.68 | 39.68 | 40.67 | 462,965 | +0.56(+1.40%) |
Sep 14, 2021 | 41.15 | 41.15 | 39.88 | 40.11 | 610,235 | -0.81(-1.98%) |
Sep 13, 2021 | 39.81 | 41.36 | 39.52 | 40.92 | 1,033,185 | +1.43(+3.62%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.46 | 39.49 | 599,450 | -1.21(-2.97%) |
Sep 09, 2021 | 41.76 | 42.05 | 40.69 | 40.70 | 446,964 | -1.40(-3.32%) |
Sep 08, 2021 | 42.00 | 42.85 | 41.93 | 42.10 | 481,951 | -0.07(-0.16%) |
Sep 07, 2021 | 43.00 | 43.04 | 42.05 | 42.16 | 638,535 | -0.67(-1.56%) |
Sep 03, 2021 | 42.15 | 42.87 | 41.96 | 42.83 | 1,062,661 | +0.62(+1.47%) |
Sep 02, 2021 | 42.17 | 42.32 | 41.74 | 42.21 | 418,775 | +0.04(+0.10%) |
Sep 01, 2021 | 42.17 | 42.56 | 41.81 | 42.17 | 528,350 | +0.21(+0.49%) |
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.96 | 290,263 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.43 | 41.80 | 396,730 | -0.02(-0.06%) |
Aug 27, 2021 | 41.40 | 42.33 | 41.35 | 41.82 | 487,230 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.59 | 40.86 | 41.11 | 703,656 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.60 | 39.81 | 41.40 | 1,243,275 | +1.17(+2.90%) |
Aug 24, 2021 | 39.60 | 40.38 | 39.45 | 40.23 | 655,948 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.03 | 39.39 | 776,754 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,547 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.69 | 38.43 | 38.84 | 430,081 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.08 | 39.74 | 340,297 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.63 | 39.32 | 39.82 | 406,575 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.33 | 40.87 | 369,420 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.82 | 41.06 | 483,414 | -0.33(-0.80%) |
Aug 12, 2021 | 41.69 | 41.76 | 40.91 | 41.39 | 317,605 | -0.30(-0.73%) |
Aug 11, 2021 | 41.92 | 42.33 | 41.46 | 41.69 | 483,604 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.24 | 41.49 | 41.68 | 377,990 | -0.07(-0.16%) |
Aug 09, 2021 | 41.37 | 41.95 | 40.93 | 41.75 | 376,002 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.45 | 41.61 | 534,051 | -0.22(-0.53%) |
Aug 05, 2021 | 40.56 | 41.86 | 40.45 | 41.83 | 452,400 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.97 | 40.15 | 489,971 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.12 | 39.86 | 41.03 | 693,697 | +0.16(+0.40%) |
Aug 02, 2021 | 41.47 | 42.82 | 40.74 | 40.86 | 677,334 | -0.53(-1.27%) |
Jul 30, 2021 | 41.71 | 42.93 | 41.27 | 41.39 | 816,099 | -0.49(-1.16%) |
Jul 29, 2021 | 42.52 | 43.26 | 41.53 | 41.87 | 738,785 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.83 | 42.06 | 715,556 | -0.88(-2.04%) |
Jul 27, 2021 | 42.91 | 43.18 | 42.35 | 42.94 | 676,264 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.45 | 43.05 | 791,018 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.91 | 42.95 | 43.31 | 389,549 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.04 | 42.76 | 43.34 | 435,682 | -0.82(-1.85%) |
Jul 21, 2021 | 44.14 | 45.03 | 43.95 | 44.16 | 1,295,799 | +0.34(+0.78%) |
Jul 20, 2021 | 41.33 | 44.21 | 40.95 | 43.81 | 1,224,437 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.65 | 1,449,488 | -3.14(-7.18%) |
Jul 16, 2021 | 44.50 | 44.98 | 43.73 | 43.80 | 984,618 | -0.32(-0.72%) |
Jul 15, 2021 | 44.95 | 45.59 | 43.67 | 44.12 | 1,116,823 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.48 | 43.47 | 45.30 | 1,730,356 | +1.65(+3.77%) |
Jul 13, 2021 | 43.68 | 43.83 | 43.04 | 43.66 | 927,614 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 566,042 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.10 | 850,499 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.51 | 41.90 | 759,542 | -0.84(-1.97%) |
Jul 07, 2021 | 42.82 | 42.98 | 42.17 | 42.74 | 399,936 | -0.13(-0.31%) |
Jul 06, 2021 | 42.92 | 42.99 | 41.93 | 42.87 | 754,831 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.83 | 42.99 | 589,787 | -0.24(-0.55%) |