Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.83 | 36.44 | 35.76 | 36.08 | 1,026,654 | +0.27(+0.76%) |
Mar 30, 2022 | 35.67 | 36.14 | 35.32 | 35.81 | 1,394,618 | -0.18(-0.50%) |
Mar 29, 2022 | 35.21 | 36.25 | 35.21 | 35.98 | 1,207,907 | +0.97(+2.76%) |
Mar 28, 2022 | 35.91 | 35.91 | 34.71 | 35.02 | 1,884,937 | -0.58(-1.64%) |
Mar 25, 2022 | 35.58 | 35.90 | 35.09 | 35.60 | 1,584,257 | -0.13(-0.37%) |
Mar 24, 2022 | 35.87 | 35.87 | 35.47 | 35.73 | 571,823 | +0.14(+0.40%) |
Mar 23, 2022 | 35.62 | 35.90 | 35.35 | 35.59 | 733,629 | -0.08(-0.24%) |
Mar 22, 2022 | 35.40 | 35.93 | 35.21 | 35.67 | 848,253 | +0.38(+1.06%) |
Mar 21, 2022 | 35.93 | 36.22 | 35.19 | 35.30 | 974,255 | -0.62(-1.72%) |
Mar 18, 2022 | 35.75 | 36.32 | 35.57 | 35.92 | 1,242,355 | -0.25(-0.70%) |
Mar 17, 2022 | 35.67 | 36.34 | 35.58 | 36.17 | 804,376 | +0.33(+0.92%) |
Mar 16, 2022 | 35.84 | 36.38 | 35.21 | 35.84 | 1,248,604 | +0.29(+0.82%) |
Mar 15, 2022 | 35.31 | 35.68 | 34.89 | 35.55 | 1,346,510 | +0.31(+0.88%) |
Mar 14, 2022 | 35.52 | 35.91 | 34.74 | 35.24 | 1,651,851 | -0.23(-0.64%) |
Mar 11, 2022 | 35.65 | 35.89 | 35.11 | 35.47 | 1,616,856 | +0.06(+0.16%) |
Mar 10, 2022 | 34.44 | 35.58 | 34.19 | 35.41 | 1,568,376 | +0.80(+2.31%) |
Mar 09, 2022 | 33.93 | 34.83 | 33.85 | 34.61 | 1,189,393 | +0.80(+2.36%) |
Mar 08, 2022 | 33.82 | 34.73 | 33.45 | 33.82 | 1,785,270 | -0.09(-0.28%) |
Mar 07, 2022 | 34.70 | 34.87 | 33.85 | 33.91 | 1,557,276 | -1.04(-2.98%) |
Mar 04, 2022 | 34.91 | 35.35 | 34.66 | 34.95 | 1,178,115 | -0.38(-1.09%) |
Mar 03, 2022 | 35.47 | 35.93 | 34.93 | 35.34 | 1,592,216 | -0.15(-0.42%) |
Mar 02, 2022 | 34.55 | 36.13 | 34.42 | 35.49 | 2,649,213 | +0.84(+2.41%) |
Mar 01, 2022 | 34.74 | 36.52 | 34.28 | 34.65 | 3,679,570 | +1.30(+3.91%) |
Feb 28, 2022 | 33.21 | 33.57 | 32.67 | 33.35 | 3,185,521 | -0.15(-0.45%) |
Feb 25, 2022 | 32.81 | 33.70 | 32.71 | 33.50 | 2,139,433 | +0.93(+2.85%) |
Feb 24, 2022 | 32.81 | 33.14 | 32.18 | 32.57 | 1,918,874 | -0.89(-2.65%) |
Feb 23, 2022 | 34.08 | 34.21 | 33.37 | 33.45 | 1,509,331 | -0.38(-1.13%) |
Feb 22, 2022 | 34.35 | 34.38 | 33.78 | 33.83 | 1,527,134 | -0.56(-1.63%) |
Feb 18, 2022 | 34.39 | 0 | -0.82(-2.33%) | |||
Feb 17, 2022 | 35.85 | 35.89 | 35.18 | 35.21 | 1,761,746 | -0.71(-1.97%) |
Feb 16, 2022 | 35.40 | 36.15 | 35.31 | 35.92 | 1,677,313 | +0.48(+1.37%) |
Feb 15, 2022 | 34.83 | 35.71 | 34.67 | 35.44 | 1,579,443 | +0.67(+1.93%) |
Feb 14, 2022 | 34.90 | 34.90 | 34.35 | 34.77 | 1,425,325 | -0.19(-0.53%) |
Feb 11, 2022 | 35.21 | 35.82 | 34.74 | 34.95 | 1,069,407 | -0.42(-1.19%) |
Feb 10, 2022 | 35.74 | 36.30 | 35.21 | 35.37 | 1,362,590 | -0.55(-1.53%) |
Feb 09, 2022 | 35.15 | 36.43 | 35.08 | 35.92 | 2,388,849 | +0.94(+2.69%) |
Feb 08, 2022 | 34.50 | 35.00 | 34.21 | 34.98 | 2,084,382 | +0.55(+1.60%) |
Feb 07, 2022 | 34.34 | 34.79 | 34.00 | 34.43 | 1,757,773 | +0.24(+0.71%) |
Feb 04, 2022 | 34.14 | 34.46 | 33.90 | 34.19 | 1,496,608 | +0.09(+0.27%) |
Feb 03, 2022 | 34.61 | 34.10 | 3,482,819 | -0.86(-2.45%) | ||
Feb 02, 2022 | 35.30 | 35.37 | 34.55 | 34.95 | 2,043,788 | -0.57(-1.60%) |
Feb 01, 2022 | 35.46 | 35.87 | 35.21 | 35.52 | 2,328,826 | +0.05(+0.13%) |
Jan 31, 2022 | 35.09 | 35.54 | 35.47 | 2,265,449 | +0.15(+0.42%) | |
Jan 28, 2022 | 35.37 | 35.71 | 34.84 | 35.33 | 1,314,938 | -0.03(-0.08%) |
Jan 27, 2022 | 35.34 | 36.10 | 35.22 | 35.35 | 1,022,917 | -0.07(-0.18%) |
Jan 26, 2022 | 35.96 | 36.22 | 35.21 | 35.42 | 1,315,109 | -0.56(-1.55%) |
Jan 25, 2022 | 34.92 | 36.22 | 34.70 | 35.98 | 1,652,486 | +0.42(+1.18%) |
Jan 24, 2022 | 35.36 | 35.68 | 34.27 | 35.56 | 1,645,307 | -0.63(-1.75%) |
Jan 21, 2022 | 37.11 | 37.20 | 36.12 | 36.19 | 1,785,238 | -0.84(-2.26%) |
Jan 20, 2022 | 37.21 | 37.94 | 37.00 | 37.03 | 1,362,045 | -0.06(-0.15%) |
Jan 19, 2022 | 36.86 | 38.09 | 36.86 | 37.09 | 1,716,812 | +0.20(+0.56%) |
Jan 18, 2022 | 36.86 | 37.31 | 36.70 | 36.88 | 2,430,748 | -0.14(-0.38%) |
Jan 14, 2022 | 37.02 | 0 | +0.10(+0.28%) | |||
Jan 13, 2022 | 37.57 | 37.58 | 36.57 | 36.92 | 1,643,594 | -0.62(-1.66%) |
Jan 12, 2022 | 39.02 | 39.08 | 37.46 | 37.54 | 1,546,921 | -1.45(-3.73%) |
Jan 11, 2022 | 38.83 | 39.23 | 38.59 | 39.00 | 1,529,947 | +0.31(+0.79%) |
Jan 10, 2022 | 38.19 | 38.76 | 37.48 | 38.69 | 1,291,363 | +0.75(+1.96%) |
Jan 07, 2022 | 37.55 | 38.26 | 37.47 | 37.94 | 1,377,350 | +0.44(+1.17%) |
Jan 06, 2022 | 37.36 | 37.69 | 36.56 | 37.51 | 2,037,483 | +0.24(+0.65%) |
Jan 05, 2022 | 37.46 | 38.28 | 37.15 | 37.26 | 1,543,725 | -0.14(-0.37%) |
Jan 04, 2022 | 36.52 | 37.49 | 36.16 | 37.40 | 1,848,513 | +0.79(+2.16%) |
Jan 03, 2022 | 36.17 | 36.98 | 35.70 | 36.61 | 1,381,926 | +0.36(+1.00%) |
Dec 31, 2021 | 36.35 | 36.79 | 36.16 | 36.25 | 551,703 | -0.21(-0.56%) |
Dec 30, 2021 | 36.47 | 37.13 | 36.38 | 36.45 | 829,822 | -0.17(-0.46%) |
Dec 29, 2021 | 36.95 | 37.13 | 36.41 | 36.62 | 796,939 | -0.42(-1.13%) |
Dec 28, 2021 | 36.92 | 37.30 | 36.64 | 37.04 | 704,739 | +0.00(+0.00%) |
Dec 27, 2021 | 36.99 | 37.31 | 36.51 | 37.04 | 969,253 | +0.20(+0.53%) |
Dec 23, 2021 | 36.70 | 37.11 | 36.23 | 36.84 | 938,973 | +0.21(+0.59%) |
Dec 22, 2021 | 36.60 | 37.08 | 36.35 | 36.63 | 1,048,351 | +0.10(+0.28%) |
Dec 21, 2021 | 36.07 | 36.85 | 35.88 | 36.53 | 2,142,797 | +0.72(+2.00%) |
Dec 20, 2021 | 34.90 | 36.08 | 34.07 | 35.81 | 3,170,198 | +0.66(+1.88%) |
Dec 17, 2021 | 34.54 | 35.31 | 34.12 | 35.15 | 3,380,433 | +0.70(+2.03%) |
Dec 16, 2021 | 33.97 | 34.60 | 33.75 | 34.45 | 1,619,658 | +0.57(+1.68%) |
Dec 15, 2021 | 33.72 | 33.97 | 32.96 | 33.88 | 1,419,389 | +0.12(+0.36%) |
Dec 14, 2021 | 33.45 | 34.08 | 33.44 | 33.76 | 1,301,029 | +0.09(+0.28%) |
Dec 13, 2021 | 33.79 | 33.93 | 33.44 | 33.67 | 1,430,302 | -0.37(-1.09%) |
Dec 10, 2021 | 34.34 | 34.59 | 33.65 | 34.04 | 1,365,926 | -0.11(-0.33%) |
Dec 09, 2021 | 34.63 | 34.82 | 34.08 | 34.15 | 1,172,197 | -0.81(-2.32%) |
Dec 08, 2021 | 35.06 | 35.22 | 34.55 | 34.96 | 933,279 | +0.10(+0.29%) |
Dec 07, 2021 | 34.80 | 35.27 | 34.60 | 34.86 | 1,387,237 | +0.34(+1.00%) |
Dec 06, 2021 | 33.71 | 35.45 | 33.58 | 34.52 | 1,875,999 | +1.16(+3.49%) |
Dec 03, 2021 | 33.71 | 33.97 | 33.11 | 33.35 | 1,362,744 | -0.04(-0.11%) |
Dec 02, 2021 | 33.24 | 33.82 | 32.93 | 33.39 | 2,677,043 | +0.21(+0.62%) |
Dec 01, 2021 | 34.25 | 34.27 | 33.14 | 33.18 | 2,876,518 | -0.80(-2.34%) |
Nov 30, 2021 | 34.38 | 34.48 | 34.09 | 33.98 | 2,131,276 | -0.71(-2.05%) |
Nov 29, 2021 | 34.97 | 35.08 | 34.02 | 34.69 | 1,414,619 | -0.28(-0.79%) |
Nov 26, 2021 | 35.29 | 35.69 | 34.65 | 34.97 | 730,541 | -0.97(-2.70%) |
Nov 24, 2021 | 36.22 | 36.37 | 35.79 | 35.94 | 1,154,339 | -0.34(-0.94%) |
Nov 23, 2021 | 36.27 | 36.88 | 36.05 | 36.28 | 1,820,538 | -0.05(-0.13%) |
Nov 22, 2021 | 37.23 | 37.53 | 35.83 | 36.33 | 3,383,717 | -1.75(-4.59%) |
Nov 19, 2021 | 38.60 | 38.62 | 37.90 | 38.08 | 1,376,005 | -0.44(-1.15%) |
Nov 18, 2021 | 39.69 | 39.72 | 38.49 | 38.52 | 1,161,272 | -1.04(-2.62%) |
Nov 17, 2021 | 39.92 | 40.23 | 39.37 | 39.56 | 1,340,057 | -0.23(-0.58%) |
Nov 16, 2021 | 39.59 | 39.96 | 39.32 | 39.79 | 1,165,640 | +0.21(+0.54%) |
Nov 15, 2021 | 40.23 | 40.33 | 39.44 | 39.58 | 1,128,265 | -0.50(-1.25%) |
Nov 12, 2021 | 40.19 | 40.94 | 39.62 | 40.08 | 1,269,562 | +0.00(+0.00%) |
Nov 11, 2021 | 38.62 | 40.44 | 38.27 | 40.08 | 2,191,686 | +1.01(+2.58%) |
Nov 10, 2021 | 37.98 | 39.07 | 6,438,544 | -4.87(-11.08%) | ||
Nov 09, 2021 | 44.31 | 44.31 | 43.57 | 43.94 | 1,180,916 | -0.41(-0.92%) |
Nov 08, 2021 | 43.09 | 44.38 | 43.09 | 44.35 | 1,357,133 | +1.43(+3.32%) |
Nov 05, 2021 | 42.55 | 43.42 | 42.55 | 42.92 | 1,199,979 | +0.26(+0.61%) |
Nov 04, 2021 | 43.18 | 43.45 | 42.35 | 42.66 | 877,461 | -0.53(-1.22%) |
Nov 03, 2021 | 42.77 | 43.44 | 42.69 | 43.19 | 804,379 | +0.31(+0.73%) |
Nov 02, 2021 | 43.01 | 43.20 | 42.29 | 42.87 | 777,911 | -0.01(-0.02%) |
Nov 01, 2021 | 42.07 | 43.37 | 42.74 | 42.88 | 1,191,264 | +1.09(+2.61%) |
Oct 29, 2021 | 41.20 | 41.93 | 41.20 | 41.79 | 2,859,529 | +0.46(+1.12%) |
Oct 28, 2021 | 41.43 | 42.01 | 41.24 | 41.33 | 1,252,073 | +0.03(+0.07%) |
Oct 27, 2021 | 41.07 | 41.61 | 40.66 | 41.30 | 1,801,758 | +0.20(+0.50%) |
Oct 26, 2021 | 41.54 | 41.10 | 799,324 | -0.49(-1.18%) | ||
Oct 25, 2021 | 42.11 | 42.11 | 41.53 | 41.59 | 774,814 | -0.64(-1.51%) |
Oct 22, 2021 | 42.47 | 42.65 | 41.91 | 42.23 | 890,858 | -0.16(-0.37%) |
Oct 21, 2021 | 42.43 | 42.75 | 42.18 | 42.38 | 1,551,080 | +0.03(+0.07%) |
Oct 20, 2021 | 42.51 | 42.71 | 42.20 | 42.36 | 2,428,974 | +0.10(+0.24%) |
Oct 19, 2021 | 41.74 | 42.56 | 41.56 | 42.25 | 1,879,238 | +0.81(+1.97%) |
Oct 18, 2021 | 41.26 | 41.98 | 41.14 | 41.44 | 1,686,362 | +0.05(+0.11%) |
Oct 15, 2021 | 41.95 | 42.30 | 41.36 | 41.39 | 1,181,215 | -0.69(-1.65%) |
Oct 14, 2021 | 42.24 | 42.75 | 42.09 | 42.09 | 1,250,760 | +0.56(+1.36%) |
Oct 13, 2021 | 41.73 | 41.95 | 41.24 | 41.52 | 1,430,148 | -0.06(-0.13%) |
Oct 12, 2021 | 42.01 | 42.25 | 41.37 | 41.58 | 1,316,839 | -0.45(-1.08%) |
Oct 11, 2021 | 42.62 | 42.90 | 41.74 | 42.03 | 1,726,280 | -0.48(-1.13%) |
Oct 08, 2021 | 42.73 | 42.77 | 42.07 | 42.51 | 2,238,310 | -0.30(-0.69%) |
Oct 07, 2021 | 45.23 | 45.72 | 42.54 | 42.81 | 1,764,084 | -2.10(-4.68%) |
Oct 06, 2021 | 44.57 | 45.12 | 44.03 | 44.91 | 2,361,506 | +0.08(+0.19%) |
Oct 05, 2021 | 44.78 | 45.12 | 44.19 | 44.83 | 2,147,539 | +0.29(+0.64%) |
Oct 04, 2021 | 44.87 | 45.22 | 44.49 | 44.54 | 1,380,933 | -0.41(-0.91%) |
Oct 01, 2021 | 44.06 | 45.22 | 43.80 | 44.95 | 1,962,472 | +1.14(+2.60%) |
Sep 30, 2021 | 46.96 | 47.11 | 43.76 | 43.81 | 6,437,843 | +3.55(+8.80%) |
Sep 29, 2021 | 40.32 | 40.64 | 40.13 | 40.26 | 919,403 | +0.11(+0.28%) |
Sep 28, 2021 | 40.17 | 40.55 | 39.67 | 40.15 | 996,265 | +0.03(+0.07%) |
Sep 27, 2021 | 39.96 | 40.62 | 39.94 | 40.12 | 958,351 | +0.32(+0.81%) |
Sep 24, 2021 | 39.41 | 39.93 | 39.40 | 39.80 | 972,149 | +0.21(+0.54%) |
Sep 23, 2021 | 39.68 | 39.98 | 39.51 | 39.59 | 1,022,411 | -0.01(-0.02%) |
Sep 22, 2021 | 39.90 | 40.01 | 39.45 | 39.60 | 1,078,339 | +0.02(+0.05%) |
Sep 21, 2021 | 40.13 | 40.63 | 39.52 | 39.58 | 1,369,515 | -0.56(-1.38%) |
Sep 20, 2021 | 40.25 | 40.72 | 39.73 | 40.13 | 3,437,623 | -0.54(-1.32%) |
Sep 17, 2021 | 40.83 | 41.76 | 40.39 | 40.67 | 31,695,154 | -0.31(-0.77%) |
Sep 16, 2021 | 41.74 | 42.20 | 40.82 | 40.99 | 2,666,322 | -0.75(-1.80%) |
Sep 15, 2021 | 42.54 | 42.79 | 40.98 | 41.73 | 4,753,341 | -0.88(-2.06%) |
Sep 14, 2021 | 41.72 | 43.35 | 41.64 | 42.61 | 3,829,108 | +1.00(+2.40%) |
Sep 13, 2021 | 40.87 | 42.01 | 40.83 | 41.61 | 2,008,053 | +1.18(+2.91%) |
Sep 10, 2021 | 41.07 | 41.48 | 40.12 | 40.44 | 2,323,842 | -0.49(-1.20%) |
Sep 09, 2021 | 41.59 | 42.45 | 40.74 | 40.93 | 3,280,710 | -1.04(-2.47%) |
Sep 08, 2021 | 39.93 | 42.49 | 39.74 | 41.97 | 5,786,347 | +3.46(+8.99%) |
Sep 07, 2021 | 38.73 | 38.73 | 38.12 | 38.50 | 1,796,999 | -0.23(-0.60%) |
Sep 03, 2021 | 38.40 | 38.94 | 38.24 | 38.74 | 1,203,436 | +0.41(+1.06%) |
Sep 02, 2021 | 37.43 | 38.34 | 37.37 | 38.33 | 1,235,971 | +0.81(+2.15%) |
Sep 01, 2021 | 37.73 | 37.77 | 37.04 | 37.52 | 1,572,437 | -0.16(-0.42%) |
Aug 31, 2021 | 37.05 | 37.77 | 36.95 | 37.68 | 1,355,933 | +0.45(+1.21%) |
Aug 30, 2021 | 37.56 | 37.68 | 36.94 | 37.23 | 1,112,004 | +0.43(+1.18%) |
Aug 27, 2021 | 37.02 | 37.26 | 36.64 | 36.80 | 1,034,880 | +0.04(+0.10%) |
Aug 26, 2021 | 37.73 | 37.73 | 36.75 | 36.76 | 1,051,838 | -0.83(-2.20%) |
Aug 25, 2021 | 37.51 | 37.79 | 37.19 | 37.59 | 828,515 | -0.05(-0.12%) |
Aug 24, 2021 | 37.92 | 38.29 | 37.61 | 37.63 | 1,002,251 | -0.39(-1.02%) |
Aug 23, 2021 | 37.77 | 38.24 | 37.27 | 38.02 | 1,150,999 | +0.33(+0.88%) |
Aug 20, 2021 | 36.58 | 37.84 | 36.25 | 37.69 | 1,353,783 | +1.11(+3.04%) |
Aug 19, 2021 | 37.17 | 37.21 | 36.54 | 36.58 | 922,610 | -0.78(-2.09%) |
Aug 18, 2021 | 38.24 | 38.24 | 37.25 | 37.36 | 1,088,521 | -0.99(-2.59%) |
Aug 17, 2021 | 37.46 | 38.39 | 37.41 | 38.35 | 1,326,738 | +0.62(+1.63%) |
Aug 16, 2021 | 37.49 | 37.96 | 37.18 | 37.74 | 2,679,850 | +0.06(+0.15%) |
Aug 13, 2021 | 38.05 | 38.62 | 37.52 | 37.68 | 1,597,435 | -0.30(-0.80%) |
Aug 12, 2021 | 39.40 | 39.41 | 37.65 | 37.98 | 2,720,573 | -1.57(-3.98%) |
Aug 11, 2021 | 39.29 | 41.10 | 38.76 | 39.56 | 6,955,507 | -5.69(-12.57%) |
Aug 10, 2021 | 44.54 | 45.40 | 44.27 | 45.24 | 1,290,520 | +0.55(+1.24%) |
Aug 09, 2021 | 44.97 | 45.11 | 44.57 | 44.69 | 1,603,091 | -0.37(-0.82%) |
Aug 06, 2021 | 44.50 | 45.17 | 44.19 | 45.06 | 1,290,414 | +0.71(+1.60%) |
Aug 05, 2021 | 43.84 | 44.37 | 43.81 | 44.35 | 888,585 | +0.40(+0.90%) |
Aug 04, 2021 | 44.63 | 44.68 | 43.90 | 43.96 | 1,320,546 | -0.86(-1.93%) |
Aug 03, 2021 | 44.67 | 45.11 | 44.12 | 44.82 | 1,090,490 | +0.35(+0.79%) |
Aug 02, 2021 | 44.19 | 44.94 | 44.18 | 44.47 | 901,387 | +0.28(+0.62%) |
Jul 30, 2021 | 44.12 | 44.54 | 43.93 | 44.19 | 861,504 | +0.13(+0.29%) |
Jul 29, 2021 | 43.87 | 44.47 | 43.71 | 44.07 | 804,560 | +0.51(+1.16%) |
Jul 28, 2021 | 43.46 | 43.90 | 43.23 | 43.56 | 828,221 | +0.22(+0.51%) |
Jul 27, 2021 | 42.49 | 43.46 | 42.38 | 43.34 | 835,800 | +0.80(+1.88%) |
Jul 26, 2021 | 42.60 | 42.86 | 42.43 | 42.54 | 529,721 | -0.10(-0.24%) |
Jul 23, 2021 | 42.34 | 42.82 | 42.11 | 42.64 | 920,010 | +0.48(+1.13%) |
Jul 22, 2021 | 42.29 | 42.51 | 41.89 | 42.16 | 755,481 | -0.21(-0.50%) |
Jul 21, 2021 | 42.16 | 42.46 | 42.06 | 42.37 | 1,045,318 | +0.18(+0.44%) |
Jul 20, 2021 | 41.24 | 42.44 | 41.24 | 42.19 | 1,455,676 | +0.34(+0.81%) |
Jul 19, 2021 | 41.48 | 42.07 | 40.59 | 41.85 | 2,375,858 | -0.22(-0.52%) |
Jul 16, 2021 | 42.60 | 42.78 | 41.99 | 42.07 | 944,186 | -0.54(-1.27%) |
Jul 15, 2021 | 43.51 | 43.71 | 42.52 | 42.61 | 1,026,384 | -1.04(-2.38%) |
Jul 14, 2021 | 43.89 | 43.89 | 43.25 | 43.65 | 1,501,501 | +1.32(+3.11%) |
Jul 13, 2021 | 42.54 | 42.81 | 42.16 | 42.34 | 917,293 | -0.48(-1.12%) |
Jul 12, 2021 | 42.99 | 43.01 | 42.50 | 42.81 | 1,174,544 | -0.19(-0.45%) |
Jul 09, 2021 | 43.20 | 43.39 | 42.92 | 43.01 | 1,201,888 | +0.11(+0.26%) |
Jul 08, 2021 | 43.02 | 43.25 | 42.49 | 42.90 | 1,582,402 | -0.35(-0.81%) |
Jul 07, 2021 | 43.10 | 43.33 | 42.87 | 43.25 | 1,062,317 | +0.09(+0.21%) |
Jul 06, 2021 | 43.25 | 43.26 | 42.50 | 43.15 | 1,924,697 | -0.01(-0.02%) |
Jul 02, 2021 | 43.24 | 43.29 | 42.79 | 43.16 | 934,915 | +0.18(+0.43%) |
Jul 01, 2021 | 41.99 | 43.00 | 41.99 | 42.98 | 862,238 | +0.79(+1.88%) |
Jun 30, 2021 | 42.56 | 42.67 | 42.04 | 42.19 | 974,889 | -0.29(-0.67%) |
Jun 29, 2021 | 42.77 | 42.87 | 42.38 | 42.47 | 845,136 | -0.16(-0.37%) |
Jun 28, 2021 | 42.93 | 42.96 | 42.42 | 42.63 | 885,394 | -0.51(-1.17%) |
Jun 25, 2021 | 42.49 | 43.15 | 42.35 | 43.14 | 1,986,799 | +0.59(+1.38%) |
Jun 24, 2021 | 42.44 | 42.84 | 42.19 | 42.55 | 1,091,975 | +0.19(+0.46%) |
Jun 23, 2021 | 42.98 | 43.27 | 42.35 | 42.35 | 962,178 | -0.50(-1.16%) |
Jun 22, 2021 | 43.25 | 43.36 | 42.60 | 42.85 | 915,782 | -0.57(-1.31%) |
Jun 21, 2021 | 42.73 | 43.47 | 42.53 | 43.42 | 871,676 | +0.84(+1.97%) |
Jun 18, 2021 | 43.50 | 44.02 | 42.53 | 42.58 | 3,036,267 | -1.31(-2.98%) |
Jun 17, 2021 | 44.07 | 44.17 | 43.74 | 43.89 | 1,119,547 | -0.15(-0.33%) |
Jun 16, 2021 | 43.85 | 44.29 | 43.78 | 44.04 | 1,020,478 | +0.31(+0.72%) |
Jun 15, 2021 | 44.05 | 44.05 | 43.45 | 43.73 | 859,469 | -0.19(-0.44%) |
Jun 14, 2021 | 43.73 | 44.21 | 43.61 | 43.92 | 1,357,841 | +0.00(+0.00%) |
Jun 11, 2021 | 45.12 | 45.30 | 43.77 | 43.92 | 1,253,298 | -1.05(-2.33%) |
Jun 10, 2021 | 43.54 | 45.29 | 43.50 | 44.97 | 1,326,919 | +1.66(+3.82%) |
Jun 09, 2021 | 43.50 | 43.50 | 43.03 | 43.31 | 1,426,611 | +0.04(+0.09%) |
Jun 08, 2021 | 43.04 | 43.35 | 42.56 | 43.27 | 867,270 | +0.27(+0.62%) |
Jun 07, 2021 | 43.28 | 43.63 | 42.87 | 43.01 | 988,838 | -0.30(-0.70%) |
Jun 04, 2021 | 43.69 | 43.97 | 43.26 | 43.31 | 1,146,377 | -0.26(-0.59%) |
Jun 03, 2021 | 43.35 | 43.85 | 43.28 | 43.57 | 937,250 | +0.30(+0.70%) |
Jun 02, 2021 | 42.86 | 43.61 | 42.65 | 43.27 | 1,955,077 | +0.56(+1.31%) |
Jun 01, 2021 | 42.33 | 43.02 | 42.25 | 42.71 | 1,532,194 | +0.47(+1.11%) |
May 28, 2021 | 41.87 | 42.51 | 41.87 | 42.24 | 899,508 | +0.29(+0.70%) |
May 27, 2021 | 42.89 | 42.92 | 41.90 | 41.95 | 1,575,420 | -0.83(-1.95%) |
May 26, 2021 | 41.90 | 42.90 | 41.90 | 42.78 | 2,178,608 | +1.02(+2.43%) |
May 25, 2021 | 41.35 | 42.01 | 40.88 | 41.76 | 1,825,128 | +0.38(+0.91%) |
May 24, 2021 | 42.18 | 42.31 | 41.38 | 41.39 | 987,919 | -0.54(-1.29%) |
May 21, 2021 | 41.47 | 42.43 | 41.36 | 41.93 | 1,428,864 | +0.57(+1.37%) |
May 20, 2021 | 40.92 | 41.50 | 40.59 | 41.36 | 916,851 | +0.51(+1.26%) |
May 19, 2021 | 41.24 | 41.35 | 40.71 | 40.85 | 1,019,233 | -0.51(-1.24%) |
May 18, 2021 | 41.76 | 42.01 | 41.36 | 41.36 | 1,157,152 | -0.26(-0.62%) |
May 17, 2021 | 41.85 | 42.52 | 41.56 | 41.62 | 1,145,200 | -0.37(-0.87%) |
May 14, 2021 | 41.47 | 42.31 | 41.21 | 41.98 | 1,288,542 | +0.78(+1.89%) |
May 13, 2021 | 40.05 | 41.44 | 40.05 | 41.21 | 1,864,132 | -0.69(-1.64%) |
May 12, 2021 | 40.46 | 42.18 | 39.88 | 41.89 | 1,881,439 | +1.30(+3.20%) |
May 11, 2021 | 39.05 | 41.27 | 38.40 | 40.59 | 2,953,475 | +1.12(+2.83%) |
May 10, 2021 | 39.24 | 40.23 | 39.22 | 39.48 | 1,625,753 | +0.15(+0.37%) |
May 07, 2021 | 39.08 | 39.79 | 39.00 | 39.33 | 831,297 | +0.28(+0.73%) |
May 06, 2021 | 38.55 | 39.06 | 37.65 | 39.04 | 1,008,976 | +0.58(+1.50%) |
May 05, 2021 | 38.52 | 38.63 | 38.10 | 38.47 | 736,278 | -0.10(-0.26%) |
May 04, 2021 | 38.71 | 38.92 | 38.15 | 38.57 | 966,098 | -0.22(-0.57%) |
May 03, 2021 | 38.20 | 39.14 | 38.20 | 38.79 | 954,995 | +0.68(+1.78%) |
Apr 30, 2021 | 38.51 | 38.67 | 38.07 | 38.11 | 951,531 | -0.38(-0.98%) |
Apr 29, 2021 | 38.23 | 38.83 | 38.15 | 38.49 | 908,198 | +0.49(+1.28%) |
Apr 28, 2021 | 37.80 | 38.02 | 37.50 | 38.00 | 770,648 | +0.16(+0.44%) |
Apr 27, 2021 | 38.46 | 38.70 | 37.83 | 37.84 | 1,096,921 | -1.04(-2.68%) |
Apr 26, 2021 | 38.78 | 39.51 | 38.70 | 38.88 | 1,688,734 | +0.59(+1.53%) |
Apr 23, 2021 | 38.86 | 38.86 | 38.22 | 38.29 | 1,181,686 | -0.73(-1.88%) |
Apr 22, 2021 | 39.05 | 39.28 | 38.76 | 39.03 | 1,294,318 | -0.09(-0.23%) |
Apr 21, 2021 | 38.68 | 39.20 | 38.65 | 39.12 | 971,015 | +0.62(+1.62%) |
Apr 20, 2021 | 38.31 | 38.58 | 38.01 | 38.50 | 851,035 | +0.32(+0.84%) |
Apr 19, 2021 | 38.09 | 38.40 | 37.97 | 38.18 | 982,920 | +0.07(+0.19%) |
Apr 16, 2021 | 37.82 | 38.15 | 37.62 | 38.10 | 996,317 | +0.41(+1.09%) |
Apr 15, 2021 | 37.25 | 37.93 | 37.01 | 37.69 | 726,865 | +0.72(+1.96%) |
Apr 14, 2021 | 36.66 | 37.37 | 36.66 | 36.97 | 810,320 | +0.21(+0.57%) |
Apr 13, 2021 | 36.80 | 36.98 | 36.55 | 36.76 | 729,121 | -0.34(-0.91%) |
Apr 12, 2021 | 37.03 | 37.38 | 36.75 | 37.09 | 675,823 | -0.01(-0.02%) |
Apr 09, 2021 | 36.72 | 37.19 | 36.71 | 37.10 | 691,665 | +0.29(+0.80%) |
Apr 08, 2021 | 37.24 | 37.36 | 36.54 | 36.81 | 769,499 | -0.18(-0.49%) |
Apr 07, 2021 | 37.38 | 37.81 | 36.93 | 36.99 | 915,439 | -0.50(-1.34%) |
Apr 06, 2021 | 37.10 | 37.66 | 37.03 | 37.50 | 827,391 | +0.52(+1.41%) |
Apr 05, 2021 | 37.52 | 37.72 | 36.75 | 36.98 | 903,991 | -0.27(-0.71%) |