Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.33 | 40.39 | 38.20 | 40.30 | 1,828,302 | +2.20(+5.77%) |
Feb 25, 2022 | 38.50 | 38.45 | 37.96 | 38.10 | 917,637 | +0.43(+1.14%) |
Feb 24, 2022 | 36.46 | 38.13 | 36.46 | 37.67 | 832,295 | +0.78(+2.11%) |
Feb 23, 2022 | 36.79 | 37.09 | 36.63 | 36.89 | 346,491 | +0.03(+0.08%) |
Feb 22, 2022 | 36.71 | 36.92 | 36.38 | 36.86 | 449,666 | -0.07(-0.19%) |
Feb 18, 2022 | 36.93 | 0 | -0.34(-0.91%) | |||
Feb 17, 2022 | 36.54 | 37.38 | 36.54 | 37.27 | 573,080 | +0.72(+1.97%) |
Feb 16, 2022 | 36.52 | 36.64 | 36.27 | 36.55 | 354,625 | +0.05(+0.14%) |
Feb 15, 2022 | 36.58 | 36.88 | 36.42 | 36.50 | 400,931 | +0.18(+0.50%) |
Feb 14, 2022 | 35.72 | 36.39 | 35.68 | 36.32 | 610,778 | +0.44(+1.23%) |
Feb 11, 2022 | 36.21 | 36.31 | 35.62 | 35.88 | 539,256 | -0.23(-0.64%) |
Feb 10, 2022 | 36.11 | 36.39 | 35.78 | 36.11 | 669,241 | -0.25(-0.69%) |
Feb 09, 2022 | 36.00 | 36.37 | 35.79 | 36.36 | 566,453 | +0.55(+1.54%) |
Feb 08, 2022 | 35.93 | 35.96 | 35.63 | 35.81 | 512,651 | +0.01(+0.03%) |
Feb 07, 2022 | 35.60 | 35.86 | 35.50 | 35.80 | 460,565 | +0.23(+0.65%) |
Feb 04, 2022 | 35.49 | 35.88 | 34.98 | 35.57 | 987,890 | -0.13(-0.36%) |
Feb 03, 2022 | 36.70 | 35.57 | 35.70 | 940,329 | -1.11(-3.02%) | |
Feb 02, 2022 | 36.93 | 37.35 | 36.73 | 36.81 | 610,745 | +0.10(+0.27%) |
Feb 01, 2022 | 36.82 | 36.82 | 36.29 | 36.71 | 415,065 | -0.10(-0.27%) |
Jan 31, 2022 | 35.56 | 37.02 | 36.81 | 808,383 | +1.27(+3.57%) | |
Jan 28, 2022 | 35.19 | 35.59 | 35.02 | 35.54 | 906,579 | +0.35(+0.99%) |
Jan 27, 2022 | 35.61 | 35.75 | 35.19 | 35.19 | 629,652 | -0.22(-0.62%) |
Jan 26, 2022 | 35.56 | 36.13 | 35.30 | 35.41 | 686,865 | +0.05(+0.14%) |
Jan 25, 2022 | 35.47 | 35.74 | 35.11 | 35.36 | 608,017 | -0.63(-1.75%) |
Jan 24, 2022 | 35.61 | 36.10 | 35.33 | 35.99 | 679,323 | -0.25(-0.69%) |
Jan 21, 2022 | 36.39 | 36.48 | 35.92 | 36.24 | 817,921 | -0.39(-1.06%) |
Jan 20, 2022 | 36.46 | 37.13 | 36.46 | 36.63 | 611,156 | +0.48(+1.33%) |
Jan 19, 2022 | 35.85 | 36.29 | 35.69 | 36.15 | 580,085 | +0.24(+0.67%) |
Jan 18, 2022 | 35.45 | 36.30 | 35.07 | 35.91 | 622,871 | +0.34(+0.96%) |
Jan 17, 2022 | 35.54 | 35.99 | 35.32 | 35.57 | 266,593 | +0.32(+0.91%) |
Jan 14, 2022 | 35.60 | 35.70 | 35.09 | 35.25 | 441,006 | -0.42(-1.18%) |
Jan 13, 2022 | 35.75 | 36.00 | 35.61 | 35.67 | 424,713 | -0.04(-0.11%) |
Jan 12, 2022 | 35.41 | 35.72 | 34.95 | 35.71 | 862,061 | +0.23(+0.65%) |
Jan 11, 2022 | 35.56 | 35.66 | 35.21 | 35.48 | 710,508 | -0.18(-0.50%) |
Jan 10, 2022 | 36.03 | 36.11 | 35.34 | 35.66 | 471,715 | -0.43(-1.19%) |
Jan 07, 2022 | 36.07 | 36.22 | 35.56 | 36.09 | 467,833 | +0.09(+0.25%) |
Jan 06, 2022 | 35.90 | 36.38 | 35.53 | 36.00 | 410,108 | -0.04(-0.11%) |
Jan 05, 2022 | 37.09 | 37.20 | 36.01 | 36.04 | 574,340 | -1.15(-3.09%) |
Jan 04, 2022 | 37.85 | 37.90 | 36.80 | 37.19 | 535,409 | -0.76(-2.00%) |
Dec 31, 2021 | 37.95 | 37.95 | 37.95 | 0 | +0.16(+0.42%) | |
Dec 30, 2021 | 37.48 | 38.07 | 37.47 | 37.79 | 275,128 | +0.19(+0.51%) |
Dec 29, 2021 | 37.54 | 37.84 | 37.25 | 37.60 | 493,780 | -0.22(-0.58%) |
Dec 24, 2021 | 37.82 | 37.82 | 37.82 | 0 | -0.08(-0.21%) | |
Dec 23, 2021 | 37.95 | 38.19 | 37.70 | 37.90 | 261,348 | -0.03(-0.08%) |
Dec 22, 2021 | 37.50 | 38.09 | 37.49 | 37.93 | 367,979 | +0.34(+0.90%) |
Dec 21, 2021 | 37.46 | 37.82 | 37.39 | 37.59 | 832,464 | +0.19(+0.51%) |
Dec 20, 2021 | 37.27 | 37.50 | 37.10 | 37.40 | 256,337 | -0.24(-0.64%) |
Dec 17, 2021 | 36.86 | 37.81 | 36.86 | 37.64 | 906,379 | +0.65(+1.76%) |
Dec 16, 2021 | 36.98 | 37.46 | 36.98 | 36.99 | 442,027 | +0.12(+0.33%) |
Dec 15, 2021 | 36.53 | 37.13 | 36.07 | 36.87 | 640,458 | +0.25(+0.68%) |
Dec 14, 2021 | 37.07 | 37.35 | 36.26 | 36.62 | 506,208 | -1.00(-2.66%) |
Dec 13, 2021 | 37.26 | 37.76 | 37.06 | 37.62 | 570,140 | +0.31(+0.83%) |
Dec 10, 2021 | 37.48 | 37.57 | 37.26 | 37.31 | 317,595 | -0.23(-0.61%) |
Dec 09, 2021 | 37.91 | 38.09 | 37.48 | 37.54 | 295,882 | -0.54(-1.42%) |
Dec 08, 2021 | 38.09 | 38.26 | 37.76 | 38.08 | 343,064 | +0.06(+0.16%) |
Dec 07, 2021 | 37.97 | 38.28 | 37.86 | 38.02 | 630,142 | +0.23(+0.61%) |
Dec 06, 2021 | 37.38 | 38.05 | 37.20 | 37.79 | 386,721 | +0.44(+1.18%) |
Dec 03, 2021 | 37.87 | 37.87 | 37.09 | 37.35 | 463,496 | -0.51(-1.35%) |
Dec 02, 2021 | 38.09 | 38.46 | 37.81 | 37.86 | 458,262 | -0.26(-0.68%) |
Dec 01, 2021 | 38.01 | 38.86 | 37.91 | 38.12 | 591,276 | -0.12(-0.31%) |
Nov 30, 2021 | 38.70 | 38.80 | 37.84 | 38.24 | 1,958,021 | -0.60(-1.54%) |
Nov 29, 2021 | 38.81 | 38.99 | 38.56 | 38.84 | 419,591 | -0.20(-0.51%) |
Nov 26, 2021 | 38.90 | 39.25 | 38.51 | 39.04 | 477,304 | +0.31(+0.80%) |
Nov 25, 2021 | 38.88 | 38.94 | 38.56 | 38.73 | 118,306 | -0.06(-0.15%) |
Nov 24, 2021 | 38.39 | 38.90 | 38.28 | 38.79 | 312,510 | +0.23(+0.60%) |
Nov 23, 2021 | 39.36 | 39.36 | 38.20 | 38.56 | 759,289 | -0.87(-2.21%) |
Nov 22, 2021 | 40.05 | 40.14 | 39.33 | 39.43 | 375,637 | -0.58(-1.45%) |
Nov 19, 2021 | 39.86 | 40.18 | 39.63 | 40.01 | 411,331 | +0.26(+0.65%) |
Nov 18, 2021 | 39.60 | 39.75 | 39.56 | 39.75 | 420,335 | +0.18(+0.45%) |
Nov 17, 2021 | 39.14 | 39.71 | 38.97 | 39.57 | 474,650 | +0.44(+1.12%) |
Nov 16, 2021 | 39.37 | 39.75 | 39.01 | 39.13 | 329,260 | -0.11(-0.28%) |
Nov 15, 2021 | 39.15 | 39.35 | 38.97 | 39.24 | 469,535 | +0.16(+0.41%) |
Nov 12, 2021 | 39.28 | 39.28 | 38.51 | 39.08 | 543,474 | +0.07(+0.18%) |
Nov 11, 2021 | 38.01 | 39.20 | 37.84 | 39.01 | 1,091,868 | +0.62(+1.62%) |
Nov 10, 2021 | 39.09 | 38.38 | 38.39 | 895,546 | -0.64(-1.64%) | |
Nov 09, 2021 | 38.67 | 39.38 | 38.67 | 39.03 | 578,595 | +0.19(+0.49%) |
Nov 08, 2021 | 39.16 | 39.30 | 38.53 | 38.84 | 616,453 | -0.45(-1.15%) |
Nov 05, 2021 | 39.54 | 39.89 | 39.04 | 39.29 | 469,942 | -0.26(-0.66%) |
Nov 04, 2021 | 39.85 | 40.00 | 39.52 | 39.55 | 480,163 | -0.03(-0.08%) |
Nov 03, 2021 | 40.17 | 40.36 | 39.20 | 39.58 | 655,063 | -0.60(-1.49%) |
Nov 02, 2021 | 40.39 | 40.79 | 39.98 | 40.18 | 431,560 | -0.27(-0.67%) |
Nov 01, 2021 | 39.80 | 40.60 | 39.79 | 40.45 | 376,181 | +0.66(+1.66%) |
Oct 29, 2021 | 40.13 | 40.20 | 39.58 | 39.79 | 791,873 | -0.27(-0.67%) |
Oct 28, 2021 | 39.55 | 40.11 | 39.46 | 40.06 | 729,385 | +0.42(+1.06%) |
Oct 27, 2021 | 39.84 | 39.78 | 39.23 | 39.64 | 912,672 | -0.09(-0.23%) |
Oct 26, 2021 | 39.99 | 39.73 | 668,895 | -0.27(-0.68%) | ||
Oct 25, 2021 | 40.27 | 40.31 | 39.77 | 40.00 | 324,435 | -0.26(-0.65%) |
Oct 22, 2021 | 40.76 | 40.85 | 40.19 | 40.26 | 363,416 | -0.50(-1.23%) |
Oct 21, 2021 | 40.51 | 40.82 | 40.44 | 40.76 | 439,232 | +0.35(+0.87%) |
Oct 20, 2021 | 40.53 | 41.25 | 40.35 | 40.41 | 509,938 | +0.06(+0.15%) |
Oct 19, 2021 | 40.30 | 40.97 | 40.15 | 40.35 | 742,831 | -0.05(-0.12%) |
Oct 18, 2021 | 40.77 | 40.77 | 40.32 | 40.40 | 346,970 | -0.33(-0.81%) |
Oct 15, 2021 | 41.16 | 41.19 | 40.66 | 40.73 | 2,097,820 | -0.40(-0.97%) |
Oct 14, 2021 | 41.12 | 41.62 | 40.99 | 41.13 | 668,593 | +0.00(+0.00%) |
Oct 13, 2021 | 40.15 | 41.25 | 40.05 | 41.13 | 936,092 | +1.02(+2.54%) |
Oct 12, 2021 | 38.28 | 40.19 | 38.21 | 40.11 | 1,507,325 | +1.87(+4.89%) |
Oct 08, 2021 | 38.24 | 38.24 | 38.24 | 0 | -0.49(-1.27%) | |
Oct 07, 2021 | 38.74 | 39.12 | 38.68 | 38.73 | 725,464 | -0.03(-0.08%) |
Oct 06, 2021 | 38.65 | 38.78 | 38.31 | 38.76 | 714,635 | -0.12(-0.31%) |
Oct 05, 2021 | 39.29 | 39.29 | 38.58 | 38.88 | 587,283 | -0.47(-1.19%) |
Oct 04, 2021 | 39.58 | 39.63 | 38.85 | 39.35 | 501,073 | -0.31(-0.78%) |
Oct 01, 2021 | 39.80 | 39.97 | 39.32 | 39.66 | 406,631 | -0.14(-0.35%) |
Sep 30, 2021 | 40.40 | 40.40 | 39.71 | 39.80 | 497,259 | -0.54(-1.34%) |
Sep 29, 2021 | 40.39 | 40.68 | 40.39 | 40.34 | 381,819 | -0.08(-0.20%) |
Sep 28, 2021 | 40.60 | 40.63 | 39.97 | 40.42 | 492,800 | -0.53(-1.29%) |
Sep 27, 2021 | 41.49 | 41.53 | 40.94 | 40.95 | 475,929 | -0.67(-1.61%) |
Sep 24, 2021 | 42.27 | 42.29 | 41.51 | 41.62 | 443,222 | -0.68(-1.61%) |
Sep 23, 2021 | 42.80 | 43.18 | 42.24 | 42.30 | 432,421 | -0.49(-1.15%) |
Sep 22, 2021 | 42.44 | 43.57 | 42.40 | 42.79 | 1,372,871 | +0.40(+0.94%) |
Sep 21, 2021 | 42.34 | 42.80 | 42.13 | 42.39 | 666,382 | +0.02(+0.05%) |
Sep 20, 2021 | 41.86 | 42.59 | 41.86 | 42.37 | 729,371 | +0.10(+0.24%) |
Sep 17, 2021 | 41.99 | 42.62 | 41.76 | 42.27 | 1,799,759 | +0.35(+0.83%) |
Sep 16, 2021 | 41.70 | 42.00 | 41.60 | 41.92 | 511,611 | +0.33(+0.79%) |
Sep 15, 2021 | 41.01 | 41.73 | 40.78 | 41.59 | 807,925 | +0.48(+1.17%) |
Sep 14, 2021 | 41.11 | 41.29 | 40.80 | 41.11 | 663,676 | -0.12(-0.29%) |
Sep 13, 2021 | 41.53 | 41.77 | 41.02 | 41.23 | 416,454 | -0.24(-0.58%) |
Sep 10, 2021 | 41.80 | 41.80 | 41.16 | 41.47 | 647,912 | -0.43(-1.03%) |
Sep 09, 2021 | 42.34 | 42.49 | 41.77 | 41.90 | 426,771 | -0.48(-1.13%) |
Sep 08, 2021 | 42.25 | 42.91 | 42.10 | 42.38 | 673,824 | +0.14(+0.33%) |
Sep 07, 2021 | 42.31 | 42.59 | 42.10 | 42.24 | 780,762 | -0.31(-0.73%) |
Sep 03, 2021 | 42.55 | 42.55 | 42.55 | 0 | +0.23(+0.54%) | |
Sep 02, 2021 | 42.49 | 42.72 | 42.23 | 42.32 | 432,198 | +0.10(+0.24%) |
Sep 01, 2021 | 41.70 | 42.36 | 41.70 | 42.22 | 489,612 | +0.48(+1.15%) |
Aug 31, 2021 | 41.87 | 42.05 | 41.64 | 41.74 | 506,229 | -0.10(-0.24%) |
Aug 30, 2021 | 41.80 | 42.05 | 41.69 | 41.84 | 336,972 | -0.14(-0.33%) |
Aug 27, 2021 | 42.02 | 42.25 | 41.80 | 41.98 | 419,968 | -0.12(-0.29%) |
Aug 26, 2021 | 42.01 | 42.13 | 41.71 | 42.10 | 326,009 | +0.09(+0.21%) |
Aug 25, 2021 | 42.10 | 42.20 | 41.96 | 42.01 | 410,000 | -0.06(-0.14%) |
Aug 24, 2021 | 41.72 | 42.15 | 41.67 | 42.07 | 357,963 | +0.27(+0.65%) |
Aug 23, 2021 | 41.78 | 42.03 | 41.45 | 41.80 | 398,558 | -0.03(-0.07%) |
Aug 20, 2021 | 41.20 | 42.10 | 41.02 | 41.83 | 424,190 | +0.76(+1.85%) |
Aug 19, 2021 | 40.76 | 41.33 | 40.65 | 41.07 | 363,828 | +0.31(+0.76%) |
Aug 18, 2021 | 40.92 | 41.10 | 40.49 | 40.76 | 381,265 | -0.32(-0.78%) |
Aug 17, 2021 | 40.04 | 41.08 | 39.94 | 41.08 | 614,080 | +1.08(+2.70%) |
Aug 16, 2021 | 39.70 | 40.12 | 39.70 | 40.00 | 906,051 | -0.05(-0.12%) |
Aug 13, 2021 | 39.63 | 40.26 | 39.16 | 40.05 | 997,664 | +0.36(+0.91%) |
Aug 12, 2021 | 40.23 | 40.56 | 38.56 | 39.69 | 2,208,263 | -2.41(-5.72%) |
Aug 11, 2021 | 42.06 | 42.41 | 41.96 | 42.10 | 468,859 | +0.07(+0.17%) |
Aug 10, 2021 | 42.80 | 42.97 | 42.01 | 42.03 | 729,821 | -0.76(-1.78%) |
Aug 09, 2021 | 42.98 | 43.06 | 42.63 | 42.79 | 682,132 | -0.11(-0.26%) |
Aug 06, 2021 | 43.40 | 43.66 | 42.81 | 42.90 | 347,699 | -0.50(-1.15%) |
Aug 05, 2021 | 43.27 | 43.49 | 43.22 | 43.40 | 471,700 | +0.10(+0.23%) |
Aug 04, 2021 | 43.60 | 43.69 | 42.98 | 43.30 | 268,006 | -0.25(-0.57%) |
Aug 03, 2021 | 43.99 | 44.11 | 43.36 | 43.55 | 387,108 | -0.23(-0.53%) |
Jul 30, 2021 | 43.78 | 43.78 | 43.78 | 0 | +0.37(+0.85%) | |
Jul 29, 2021 | 43.40 | 43.51 | 43.29 | 43.41 | 205,630 | -0.12(-0.28%) |
Jul 28, 2021 | 43.37 | 43.85 | 43.29 | 43.53 | 234,380 | +0.16(+0.37%) |
Jul 27, 2021 | 43.40 | 43.40 | 42.99 | 43.37 | 308,459 | +0.07(+0.16%) |
Jul 26, 2021 | 43.60 | 43.60 | 42.80 | 43.30 | 460,603 | -0.07(-0.16%) |
Jul 23, 2021 | 43.48 | 43.86 | 43.31 | 43.37 | 532,181 | -0.12(-0.28%) |
Jul 22, 2021 | 43.26 | 43.63 | 43.16 | 43.49 | 344,930 | +0.23(+0.53%) |
Jul 21, 2021 | 43.20 | 43.54 | 43.20 | 43.26 | 276,068 | +0.02(+0.05%) |
Jul 20, 2021 | 43.01 | 43.33 | 42.84 | 43.24 | 368,478 | +0.36(+0.84%) |
Jul 19, 2021 | 42.75 | 42.94 | 42.32 | 42.88 | 612,970 | -0.19(-0.44%) |
Jul 16, 2021 | 42.75 | 43.32 | 42.67 | 43.07 | 843,680 | +0.48(+1.13%) |
Jul 15, 2021 | 42.69 | 42.70 | 42.27 | 42.59 | 397,374 | -0.06(-0.14%) |
Jul 14, 2021 | 42.81 | 42.81 | 42.07 | 42.65 | 414,423 | -0.20(-0.47%) |
Jul 13, 2021 | 42.61 | 43.06 | 42.44 | 42.85 | 387,701 | +0.14(+0.33%) |
Jul 12, 2021 | 43.00 | 43.00 | 42.56 | 42.71 | 737,672 | -0.16(-0.37%) |
Jul 09, 2021 | 42.90 | 43.05 | 42.73 | 42.87 | 295,112 | -0.09(-0.21%) |
Jul 08, 2021 | 43.08 | 43.17 | 42.64 | 42.96 | 474,922 | -0.25(-0.58%) |
Jul 07, 2021 | 43.03 | 43.36 | 42.94 | 43.21 | 449,380 | +0.26(+0.61%) |
Jul 06, 2021 | 42.97 | 43.15 | 42.67 | 42.95 | 307,981 | +0.23(+0.54%) |
Jul 05, 2021 | 42.82 | 42.94 | 42.60 | 42.72 | 186,871 | +0.01(+0.02%) |
Jul 02, 2021 | 42.37 | 43.05 | 42.30 | 42.71 | 570,035 | +0.42(+0.99%) |
Jun 30, 2021 | 42.29 | 42.29 | 42.29 | 0 | +0.03(+0.07%) | |
Jun 29, 2021 | 41.85 | 42.45 | 41.85 | 42.26 | 473,460 | +0.41(+0.98%) |
Jun 28, 2021 | 41.56 | 42.35 | 41.56 | 41.85 | 615,036 | +0.44(+1.06%) |
Jun 25, 2021 | 41.06 | 41.83 | 41.06 | 41.41 | 511,574 | +0.41(+1.00%) |
Jun 24, 2021 | 41.44 | 41.55 | 40.74 | 41.00 | 625,529 | -0.45(-1.09%) |
Jun 23, 2021 | 41.60 | 41.64 | 41.14 | 41.45 | 458,392 | -0.17(-0.41%) |
Jun 22, 2021 | 41.89 | 41.99 | 41.25 | 41.62 | 507,071 | -0.11(-0.26%) |
Jun 21, 2021 | 42.06 | 42.07 | 41.51 | 41.73 | 354,720 | -0.07(-0.17%) |
Jun 18, 2021 | 41.91 | 42.15 | 41.65 | 41.80 | 1,866,187 | -0.08(-0.19%) |
Jun 17, 2021 | 41.77 | 42.08 | 41.08 | 41.88 | 524,419 | +0.15(+0.36%) |
Jun 16, 2021 | 41.85 | 42.64 | 41.71 | 41.73 | 541,714 | +0.10(+0.24%) |
Jun 15, 2021 | 42.10 | 42.34 | 41.55 | 41.63 | 472,185 | -0.22(-0.53%) |
Jun 14, 2021 | 41.87 | 42.19 | 41.76 | 41.85 | 633,964 | +0.42(+1.01%) |
Jun 11, 2021 | 41.60 | 41.74 | 41.43 | 41.43 | 373,928 | -0.01(-0.02%) |
Jun 10, 2021 | 41.03 | 41.55 | 40.99 | 41.44 | 422,558 | +0.44(+1.07%) |
Jun 09, 2021 | 40.99 | 41.22 | 40.77 | 41.00 | 287,741 | +0.28(+0.69%) |
Jun 08, 2021 | 41.07 | 41.29 | 40.61 | 40.72 | 476,690 | -0.01(-0.02%) |
Jun 07, 2021 | 40.79 | 40.94 | 40.62 | 40.73 | 240,680 | +0.01(+0.02%) |
Jun 04, 2021 | 40.65 | 40.73 | 40.35 | 40.72 | 339,138 | +0.35(+0.87%) |
Jun 03, 2021 | 40.24 | 40.57 | 40.13 | 40.37 | 424,375 | -0.03(-0.07%) |
Jun 02, 2021 | 40.24 | 40.42 | 40.05 | 40.40 | 383,160 | +0.16(+0.40%) |
Jun 01, 2021 | 40.95 | 41.12 | 40.10 | 40.24 | 837,117 | -0.35(-0.86%) |
May 31, 2021 | 41.00 | 41.00 | 40.47 | 40.59 | 297,908 | +0.17(+0.42%) |
May 28, 2021 | 41.36 | 41.58 | 40.37 | 40.42 | 806,880 | -0.94(-2.27%) |
May 27, 2021 | 40.20 | 41.37 | 40.16 | 41.36 | 1,827,207 | +1.24(+3.09%) |
May 26, 2021 | 40.10 | 40.55 | 39.87 | 40.12 | 432,559 | +0.00(+0.00%) |
May 25, 2021 | 40.58 | 40.63 | 39.68 | 40.12 | 567,649 | +0.13(+0.33%) |
May 21, 2021 | 39.99 | 39.99 | 39.99 | 0 | +0.03(+0.08%) | |
May 20, 2021 | 40.30 | 40.75 | 39.93 | 39.96 | 739,229 | -0.01(-0.03%) |
May 19, 2021 | 39.16 | 40.04 | 38.91 | 39.97 | 803,705 | +0.45(+1.14%) |
May 18, 2021 | 38.32 | 39.82 | 38.32 | 39.52 | 915,672 | +1.19(+3.10%) |
May 17, 2021 | 38.37 | 38.64 | 37.80 | 38.33 | 546,706 | -0.03(-0.08%) |
May 14, 2021 | 38.06 | 39.25 | 37.67 | 38.36 | 1,101,662 | +0.48(+1.27%) |
May 13, 2021 | 37.77 | 38.50 | 37.25 | 37.88 | 1,333,444 | +0.05(+0.13%) |
May 12, 2021 | 38.30 | 38.43 | 37.59 | 37.83 | 881,179 | -0.74(-1.92%) |
May 11, 2021 | 38.85 | 38.86 | 38.07 | 38.57 | 868,022 | -0.56(-1.43%) |
May 10, 2021 | 39.30 | 39.47 | 38.85 | 39.13 | 955,315 | -0.11(-0.28%) |
May 07, 2021 | 39.71 | 40.06 | 39.12 | 39.24 | 1,008,073 | -0.31(-0.78%) |
May 06, 2021 | 40.29 | 40.58 | 39.25 | 39.55 | 1,037,991 | -0.81(-2.01%) |
May 05, 2021 | 41.49 | 41.49 | 40.12 | 40.36 | 1,030,939 | -0.72(-1.75%) |
May 04, 2021 | 41.41 | 41.42 | 40.82 | 41.08 | 1,001,435 | -0.44(-1.06%) |
May 03, 2021 | 42.49 | 42.67 | 41.42 | 41.52 | 760,618 | -0.82(-1.94%) |
Apr 30, 2021 | 42.47 | 42.87 | 42.22 | 42.34 | 795,468 | -0.26(-0.61%) |
Apr 29, 2021 | 43.51 | 43.77 | 42.45 | 42.60 | 925,949 | -1.02(-2.34%) |
Apr 28, 2021 | 43.55 | 43.92 | 43.10 | 43.62 | 765,412 | +0.11(+0.25%) |
Apr 27, 2021 | 43.75 | 43.91 | 43.10 | 43.51 | 758,668 | -0.27(-0.62%) |
Apr 26, 2021 | 44.15 | 44.15 | 42.81 | 43.78 | 1,273,417 | -0.34(-0.77%) |
Apr 23, 2021 | 44.00 | 44.20 | 43.88 | 44.12 | 1,318,997 | +0.39(+0.89%) |
Apr 22, 2021 | 44.00 | 44.20 | 43.71 | 43.73 | 2,872,325 | -0.14(-0.32%) |
Apr 21, 2021 | 43.80 | 44.00 | 43.45 | 43.87 | 2,822,665 | +0.16(+0.37%) |
Apr 20, 2021 | 43.69 | 43.85 | 43.26 | 43.71 | 1,370,975 | +0.12(+0.28%) |
Apr 19, 2021 | 43.60 | 43.79 | 43.09 | 43.59 | 1,221,218 | +0.00(+0.00%) |
Apr 16, 2021 | 43.80 | 43.94 | 43.58 | 43.59 | 6,376,688 | -0.10(-0.23%) |
Apr 15, 2021 | 43.60 | 43.87 | 43.44 | 43.69 | 3,787,887 | -2.77(-5.96%) |
Apr 14, 2021 | 47.10 | 47.29 | 46.39 | 46.46 | 675,119 | -0.61(-1.30%) |
Apr 13, 2021 | 46.59 | 47.16 | 46.50 | 47.07 | 1,039,803 | +0.55(+1.18%) |
Apr 12, 2021 | 46.60 | 47.32 | 46.21 | 46.52 | 678,758 | -0.12(-0.26%) |
Apr 09, 2021 | 46.60 | 46.77 | 45.93 | 46.64 | 658,244 | +0.18(+0.39%) |
Apr 08, 2021 | 45.84 | 46.91 | 45.78 | 46.46 | 929,468 | +0.71(+1.55%) |
Apr 07, 2021 | 45.74 | 45.94 | 45.23 | 45.75 | 529,279 | +0.14(+0.31%) |
Apr 06, 2021 | 44.80 | 45.89 | 44.56 | 45.61 | 952,108 | +0.81(+1.81%) |
Apr 05, 2021 | 45.79 | 46.12 | 44.70 | 44.80 | 1,454,270 | -0.65(-1.43%) |
Apr 01, 2021 | 45.45 | 45.45 | 45.45 | 0 | -0.10(-0.22%) | |
Mar 31, 2021 | 45.05 | 45.76 | 44.92 | 45.55 | 657,082 | +0.72(+1.61%) |
Mar 30, 2021 | 44.76 | 45.12 | 44.50 | 44.83 | 481,146 | -0.28(-0.62%) |
Mar 29, 2021 | 45.19 | 45.38 | 44.68 | 45.11 | 451,329 | -0.01(-0.02%) |
Mar 26, 2021 | 44.67 | 45.49 | 44.33 | 45.12 | 765,810 | +0.57(+1.28%) |
Mar 25, 2021 | 44.21 | 44.82 | 43.88 | 44.55 | 890,197 | +0.83(+1.90%) |
Mar 24, 2021 | 44.00 | 44.54 | 43.06 | 43.72 | 729,980 | -0.30(-0.68%) |
Mar 23, 2021 | 44.51 | 44.87 | 43.96 | 44.02 | 513,170 | -0.43(-0.97%) |
Mar 22, 2021 | 43.22 | 44.97 | 43.16 | 44.45 | 985,235 | +1.50(+3.49%) |
Mar 19, 2021 | 42.51 | 43.58 | 42.45 | 42.95 | 1,858,963 | +0.28(+0.66%) |
Mar 18, 2021 | 43.83 | 43.97 | 42.52 | 42.67 | 753,043 | -1.30(-2.96%) |
Mar 17, 2021 | 44.20 | 44.21 | 43.11 | 43.97 | 1,009,683 | -0.43(-0.97%) |
Mar 16, 2021 | 44.97 | 45.61 | 44.26 | 44.40 | 942,965 | -0.40(-0.89%) |
Mar 15, 2021 | 44.17 | 45.00 | 43.84 | 44.80 | 684,340 | +0.87(+1.98%) |
Mar 12, 2021 | 43.53 | 44.06 | 42.91 | 43.93 | 755,002 | +0.40(+0.92%) |
Mar 11, 2021 | 43.41 | 43.79 | 43.17 | 43.53 | 649,744 | +0.53(+1.23%) |
Mar 10, 2021 | 43.74 | 43.76 | 42.95 | 43.00 | 670,836 | -0.74(-1.69%) |
Mar 09, 2021 | 42.41 | 43.82 | 42.30 | 43.74 | 738,827 | +1.96(+4.69%) |
Mar 08, 2021 | 41.51 | 42.62 | 41.31 | 41.78 | 963,938 | -0.19(-0.45%) |
Mar 05, 2021 | 42.94 | 42.94 | 41.47 | 41.97 | 892,477 | -0.57(-1.34%) |
Mar 04, 2021 | 42.36 | 43.19 | 41.97 | 42.54 | 807,077 | +0.05(+0.12%) |
Mar 03, 2021 | 43.63 | 43.79 | 42.17 | 42.49 | 756,300 | -1.16(-2.66%) |
Mar 02, 2021 | 42.57 | 44.21 | 42.57 | 43.65 | 1,162,648 | +1.20(+2.83%) |