Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.39 | 41.70 | 40.74 | 40.79 | 730,967 | -0.49(-1.18%) |
Mar 30, 2022 | 41.70 | 41.74 | 40.97 | 41.28 | 720,125 | -0.44(-1.05%) |
Mar 29, 2022 | 40.58 | 41.73 | 40.32 | 41.72 | 1,080,807 | +1.43(+3.54%) |
Mar 28, 2022 | 40.32 | 40.42 | 39.89 | 40.29 | 1,586,416 | +0.08(+0.20%) |
Mar 25, 2022 | 39.63 | 40.25 | 39.61 | 40.21 | 461,328 | +0.66(+1.66%) |
Mar 24, 2022 | 39.48 | 39.62 | 39.27 | 39.55 | 1,275,476 | +0.10(+0.24%) |
Mar 23, 2022 | 39.88 | 40.23 | 39.42 | 39.46 | 460,899 | -0.64(-1.59%) |
Mar 22, 2022 | 39.83 | 40.37 | 39.83 | 40.10 | 756,582 | +0.58(+1.46%) |
Mar 21, 2022 | 40.40 | 40.68 | 39.17 | 39.52 | 1,382,450 | -0.84(-2.08%) |
Mar 18, 2022 | 40.08 | 40.47 | 39.81 | 40.36 | 2,885,227 | +0.08(+0.20%) |
Mar 17, 2022 | 39.81 | 40.53 | 39.72 | 40.28 | 692,935 | +0.27(+0.68%) |
Mar 16, 2022 | 40.53 | 40.82 | 39.10 | 40.01 | 1,083,785 | -0.17(-0.44%) |
Mar 15, 2022 | 40.21 | 40.59 | 39.90 | 40.18 | 1,669,194 | +0.19(+0.48%) |
Mar 14, 2022 | 40.83 | 40.85 | 39.70 | 39.99 | 743,220 | -0.64(-1.57%) |
Mar 11, 2022 | 40.81 | 41.37 | 40.61 | 40.63 | 533,630 | -0.11(-0.26%) |
Mar 10, 2022 | 40.22 | 40.86 | 39.89 | 40.74 | 501,881 | +0.25(+0.63%) |
Mar 09, 2022 | 40.36 | 40.99 | 40.33 | 40.48 | 817,718 | +0.65(+1.62%) |
Mar 08, 2022 | 39.70 | 40.69 | 39.39 | 39.83 | 1,562,614 | +0.28(+0.71%) |
Mar 07, 2022 | 41.47 | 41.47 | 39.55 | 39.55 | 900,003 | -1.91(-4.60%) |
Mar 04, 2022 | 40.32 | 41.63 | 39.99 | 41.46 | 1,149,861 | +0.70(+1.72%) |
Mar 03, 2022 | 41.05 | 41.17 | 40.25 | 40.76 | 837,622 | +0.05(+0.13%) |
Mar 02, 2022 | 40.13 | 41.02 | 40.13 | 40.71 | 1,217,056 | +0.69(+1.73%) |
Mar 01, 2022 | 40.40 | 40.73 | 39.68 | 40.02 | 966,540 | -0.53(-1.32%) |
Feb 28, 2022 | 40.34 | 40.88 | 40.02 | 40.55 | 2,180,496 | -0.36(-0.88%) |
Feb 25, 2022 | 40.32 | 40.92 | 40.16 | 40.91 | 967,352 | +0.89(+2.23%) |
Feb 24, 2022 | 38.73 | 40.19 | 38.48 | 40.02 | 704,022 | +0.44(+1.10%) |
Feb 23, 2022 | 40.58 | 40.98 | 39.54 | 39.58 | 716,030 | -0.71(-1.76%) |
Feb 22, 2022 | 40.71 | 40.71 | 40.08 | 40.29 | 1,062,922 | -0.64(-1.56%) |
Feb 18, 2022 | 40.93 | 0 | -0.20(-0.49%) | |||
Feb 17, 2022 | 41.20 | 41.39 | 40.95 | 41.13 | 2,339,119 | -0.04(-0.11%) |
Feb 16, 2022 | 40.83 | 41.45 | 40.83 | 41.17 | 960,321 | +0.38(+0.94%) |
Feb 15, 2022 | 40.36 | 41.13 | 40.04 | 40.79 | 1,255,684 | +0.94(+2.37%) |
Feb 14, 2022 | 40.25 | 40.55 | 39.69 | 39.84 | 887,386 | -0.35(-0.87%) |
Feb 11, 2022 | 40.11 | 40.69 | 39.57 | 40.19 | 1,486,629 | +0.33(+0.83%) |
Feb 10, 2022 | 40.37 | 41.03 | 39.70 | 39.86 | 1,137,366 | -1.10(-2.69%) |
Feb 09, 2022 | 40.50 | 41.01 | 40.27 | 40.96 | 1,930,770 | +1.04(+2.61%) |
Feb 08, 2022 | 39.75 | 40.12 | 39.70 | 39.92 | 1,125,353 | +0.20(+0.51%) |
Feb 07, 2022 | 39.64 | 40.12 | 39.57 | 39.72 | 1,198,004 | +0.04(+0.11%) |
Feb 04, 2022 | 40.20 | 40.29 | 39.35 | 39.68 | 872,404 | -0.83(-2.05%) |
Feb 03, 2022 | 40.69 | 40.45 | 40.51 | 559,059 | -0.45(-1.09%) | |
Feb 02, 2022 | 41.16 | 41.34 | 40.95 | 40.95 | 1,128,160 | -0.24(-0.59%) |
Feb 01, 2022 | 41.61 | 41.71 | 40.88 | 41.20 | 1,142,660 | -0.31(-0.74%) |
Jan 31, 2022 | 40.74 | 41.51 | 41.51 | 1,025,465 | +0.51(+1.24%) | |
Jan 28, 2022 | 39.67 | 40.96 | 39.25 | 41.00 | 918,570 | +1.28(+3.21%) |
Jan 27, 2022 | 40.02 | 40.60 | 39.45 | 39.72 | 692,438 | -0.15(-0.37%) |
Jan 26, 2022 | 40.53 | 40.99 | 39.53 | 39.87 | 793,354 | -0.31(-0.78%) |
Jan 25, 2022 | 39.68 | 40.56 | 39.35 | 40.18 | 722,487 | -0.02(-0.04%) |
Jan 24, 2022 | 39.58 | 40.23 | 38.29 | 40.20 | 920,087 | +0.30(+0.75%) |
Jan 21, 2022 | 39.69 | 40.33 | 39.51 | 39.90 | 1,016,171 | -0.06(-0.15%) |
Jan 20, 2022 | 41.49 | 41.73 | 39.93 | 39.97 | 934,929 | -1.53(-3.69%) |
Jan 19, 2022 | 42.41 | 42.56 | 41.49 | 41.50 | 741,582 | -0.68(-1.62%) |
Jan 18, 2022 | 43.31 | 43.31 | 42.05 | 42.18 | 1,560,191 | -1.21(-2.78%) |
Jan 14, 2022 | 43.39 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 43.23 | 43.67 | 43.14 | 43.33 | 461,370 | +0.35(+0.81%) |
Jan 12, 2022 | 42.85 | 43.16 | 42.56 | 42.98 | 1,047,478 | +0.59(+1.40%) |
Jan 11, 2022 | 42.20 | 42.48 | 41.75 | 42.39 | 811,494 | +0.27(+0.64%) |
Jan 10, 2022 | 41.51 | 42.16 | 41.38 | 42.12 | 921,737 | -0.04(-0.10%) |
Jan 07, 2022 | 42.11 | 42.54 | 42.03 | 42.16 | 846,591 | -0.12(-0.29%) |
Jan 06, 2022 | 41.99 | 42.39 | 41.73 | 42.28 | 872,589 | +0.60(+1.45%) |
Jan 05, 2022 | 42.36 | 42.78 | 41.67 | 41.68 | 787,585 | -0.77(-1.81%) |
Jan 04, 2022 | 41.98 | 42.73 | 41.91 | 42.45 | 865,624 | +0.59(+1.40%) |
Jan 03, 2022 | 42.17 | 42.41 | 41.43 | 41.86 | 594,057 | -0.28(-0.66%) |
Dec 31, 2021 | 42.12 | 42.41 | 41.73 | 42.14 | 581,270 | +0.14(+0.33%) |
Dec 30, 2021 | 41.60 | 42.18 | 41.44 | 42.00 | 758,299 | +0.35(+0.84%) |
Dec 29, 2021 | 41.40 | 41.67 | 41.08 | 41.66 | 762,965 | +0.28(+0.69%) |
Dec 28, 2021 | 41.23 | 41.60 | 41.09 | 41.37 | 720,901 | +0.07(+0.17%) |
Dec 27, 2021 | 40.75 | 41.32 | 40.59 | 41.30 | 741,910 | +0.62(+1.53%) |
Dec 23, 2021 | 40.98 | 41.12 | 40.59 | 40.68 | 582,523 | -0.08(-0.19%) |
Dec 22, 2021 | 40.28 | 40.78 | 40.28 | 40.76 | 1,023,453 | +0.62(+1.55%) |
Dec 21, 2021 | 39.57 | 40.33 | 39.52 | 40.14 | 1,015,422 | +0.99(+2.54%) |
Dec 20, 2021 | 39.08 | 39.33 | 38.48 | 39.14 | 1,409,765 | -0.61(-1.54%) |
Dec 17, 2021 | 40.72 | 40.74 | 39.50 | 39.76 | 3,949,484 | -1.04(-2.54%) |
Dec 16, 2021 | 40.84 | 41.24 | 40.59 | 40.79 | 941,548 | +0.10(+0.25%) |
Dec 15, 2021 | 40.65 | 40.85 | 39.91 | 40.69 | 1,321,081 | -0.03(-0.08%) |
Dec 14, 2021 | 41.25 | 41.28 | 40.46 | 40.72 | 985,437 | -0.53(-1.30%) |
Dec 13, 2021 | 40.47 | 41.38 | 40.33 | 41.26 | 1,496,353 | +0.66(+1.62%) |
Dec 10, 2021 | 40.84 | 40.98 | 40.21 | 40.60 | 1,093,098 | +0.23(+0.58%) |
Dec 09, 2021 | 40.42 | 40.65 | 39.76 | 40.37 | 1,083,002 | -0.41(-1.02%) |
Dec 08, 2021 | 40.06 | 40.97 | 39.92 | 40.78 | 789,708 | +0.62(+1.55%) |
Dec 07, 2021 | 39.96 | 40.54 | 39.64 | 40.16 | 3,282,614 | +0.49(+1.24%) |
Dec 06, 2021 | 39.09 | 40.07 | 38.87 | 39.67 | 757,586 | +1.08(+2.80%) |
Dec 03, 2021 | 39.15 | 39.27 | 38.26 | 38.59 | 968,369 | -0.69(-1.76%) |
Dec 02, 2021 | 37.95 | 39.34 | 37.69 | 39.28 | 1,049,526 | +1.59(+4.21%) |
Dec 01, 2021 | 39.09 | 39.80 | 37.67 | 37.69 | 850,029 | -0.76(-1.98%) |
Nov 30, 2021 | 39.12 | 39.18 | 38.76 | 38.45 | 1,149,805 | -1.07(-2.71%) |
Nov 29, 2021 | 39.54 | 39.77 | 38.98 | 39.52 | 847,426 | +0.26(+0.66%) |
Nov 26, 2021 | 39.56 | 39.67 | 38.42 | 39.27 | 663,088 | -1.42(-3.50%) |
Nov 24, 2021 | 39.91 | 40.78 | 39.83 | 40.69 | 1,051,755 | +0.62(+1.55%) |
Nov 23, 2021 | 40.57 | 40.87 | 40.04 | 40.07 | 687,946 | -0.38(-0.94%) |
Nov 22, 2021 | 40.53 | 40.84 | 40.27 | 40.45 | 581,480 | +0.04(+0.11%) |
Nov 19, 2021 | 40.74 | 40.94 | 40.09 | 40.40 | 661,920 | -0.47(-1.14%) |
Nov 18, 2021 | 41.19 | 41.29 | 40.78 | 40.87 | 908,198 | -0.27(-0.65%) |
Nov 17, 2021 | 40.99 | 41.22 | 40.29 | 41.14 | 645,332 | -0.09(-0.21%) |
Nov 16, 2021 | 41.72 | 42.05 | 40.86 | 41.22 | 538,683 | -0.47(-1.14%) |
Nov 15, 2021 | 41.86 | 42.00 | 41.47 | 41.70 | 677,482 | -0.04(-0.10%) |
Nov 12, 2021 | 42.33 | 42.60 | 41.66 | 41.74 | 404,541 | -0.63(-1.49%) |
Nov 11, 2021 | 42.10 | 42.38 | 41.71 | 42.37 | 320,099 | +0.31(+0.74%) |
Nov 10, 2021 | 42.06 | 42.06 | 369,605 | -0.03(-0.08%) | ||
Nov 09, 2021 | 41.99 | 42.29 | 41.77 | 42.10 | 396,712 | +0.09(+0.21%) |
Nov 08, 2021 | 42.51 | 42.53 | 41.79 | 42.01 | 503,442 | -0.46(-1.08%) |
Nov 05, 2021 | 42.52 | 43.37 | 42.10 | 42.47 | 575,013 | +0.45(+1.07%) |
Nov 04, 2021 | 42.12 | 42.84 | 41.69 | 42.02 | 769,182 | -0.30(-0.71%) |
Nov 03, 2021 | 44.00 | 44.01 | 41.90 | 42.32 | 954,949 | -0.53(-1.23%) |
Nov 02, 2021 | 43.15 | 43.15 | 42.60 | 42.85 | 468,151 | +0.04(+0.10%) |
Nov 01, 2021 | 42.39 | 42.94 | 41.60 | 42.80 | 664,449 | +0.58(+1.37%) |
Oct 29, 2021 | 42.85 | 43.20 | 42.09 | 42.23 | 789,892 | -0.89(-2.06%) |
Oct 28, 2021 | 42.42 | 43.13 | 42.38 | 43.11 | 552,402 | +0.71(+1.67%) |
Oct 27, 2021 | 42.86 | 42.85 | 42.19 | 42.41 | 598,135 | -0.27(-0.63%) |
Oct 26, 2021 | 42.26 | 42.87 | 42.67 | 558,708 | +0.41(+0.98%) | |
Oct 25, 2021 | 42.01 | 42.46 | 41.59 | 42.26 | 368,617 | +0.24(+0.58%) |
Oct 22, 2021 | 42.01 | 42.30 | 41.72 | 42.02 | 458,869 | +0.07(+0.16%) |
Oct 21, 2021 | 41.64 | 42.12 | 41.64 | 41.95 | 485,187 | +0.26(+0.62%) |
Oct 20, 2021 | 41.39 | 41.99 | 41.32 | 41.69 | 879,121 | +0.53(+1.30%) |
Oct 19, 2021 | 41.50 | 41.50 | 41.16 | 41.16 | 630,864 | -0.27(-0.65%) |
Oct 18, 2021 | 41.28 | 41.66 | 41.10 | 41.42 | 932,876 | -0.09(-0.21%) |
Oct 15, 2021 | 42.00 | 42.29 | 41.47 | 41.51 | 710,201 | -0.26(-0.62%) |
Oct 14, 2021 | 42.04 | 42.04 | 41.47 | 41.77 | 871,332 | -0.04(-0.10%) |
Oct 13, 2021 | 41.06 | 41.81 | 40.54 | 41.81 | 443,331 | +0.78(+1.89%) |
Oct 12, 2021 | 40.56 | 41.28 | 40.54 | 41.03 | 634,881 | +0.35(+0.85%) |
Oct 11, 2021 | 40.69 | 40.90 | 40.53 | 40.69 | 332,668 | -0.05(-0.13%) |
Oct 08, 2021 | 41.17 | 41.44 | 40.67 | 40.74 | 395,817 | -0.52(-1.26%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.18 | 41.26 | 845,409 | -0.25(-0.60%) |
Oct 06, 2021 | 40.65 | 41.51 | 40.06 | 41.51 | 706,035 | +0.68(+1.67%) |
Oct 05, 2021 | 41.38 | 41.38 | 40.71 | 40.83 | 1,242,978 | -0.36(-0.88%) |
Oct 04, 2021 | 40.94 | 41.47 | 40.83 | 41.19 | 1,275,456 | +0.29(+0.72%) |
Oct 01, 2021 | 40.06 | 41.13 | 39.99 | 40.90 | 1,851,054 | +1.16(+2.93%) |
Sep 30, 2021 | 40.88 | 41.02 | 39.71 | 39.73 | 727,060 | -1.02(-2.50%) |
Sep 29, 2021 | 40.56 | 41.09 | 40.43 | 40.75 | 941,322 | +0.42(+1.04%) |
Sep 28, 2021 | 40.55 | 40.73 | 39.86 | 40.33 | 1,256,710 | -0.43(-1.04%) |
Sep 27, 2021 | 41.86 | 41.86 | 40.69 | 40.75 | 1,148,626 | -0.87(-2.09%) |
Sep 24, 2021 | 42.12 | 42.36 | 41.51 | 41.62 | 1,565,268 | -0.73(-1.73%) |
Sep 23, 2021 | 42.95 | 42.95 | 42.18 | 42.35 | 2,319,198 | -0.26(-0.60%) |
Sep 22, 2021 | 42.15 | 42.92 | 42.02 | 42.61 | 2,407,597 | +0.67(+1.60%) |
Sep 21, 2021 | 42.01 | 42.41 | 41.94 | 41.94 | 913,802 | +0.28(+0.67%) |
Sep 20, 2021 | 41.27 | 42.04 | 41.00 | 41.66 | 939,742 | -0.38(-0.91%) |
Sep 17, 2021 | 42.83 | 43.04 | 42.01 | 42.04 | 1,586,683 | -0.79(-1.85%) |
Sep 16, 2021 | 42.64 | 43.21 | 42.64 | 42.83 | 1,753,380 | +0.20(+0.46%) |
Sep 15, 2021 | 42.22 | 42.81 | 42.15 | 42.64 | 836,912 | +0.37(+0.87%) |
Sep 14, 2021 | 42.78 | 42.99 | 42.12 | 42.27 | 512,111 | -0.38(-0.90%) |
Sep 13, 2021 | 42.49 | 43.10 | 42.49 | 42.65 | 956,583 | +0.55(+1.31%) |
Sep 10, 2021 | 42.96 | 43.07 | 42.09 | 42.10 | 685,623 | -0.73(-1.71%) |
Sep 09, 2021 | 43.58 | 43.79 | 42.82 | 42.83 | 354,231 | -1.01(-2.31%) |
Sep 08, 2021 | 43.76 | 44.31 | 43.64 | 43.84 | 655,279 | -0.16(-0.37%) |
Sep 07, 2021 | 44.10 | 44.16 | 43.67 | 44.01 | 735,170 | -0.22(-0.50%) |
Sep 03, 2021 | 44.45 | 44.45 | 43.84 | 44.23 | 458,657 | -0.23(-0.52%) |
Sep 02, 2021 | 44.36 | 44.52 | 44.01 | 44.46 | 646,652 | +0.16(+0.37%) |
Sep 01, 2021 | 44.22 | 44.52 | 43.94 | 44.30 | 708,349 | +0.22(+0.50%) |
Aug 31, 2021 | 43.82 | 44.14 | 43.55 | 44.07 | 641,049 | +0.20(+0.45%) |
Aug 30, 2021 | 43.38 | 43.96 | 42.82 | 43.88 | 1,026,708 | +0.44(+1.02%) |
Aug 27, 2021 | 43.16 | 43.90 | 43.13 | 43.44 | 765,111 | +0.52(+1.21%) |
Aug 26, 2021 | 42.97 | 43.18 | 42.78 | 42.92 | 757,510 | -0.03(-0.06%) |
Aug 25, 2021 | 42.23 | 43.22 | 41.98 | 42.94 | 911,219 | +0.74(+1.76%) |
Aug 24, 2021 | 42.35 | 42.39 | 41.96 | 42.20 | 580,283 | +0.13(+0.30%) |
Aug 23, 2021 | 42.47 | 42.61 | 42.01 | 42.07 | 622,472 | -0.09(-0.22%) |
Aug 20, 2021 | 41.77 | 42.40 | 41.41 | 42.17 | 494,126 | +0.22(+0.53%) |
Aug 19, 2021 | 42.21 | 42.54 | 41.58 | 41.95 | 433,908 | -0.56(-1.32%) |
Aug 18, 2021 | 42.96 | 43.08 | 42.46 | 42.51 | 514,830 | -0.41(-0.95%) |
Aug 17, 2021 | 42.93 | 42.98 | 42.40 | 42.92 | 632,010 | -0.37(-0.87%) |
Aug 16, 2021 | 43.43 | 43.72 | 43.20 | 43.29 | 584,247 | -0.04(-0.10%) |
Aug 13, 2021 | 43.33 | 43.50 | 43.01 | 43.33 | 521,240 | +0.15(+0.35%) |
Aug 12, 2021 | 43.40 | 43.40 | 42.77 | 43.18 | 550,981 | +0.03(+0.06%) |
Aug 11, 2021 | 42.75 | 43.31 | 42.31 | 43.15 | 651,659 | +0.62(+1.46%) |
Aug 10, 2021 | 43.10 | 43.26 | 42.48 | 42.53 | 510,263 | -0.59(-1.36%) |
Aug 09, 2021 | 43.48 | 43.49 | 43.02 | 43.12 | 1,161,289 | -0.48(-1.09%) |
Aug 06, 2021 | 43.90 | 44.23 | 43.54 | 43.60 | 496,362 | -0.18(-0.41%) |
Aug 05, 2021 | 42.09 | 43.79 | 42.09 | 43.78 | 525,605 | +1.04(+2.43%) |
Aug 04, 2021 | 42.35 | 43.32 | 41.95 | 42.74 | 818,937 | +0.26(+0.60%) |
Aug 03, 2021 | 42.69 | 42.94 | 41.85 | 42.48 | 512,824 | +0.04(+0.10%) |
Aug 02, 2021 | 43.13 | 43.74 | 42.30 | 42.44 | 447,581 | -0.32(-0.74%) |
Jul 30, 2021 | 43.00 | 43.68 | 42.75 | 42.75 | 680,019 | -0.22(-0.51%) |
Jul 29, 2021 | 42.92 | 43.47 | 42.81 | 42.98 | 704,227 | +0.21(+0.50%) |
Jul 28, 2021 | 42.92 | 43.01 | 42.52 | 42.76 | 849,892 | -0.16(-0.38%) |
Jul 27, 2021 | 42.62 | 43.05 | 42.41 | 42.92 | 560,770 | +0.20(+0.48%) |
Jul 26, 2021 | 42.45 | 43.07 | 42.31 | 42.72 | 1,217,219 | +0.14(+0.32%) |
Jul 23, 2021 | 42.12 | 42.64 | 41.92 | 42.58 | 474,438 | +0.72(+1.71%) |
Jul 22, 2021 | 42.16 | 42.32 | 41.70 | 41.87 | 548,579 | -0.31(-0.75%) |
Jul 21, 2021 | 42.13 | 42.59 | 42.13 | 42.18 | 546,970 | +0.18(+0.43%) |
Jul 20, 2021 | 40.69 | 42.28 | 40.62 | 42.01 | 922,111 | +1.46(+3.61%) |
Jul 19, 2021 | 40.72 | 41.13 | 39.99 | 40.54 | 1,316,547 | -0.75(-1.81%) |
Jul 16, 2021 | 41.55 | 41.73 | 41.29 | 41.29 | 1,172,148 | -0.11(-0.27%) |
Jul 15, 2021 | 41.18 | 41.55 | 41.15 | 41.40 | 1,112,788 | +0.18(+0.43%) |
Jul 14, 2021 | 40.93 | 41.49 | 40.87 | 41.22 | 568,273 | +0.31(+0.77%) |
Jul 13, 2021 | 41.57 | 41.84 | 40.72 | 40.91 | 719,198 | -0.88(-2.10%) |
Jul 12, 2021 | 41.44 | 41.86 | 41.29 | 41.78 | 1,158,759 | +0.31(+0.76%) |
Jul 09, 2021 | 40.86 | 41.57 | 40.78 | 41.47 | 1,728,388 | +0.90(+2.22%) |
Jul 08, 2021 | 40.46 | 40.82 | 40.00 | 40.57 | 2,336,335 | -0.31(-0.77%) |
Jul 07, 2021 | 40.91 | 41.28 | 40.76 | 40.88 | 2,989,302 | -0.11(-0.27%) |
Jul 06, 2021 | 40.75 | 41.06 | 40.12 | 40.99 | 1,597,668 | +0.14(+0.33%) |
Jul 02, 2021 | 41.06 | 41.41 | 40.66 | 40.86 | 1,480,266 | +0.10(+0.25%) |
Jul 01, 2021 | 40.68 | 41.20 | 40.60 | 40.75 | 2,920,171 | +0.03(+0.06%) |
Jun 30, 2021 | 41.00 | 41.32 | 40.72 | 40.73 | 1,742,828 | -0.14(-0.33%) |
Jun 29, 2021 | 40.59 | 41.32 | 40.59 | 40.86 | 1,066,409 | +0.31(+0.77%) |
Jun 28, 2021 | 41.18 | 41.38 | 40.10 | 40.55 | 1,021,939 | -0.50(-1.21%) |
Jun 25, 2021 | 40.40 | 41.08 | 40.32 | 41.05 | 1,550,071 | +0.58(+1.43%) |
Jun 24, 2021 | 40.70 | 40.70 | 40.24 | 40.47 | 543,125 | +0.02(+0.04%) |
Jun 23, 2021 | 40.52 | 40.75 | 40.27 | 40.45 | 818,248 | -0.07(-0.17%) |
Jun 22, 2021 | 40.94 | 40.95 | 40.50 | 40.52 | 1,059,744 | -0.32(-0.78%) |
Jun 21, 2021 | 40.26 | 41.00 | 40.13 | 40.84 | 805,753 | +0.76(+1.91%) |
Jun 18, 2021 | 40.53 | 40.84 | 39.97 | 40.08 | 2,456,459 | -0.76(-1.87%) |
Jun 17, 2021 | 41.26 | 41.47 | 40.80 | 40.84 | 1,220,964 | -0.34(-0.84%) |
Jun 16, 2021 | 41.73 | 41.97 | 41.12 | 41.18 | 895,689 | -0.50(-1.19%) |
Jun 15, 2021 | 42.31 | 42.39 | 41.59 | 41.68 | 1,088,623 | -0.67(-1.59%) |
Jun 14, 2021 | 42.75 | 42.97 | 42.34 | 42.35 | 1,198,027 | -0.40(-0.94%) |
Jun 11, 2021 | 42.81 | 42.92 | 42.37 | 42.76 | 1,149,022 | -0.03(-0.08%) |
Jun 10, 2021 | 42.34 | 43.00 | 42.14 | 42.79 | 693,705 | +0.55(+1.31%) |
Jun 09, 2021 | 42.23 | 42.44 | 42.06 | 42.23 | 875,706 | +0.19(+0.46%) |
Jun 08, 2021 | 42.13 | 42.23 | 41.92 | 42.04 | 1,545,333 | +0.13(+0.30%) |
Jun 07, 2021 | 41.57 | 42.21 | 41.53 | 41.92 | 525,358 | +0.34(+0.81%) |
Jun 04, 2021 | 41.34 | 41.76 | 41.00 | 41.58 | 1,290,972 | +0.59(+1.43%) |
Jun 03, 2021 | 41.01 | 41.25 | 40.53 | 40.99 | 701,680 | -0.08(-0.18%) |
Jun 02, 2021 | 40.94 | 41.18 | 40.56 | 41.07 | 935,961 | +0.33(+0.80%) |
Jun 01, 2021 | 39.98 | 40.74 | 39.88 | 40.74 | 1,792,596 | +1.03(+2.58%) |
May 28, 2021 | 39.60 | 40.27 | 39.33 | 39.71 | 1,244,993 | +0.13(+0.32%) |
May 27, 2021 | 40.21 | 40.23 | 39.50 | 39.59 | 1,345,459 | -0.40(-1.01%) |
May 26, 2021 | 39.75 | 40.27 | 39.39 | 39.99 | 506,423 | +0.40(+1.02%) |
May 25, 2021 | 39.56 | 39.84 | 39.18 | 39.59 | 527,156 | +0.16(+0.41%) |
May 24, 2021 | 39.01 | 39.62 | 38.70 | 39.43 | 480,559 | +0.71(+1.82%) |
May 21, 2021 | 39.15 | 39.35 | 38.65 | 38.72 | 546,282 | -0.39(-0.99%) |
May 20, 2021 | 38.71 | 39.23 | 38.49 | 39.11 | 460,324 | +0.37(+0.95%) |
May 19, 2021 | 38.25 | 38.75 | 37.81 | 38.74 | 571,129 | +0.12(+0.30%) |
May 18, 2021 | 38.47 | 38.83 | 38.04 | 38.62 | 626,677 | +0.08(+0.20%) |
May 17, 2021 | 38.50 | 38.69 | 38.10 | 38.55 | 512,508 | -0.04(-0.11%) |
May 14, 2021 | 38.05 | 38.72 | 37.93 | 38.59 | 441,482 | +0.70(+1.84%) |
May 13, 2021 | 37.65 | 38.32 | 37.53 | 37.89 | 650,337 | +0.35(+0.94%) |
May 12, 2021 | 38.17 | 38.44 | 37.29 | 37.54 | 729,180 | -0.62(-1.63%) |
May 11, 2021 | 38.89 | 39.08 | 37.81 | 38.16 | 906,935 | -1.12(-2.85%) |
May 10, 2021 | 40.04 | 40.22 | 39.24 | 39.28 | 464,142 | -0.44(-1.10%) |
May 07, 2021 | 38.99 | 39.76 | 38.85 | 39.71 | 443,793 | +0.71(+1.83%) |
May 06, 2021 | 38.61 | 39.20 | 38.54 | 39.00 | 720,564 | +0.23(+0.59%) |
May 05, 2021 | 39.18 | 39.59 | 38.44 | 38.77 | 948,350 | -0.84(-2.12%) |
May 04, 2021 | 39.70 | 40.08 | 39.52 | 39.61 | 806,811 | -0.08(-0.21%) |
May 03, 2021 | 40.02 | 40.10 | 39.48 | 39.70 | 794,008 | -0.25(-0.63%) |
Apr 30, 2021 | 40.02 | 40.38 | 39.57 | 39.95 | 1,609,974 | -0.14(-0.36%) |
Apr 29, 2021 | 39.29 | 40.19 | 39.08 | 40.09 | 1,894,669 | +1.43(+3.69%) |
Apr 28, 2021 | 38.81 | 39.00 | 38.64 | 38.66 | 836,792 | -0.06(-0.15%) |
Apr 27, 2021 | 38.84 | 38.99 | 38.55 | 38.72 | 445,297 | -0.08(-0.22%) |
Apr 26, 2021 | 38.95 | 39.20 | 38.70 | 38.81 | 512,835 | +0.16(+0.41%) |
Apr 23, 2021 | 38.79 | 38.92 | 38.30 | 38.65 | 503,496 | +0.11(+0.28%) |
Apr 22, 2021 | 38.92 | 39.18 | 38.28 | 38.54 | 431,118 | -0.27(-0.69%) |
Apr 21, 2021 | 37.84 | 38.86 | 37.50 | 38.81 | 693,013 | +1.08(+2.85%) |
Apr 20, 2021 | 37.09 | 37.84 | 37.09 | 37.73 | 1,259,304 | +0.31(+0.83%) |
Apr 19, 2021 | 37.34 | 37.54 | 37.07 | 37.42 | 712,614 | +0.15(+0.41%) |
Apr 16, 2021 | 37.28 | 37.50 | 37.08 | 37.27 | 1,059,829 | -0.01(-0.02%) |
Apr 15, 2021 | 37.13 | 37.34 | 36.86 | 37.28 | 920,259 | +0.53(+1.44%) |
Apr 14, 2021 | 36.86 | 37.06 | 36.58 | 36.75 | 870,056 | -0.15(-0.41%) |
Apr 13, 2021 | 37.32 | 37.37 | 36.75 | 36.90 | 524,553 | -0.35(-0.95%) |
Apr 12, 2021 | 36.94 | 37.40 | 36.53 | 37.25 | 1,306,988 | +0.39(+1.05%) |
Apr 09, 2021 | 37.12 | 37.12 | 36.58 | 36.87 | 679,380 | -0.11(-0.30%) |
Apr 08, 2021 | 36.85 | 37.29 | 36.53 | 36.97 | 1,000,578 | +0.18(+0.50%) |
Apr 07, 2021 | 36.80 | 37.06 | 36.23 | 36.79 | 1,175,109 | +0.02(+0.05%) |
Apr 06, 2021 | 36.60 | 36.81 | 36.32 | 36.77 | 810,701 | +0.16(+0.44%) |
Apr 05, 2021 | 36.51 | 36.67 | 36.03 | 36.61 | 749,888 | +0.10(+0.28%) |