Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.32 | 0 | +0.16(+0.42%) | |||
Jun 29, 2022 | 37.86 | 38.40 | 37.86 | 38.16 | 677,419 | +0.13(+0.34%) |
Jun 28, 2022 | 38.31 | 38.51 | 37.91 | 38.03 | 534,358 | -0.10(-0.26%) |
Jun 27, 2022 | 38.68 | 38.68 | 38.12 | 38.13 | 708,439 | -0.42(-1.09%) |
Jun 24, 2022 | 38.15 | 38.70 | 38.10 | 38.55 | 411,382 | +0.37(+0.97%) |
Jun 23, 2022 | 37.21 | 38.25 | 37.20 | 38.18 | 651,103 | +1.08(+2.91%) |
Jun 22, 2022 | 36.73 | 37.31 | 36.61 | 37.10 | 600,020 | +0.14(+0.38%) |
Jun 21, 2022 | 37.14 | 37.54 | 36.87 | 36.96 | 608,400 | +0.01(+0.03%) |
Jun 20, 2022 | 36.85 | 37.37 | 36.70 | 36.95 | 240,210 | +0.11(+0.30%) |
Jun 17, 2022 | 36.88 | 37.46 | 36.82 | 36.84 | 1,686,614 | +0.20(+0.55%) |
Jun 16, 2022 | 36.72 | 36.85 | 36.17 | 36.64 | 620,884 | -0.38(-1.03%) |
Jun 15, 2022 | 37.16 | 37.65 | 36.66 | 37.02 | 741,755 | -0.12(-0.32%) |
Jun 14, 2022 | 38.81 | 38.92 | 37.09 | 37.14 | 748,034 | -1.77(-4.55%) |
Jun 13, 2022 | 39.29 | 39.44 | 38.32 | 38.91 | 765,721 | -0.85(-2.14%) |
Jun 10, 2022 | 39.65 | 40.22 | 39.63 | 39.76 | 790,946 | -0.23(-0.58%) |
Jun 09, 2022 | 39.90 | 40.28 | 39.88 | 39.99 | 719,756 | +0.04(+0.10%) |
Jun 08, 2022 | 39.07 | 39.97 | 39.05 | 39.95 | 710,804 | +0.79(+2.02%) |
Jun 07, 2022 | 38.79 | 39.17 | 38.66 | 39.16 | 616,228 | +0.36(+0.93%) |
Jun 06, 2022 | 38.77 | 39.16 | 38.38 | 38.80 | 287,317 | +0.26(+0.67%) |
Jun 03, 2022 | 38.09 | 39.13 | 38.09 | 38.54 | 468,060 | +0.23(+0.60%) |
Jun 02, 2022 | 37.78 | 38.41 | 37.61 | 38.31 | 510,288 | +0.57(+1.51%) |
Jun 01, 2022 | 38.21 | 38.37 | 37.58 | 37.74 | 799,926 | -0.62(-1.62%) |
May 31, 2022 | 38.61 | 38.84 | 38.13 | 38.36 | 1,810,938 | -0.36(-0.93%) |
May 30, 2022 | 38.76 | 38.87 | 38.42 | 38.72 | 269,001 | -0.11(-0.28%) |
May 27, 2022 | 39.59 | 39.59 | 38.55 | 38.83 | 553,865 | -0.68(-1.72%) |
May 26, 2022 | 38.93 | 39.65 | 38.92 | 39.51 | 442,187 | +0.58(+1.49%) |
May 25, 2022 | 38.85 | 39.22 | 38.80 | 38.93 | 705,914 | +0.03(+0.08%) |
May 24, 2022 | 39.35 | 39.44 | 38.78 | 38.90 | 653,299 | -0.49(-1.24%) |
May 20, 2022 | 39.39 | 0 | +0.51(+1.31%) | |||
May 19, 2022 | 38.29 | 39.28 | 38.29 | 38.88 | 497,668 | +0.30(+0.78%) |
May 18, 2022 | 38.24 | 38.64 | 37.98 | 38.58 | 564,068 | +0.28(+0.73%) |
May 17, 2022 | 38.94 | 38.94 | 38.26 | 38.30 | 567,550 | -0.28(-0.73%) |
May 16, 2022 | 38.13 | 38.84 | 38.13 | 38.58 | 314,009 | +0.23(+0.60%) |
May 13, 2022 | 37.99 | 38.72 | 37.75 | 38.35 | 402,808 | +0.64(+1.70%) |
May 12, 2022 | 37.64 | 38.00 | 37.25 | 37.71 | 567,477 | -0.50(-1.31%) |
May 11, 2022 | 38.27 | 39.65 | 38.04 | 38.21 | 877,971 | +0.55(+1.46%) |
May 10, 2022 | 38.50 | 38.95 | 37.37 | 37.66 | 763,041 | -0.80(-2.08%) |
May 09, 2022 | 38.97 | 38.97 | 38.05 | 38.46 | 318,493 | -0.79(-2.01%) |
May 06, 2022 | 38.87 | 39.50 | 38.85 | 39.25 | 380,358 | +0.17(+0.44%) |
May 05, 2022 | 39.48 | 39.71 | 38.80 | 39.08 | 325,639 | -0.45(-1.14%) |
May 04, 2022 | 39.12 | 39.83 | 38.85 | 39.53 | 406,718 | +0.56(+1.44%) |
May 03, 2022 | 38.79 | 39.39 | 38.76 | 38.97 | 504,926 | +0.10(+0.26%) |
May 02, 2022 | 38.53 | 38.94 | 38.32 | 38.87 | 421,525 | +0.10(+0.26%) |
Apr 29, 2022 | 39.25 | 39.36 | 38.54 | 38.77 | 539,436 | -0.60(-1.52%) |
Apr 28, 2022 | 39.73 | 39.98 | 39.29 | 39.37 | 456,929 | -0.35(-0.88%) |
Apr 27, 2022 | 39.50 | 40.01 | 39.49 | 39.72 | 512,236 | +0.12(+0.30%) |
Apr 26, 2022 | 39.78 | 40.02 | 39.35 | 39.60 | 474,206 | -0.20(-0.50%) |
Apr 25, 2022 | 40.32 | 40.50 | 39.31 | 39.80 | 550,543 | -0.46(-1.14%) |
Apr 22, 2022 | 40.17 | 40.69 | 39.82 | 40.26 | 3,780,976 | +0.01(+0.02%) |
Apr 21, 2022 | 40.42 | 40.97 | 40.02 | 40.25 | 773,973 | -0.15(-0.37%) |
Apr 20, 2022 | 40.24 | 40.71 | 39.92 | 40.40 | 628,110 | +0.45(+1.13%) |
Apr 19, 2022 | 39.33 | 40.38 | 39.33 | 39.95 | 471,063 | +0.59(+1.50%) |
Apr 18, 2022 | 39.88 | 39.89 | 39.10 | 39.36 | 430,203 | -0.65(-1.62%) |
Apr 14, 2022 | 40.01 | 0 | -0.23(-0.57%) | |||
Apr 13, 2022 | 39.71 | 40.34 | 39.44 | 40.24 | 683,512 | +0.35(+0.88%) |
Apr 12, 2022 | 40.10 | 40.18 | 39.60 | 39.89 | 633,756 | -0.30(-0.75%) |
Apr 11, 2022 | 41.45 | 41.57 | 39.64 | 40.19 | 1,523,940 | -1.62(-3.87%) |
Apr 08, 2022 | 42.22 | 42.44 | 41.75 | 41.81 | 601,164 | -0.50(-1.18%) |
Apr 07, 2022 | 42.10 | 42.49 | 41.96 | 42.31 | 694,847 | +0.27(+0.64%) |
Apr 06, 2022 | 40.92 | 42.28 | 40.45 | 42.04 | 1,121,723 | +1.10(+2.69%) |
Apr 05, 2022 | 41.43 | 42.04 | 40.93 | 40.94 | 727,810 | -0.39(-0.94%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.88 | 41.33 | 588,475 | -0.27(-0.65%) |
Apr 01, 2022 | 41.21 | 41.73 | 41.21 | 41.60 | 656,424 | +0.04(+0.10%) |
Mar 31, 2022 | 41.32 | 42.23 | 41.32 | 41.56 | 869,677 | +0.21(+0.51%) |
Mar 30, 2022 | 40.73 | 41.59 | 40.67 | 41.35 | 869,580 | +0.52(+1.27%) |
Mar 29, 2022 | 40.83 | 41.27 | 40.75 | 40.83 | 782,734 | -0.14(-0.34%) |
Mar 28, 2022 | 40.55 | 41.33 | 40.55 | 40.97 | 654,680 | +0.02(+0.05%) |
Mar 25, 2022 | 41.03 | 41.31 | 40.80 | 40.95 | 478,315 | -0.42(-1.02%) |
Mar 24, 2022 | 41.69 | 41.74 | 41.04 | 41.37 | 447,605 | -0.21(-0.51%) |
Mar 23, 2022 | 41.42 | 41.68 | 41.17 | 41.58 | 472,011 | +0.00(+0.00%) |
Mar 22, 2022 | 42.09 | 42.16 | 41.46 | 41.58 | 505,878 | -0.38(-0.91%) |
Mar 21, 2022 | 42.39 | 42.56 | 41.83 | 41.96 | 276,791 | -0.49(-1.15%) |
Mar 18, 2022 | 41.97 | 42.75 | 41.97 | 42.45 | 1,281,764 | +0.31(+0.74%) |
Mar 17, 2022 | 41.64 | 42.66 | 41.48 | 42.14 | 601,257 | +0.84(+2.03%) |
Mar 16, 2022 | 41.52 | 41.84 | 41.15 | 41.30 | 804,921 | -0.07(-0.17%) |
Mar 15, 2022 | 40.76 | 41.52 | 40.68 | 41.37 | 584,025 | +0.69(+1.70%) |
Mar 14, 2022 | 41.11 | 41.39 | 40.43 | 40.68 | 469,567 | -0.52(-1.26%) |
Mar 11, 2022 | 41.79 | 41.80 | 41.13 | 41.20 | 490,482 | -0.54(-1.29%) |
Mar 10, 2022 | 41.53 | 42.05 | 41.45 | 41.74 | 472,740 | +0.12(+0.29%) |
Mar 09, 2022 | 41.36 | 42.24 | 41.36 | 41.62 | 1,309,062 | -0.02(-0.05%) |
Mar 08, 2022 | 41.00 | 42.48 | 40.93 | 41.64 | 859,386 | +0.57(+1.39%) |
Mar 07, 2022 | 41.00 | 41.46 | 40.71 | 41.07 | 900,277 | +0.26(+0.64%) |
Mar 04, 2022 | 40.76 | 41.09 | 40.57 | 40.81 | 541,285 | +0.32(+0.79%) |
Mar 03, 2022 | 41.30 | 41.36 | 40.46 | 40.49 | 703,141 | -0.76(-1.84%) |
Mar 02, 2022 | 41.29 | 41.82 | 40.79 | 41.25 | 781,101 | -0.21(-0.51%) |
Mar 01, 2022 | 40.30 | 41.47 | 40.28 | 41.46 | 1,051,103 | +1.16(+2.88%) |
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%) |