Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.11 | 32.52 | 31.36 | 31.48 | 2,280,171 | -0.65(-2.02%) |
Apr 28, 2022 | 31.88 | 32.31 | 31.20 | 32.13 | 1,777,527 | +0.74(+2.37%) |
Apr 27, 2022 | 30.87 | 31.93 | 30.60 | 31.39 | 1,702,542 | +0.68(+2.20%) |
Apr 26, 2022 | 31.88 | 32.10 | 30.71 | 30.71 | 1,902,887 | -1.53(-4.75%) |
Apr 25, 2022 | 32.14 | 32.33 | 31.39 | 32.24 | 1,481,841 | -0.12(-0.37%) |
Apr 22, 2022 | 32.35 | 32.85 | 32.06 | 32.36 | 2,030,272 | -0.75(-2.27%) |
Apr 21, 2022 | 33.74 | 34.18 | 32.96 | 33.12 | 1,863,565 | -0.02(-0.05%) |
Apr 20, 2022 | 33.18 | 33.62 | 32.95 | 33.13 | 1,550,193 | +0.28(+0.86%) |
Apr 19, 2022 | 32.02 | 32.91 | 32.02 | 32.85 | 1,784,192 | +0.97(+3.06%) |
Apr 18, 2022 | 31.51 | 31.99 | 31.41 | 31.88 | 1,335,475 | +0.24(+0.76%) |
Apr 14, 2022 | 31.53 | 32.00 | 31.41 | 31.64 | 2,465,586 | +0.14(+0.43%) |
Apr 13, 2022 | 31.66 | 31.98 | 31.34 | 31.50 | 1,832,341 | -0.18(-0.57%) |
Apr 12, 2022 | 31.87 | 32.29 | 31.48 | 31.68 | 1,925,089 | +0.18(+0.57%) |
Apr 11, 2022 | 30.88 | 32.11 | 30.86 | 31.50 | 7,499,637 | +0.38(+1.21%) |
Apr 08, 2022 | 30.92 | 31.88 | 30.70 | 31.12 | 2,811,891 | +0.06(+0.19%) |
Apr 07, 2022 | 31.37 | 31.66 | 30.41 | 31.06 | 2,386,075 | -0.75(-2.36%) |
Apr 06, 2022 | 31.57 | 32.06 | 31.30 | 31.82 | 2,348,393 | +0.12(+0.38%) |
Apr 05, 2022 | 32.53 | 32.71 | 31.61 | 31.70 | 2,867,877 | -1.46(-4.41%) |
Apr 04, 2022 | 33.48 | 33.54 | 33.06 | 33.16 | 2,180,420 | -0.49(-1.45%) |
Apr 01, 2022 | 33.71 | 34.12 | 33.17 | 33.65 | 2,001,500 | +0.39(+1.18%) |
Mar 31, 2022 | 33.53 | 33.83 | 33.24 | 33.25 | 1,971,530 | -0.62(-1.82%) |
Mar 30, 2022 | 33.87 | 34.25 | 33.60 | 33.87 | 1,539,243 | -0.39(-1.15%) |
Mar 29, 2022 | 34.15 | 34.86 | 34.00 | 34.26 | 1,749,250 | +1.29(+3.92%) |
Mar 28, 2022 | 33.06 | 33.20 | 32.55 | 32.97 | 1,563,697 | -0.02(-0.05%) |
Mar 25, 2022 | 32.88 | 33.02 | 32.49 | 32.99 | 1,176,706 | +0.06(+0.18%) |
Mar 24, 2022 | 32.24 | 33.13 | 32.09 | 32.93 | 1,592,499 | +0.95(+2.97%) |
Mar 23, 2022 | 32.46 | 32.68 | 31.74 | 31.98 | 2,747,868 | -0.89(-2.70%) |
Mar 22, 2022 | 32.99 | 33.41 | 32.66 | 32.87 | 1,801,737 | +0.06(+0.18%) |
Mar 21, 2022 | 33.13 | 33.18 | 32.33 | 32.81 | 1,753,442 | -0.21(-0.62%) |
Mar 18, 2022 | 32.46 | 33.13 | 32.14 | 33.01 | 3,711,980 | +0.23(+0.70%) |
Mar 17, 2022 | 31.90 | 32.78 | 31.77 | 32.78 | 2,431,921 | +0.16(+0.50%) |
Mar 16, 2022 | 31.79 | 32.84 | 31.62 | 32.62 | 2,009,431 | +1.40(+4.49%) |
Mar 15, 2022 | 31.33 | 31.78 | 30.83 | 31.22 | 1,824,453 | +0.18(+0.58%) |
Mar 14, 2022 | 31.00 | 31.73 | 30.74 | 31.04 | 1,903,575 | -0.01(-0.03%) |
Mar 11, 2022 | 31.47 | 31.71 | 31.03 | 31.05 | 2,932,094 | -0.34(-1.09%) |
Mar 10, 2022 | 31.08 | 31.39 | 3,074,620 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.18 | 32.93 | 32.00 | 32.02 | 3,200,004 | +1.15(+3.71%) |
Mar 08, 2022 | 30.37 | 31.94 | 29.79 | 30.88 | 4,569,624 | +0.94(+3.14%) |
Mar 07, 2022 | 31.43 | 31.53 | 29.88 | 29.94 | 4,379,834 | -1.63(-5.17%) |
Mar 04, 2022 | 33.17 | 33.41 | 31.29 | 31.57 | 5,246,993 | -2.55(-7.47%) |
Mar 03, 2022 | 34.64 | 34.85 | 33.65 | 34.12 | 2,964,215 | -0.61(-1.75%) |
Mar 02, 2022 | 33.50 | 34.97 | 33.45 | 34.72 | 2,693,178 | +1.53(+4.61%) |
Mar 01, 2022 | 34.95 | 35.01 | 32.76 | 33.19 | 5,101,310 | -1.86(-5.32%) |
Feb 28, 2022 | 35.02 | 35.65 | 34.64 | 35.06 | 2,688,858 | -0.83(-2.31%) |
Feb 25, 2022 | 35.03 | 36.18 | 35.42 | 35.89 | 2,379,735 | +0.89(+2.55%) |
Feb 24, 2022 | 34.61 | 35.05 | 34.20 | 34.99 | 2,943,063 | -1.03(-2.86%) |
Feb 23, 2022 | 36.88 | 36.97 | 35.93 | 36.02 | 2,617,493 | -0.06(-0.17%) |
Feb 22, 2022 | 36.87 | 37.20 | 35.46 | 36.08 | 2,810,588 | -1.00(-2.71%) |
Feb 18, 2022 | 37.09 | 0 | -0.90(-2.38%) | |||
Feb 17, 2022 | 38.31 | 38.63 | 37.67 | 37.99 | 2,179,178 | -0.51(-1.33%) |
Feb 16, 2022 | 38.13 | 38.91 | 37.50 | 38.50 | 3,253,048 | -0.05(-0.13%) |
Feb 15, 2022 | 36.58 | 38.68 | 36.37 | 38.55 | 4,080,550 | +2.15(+5.89%) |
Feb 14, 2022 | 36.94 | 37.09 | 35.93 | 36.40 | 3,167,098 | -0.54(-1.45%) |
Feb 11, 2022 | 37.43 | 37.83 | 36.47 | 36.94 | 2,712,953 | -0.57(-1.52%) |
Feb 10, 2022 | 37.64 | 38.65 | 37.38 | 37.51 | 1,689,304 | -0.56(-1.48%) |
Feb 09, 2022 | 38.05 | 38.50 | 37.98 | 38.07 | 1,931,223 | +0.19(+0.49%) |
Feb 08, 2022 | 37.20 | 37.97 | 36.81 | 37.89 | 1,873,518 | +0.95(+2.58%) |
Feb 07, 2022 | 37.00 | 37.14 | 36.53 | 36.93 | 1,647,341 | +0.06(+0.16%) |
Feb 04, 2022 | 37.13 | 37.46 | 35.89 | 36.87 | 2,331,715 | -0.77(-2.06%) |
Feb 03, 2022 | 38.28 | 37.55 | 37.65 | 1,693,865 | -0.76(-1.97%) | |
Feb 02, 2022 | 38.01 | 38.51 | 37.93 | 38.41 | 2,333,602 | +0.34(+0.89%) |
Feb 01, 2022 | 37.44 | 38.13 | 37.40 | 38.06 | 2,543,017 | +0.73(+1.96%) |
Jan 31, 2022 | 36.14 | 37.38 | 37.33 | 2,688,315 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.76 | 36.86 | 35.32 | 36.32 | 2,380,087 | -0.71(-1.91%) |
Jan 27, 2022 | 38.06 | 38.48 | 36.50 | 37.03 | 1,736,602 | -0.62(-1.65%) |
Jan 26, 2022 | 38.13 | 38.52 | 37.20 | 37.65 | 1,953,253 | +0.05(+0.14%) |
Jan 25, 2022 | 36.91 | 38.06 | 36.00 | 37.60 | 2,489,840 | -0.01(-0.02%) |
Jan 24, 2022 | 36.35 | 37.73 | 35.79 | 37.60 | 2,537,564 | +0.21(+0.57%) |
Jan 21, 2022 | 37.72 | 38.23 | 37.09 | 37.39 | 2,091,377 | -0.48(-1.26%) |
Jan 20, 2022 | 39.07 | 39.25 | 37.80 | 37.87 | 2,858,850 | -1.70(-4.30%) |
Jan 19, 2022 | 41.87 | 41.96 | 39.55 | 39.57 | 2,092,335 | -2.11(-5.07%) |
Jan 18, 2022 | 42.15 | 42.27 | 41.38 | 41.68 | 2,504,292 | -0.68(-1.61%) |
Jan 14, 2022 | 42.36 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 41.01 | 42.65 | 40.95 | 42.47 | 2,926,462 | +1.74(+4.26%) |
Jan 12, 2022 | 41.55 | 41.69 | 40.06 | 40.73 | 1,933,294 | -0.63(-1.52%) |
Jan 11, 2022 | 40.91 | 41.38 | 40.47 | 41.36 | 1,406,015 | +0.45(+1.10%) |
Jan 10, 2022 | 41.46 | 41.56 | 40.53 | 40.91 | 1,803,022 | -0.49(-1.17%) |
Jan 07, 2022 | 41.62 | 41.87 | 41.19 | 41.39 | 1,348,449 | -0.07(-0.16%) |
Jan 06, 2022 | 40.87 | 41.79 | 40.54 | 41.46 | 2,358,733 | +0.62(+1.52%) |
Jan 05, 2022 | 41.29 | 42.04 | 40.75 | 40.84 | 3,231,087 | +0.03(+0.08%) |
Jan 04, 2022 | 38.85 | 41.09 | 38.85 | 40.81 | 2,375,801 | +2.34(+6.09%) |
Jan 03, 2022 | 38.71 | 39.07 | 38.17 | 38.46 | 2,480,197 | +0.09(+0.24%) |
Dec 31, 2021 | 38.18 | 38.52 | 38.16 | 38.37 | 756,219 | +0.21(+0.56%) |
Dec 30, 2021 | 38.20 | 38.52 | 38.11 | 38.16 | 1,050,265 | -0.04(-0.11%) |
Dec 29, 2021 | 38.24 | 38.63 | 38.14 | 38.20 | 874,638 | -0.03(-0.09%) |
Dec 28, 2021 | 37.63 | 38.35 | 37.63 | 38.23 | 1,128,842 | +0.49(+1.29%) |
Dec 27, 2021 | 37.12 | 37.80 | 36.90 | 37.75 | 1,242,888 | +0.61(+1.65%) |
Dec 23, 2021 | 36.85 | 37.26 | 36.72 | 37.14 | 1,384,710 | +0.49(+1.35%) |
Dec 22, 2021 | 36.48 | 36.86 | 36.27 | 36.64 | 1,383,518 | +0.14(+0.40%) |
Dec 21, 2021 | 36.10 | 36.52 | 36.00 | 36.50 | 2,221,156 | +0.77(+2.17%) |
Dec 20, 2021 | 36.29 | 36.69 | 35.24 | 35.72 | 2,912,708 | -1.42(-3.83%) |
Dec 17, 2021 | 37.33 | 37.83 | 36.86 | 37.15 | 4,349,048 | -0.50(-1.33%) |
Dec 16, 2021 | 38.52 | 38.89 | 37.63 | 37.65 | 1,430,365 | -0.37(-0.99%) |
Dec 15, 2021 | 37.81 | 38.08 | 37.00 | 38.02 | 1,877,456 | +0.05(+0.13%) |
Dec 14, 2021 | 37.89 | 38.50 | 37.87 | 37.97 | 1,783,534 | -0.18(-0.47%) |
Dec 13, 2021 | 39.16 | 39.28 | 38.12 | 38.15 | 1,615,939 | -1.07(-2.73%) |
Dec 10, 2021 | 39.74 | 39.84 | 38.90 | 39.22 | 1,735,105 | -0.04(-0.11%) |
Dec 09, 2021 | 39.15 | 39.47 | 38.91 | 39.27 | 1,463,268 | -0.07(-0.17%) |
Dec 08, 2021 | 38.89 | 39.57 | 38.81 | 39.33 | 1,409,552 | +0.55(+1.43%) |
Dec 07, 2021 | 38.75 | 39.20 | 38.65 | 38.78 | 1,507,883 | +0.65(+1.70%) |
Dec 06, 2021 | 37.74 | 38.75 | 37.46 | 38.13 | 1,752,555 | +0.77(+2.07%) |
Dec 03, 2021 | 37.55 | 37.83 | 36.86 | 37.36 | 1,531,421 | -0.33(-0.88%) |
Dec 02, 2021 | 36.92 | 37.89 | 36.73 | 37.69 | 2,065,081 | +1.22(+3.34%) |
Dec 01, 2021 | 37.83 | 38.52 | 36.46 | 36.47 | 3,019,877 | -0.37(-1.02%) |
Nov 30, 2021 | 37.63 | 37.98 | 36.78 | 36.85 | 3,526,841 | -1.16(-3.05%) |
Nov 29, 2021 | 39.21 | 39.32 | 37.68 | 38.01 | 2,299,754 | -0.36(-0.93%) |
Nov 26, 2021 | 38.46 | 38.59 | 37.34 | 38.36 | 2,014,050 | -1.50(-3.77%) |
Nov 24, 2021 | 40.03 | 40.38 | 39.78 | 39.86 | 1,412,292 | -0.63(-1.55%) |
Nov 23, 2021 | 40.19 | 41.10 | 39.90 | 40.49 | 2,225,293 | +0.31(+0.76%) |
Nov 22, 2021 | 39.01 | 40.68 | 38.67 | 40.18 | 2,723,780 | +1.29(+3.31%) |
Nov 19, 2021 | 39.37 | 39.69 | 38.65 | 38.90 | 3,895,767 | -0.79(-1.99%) |
Nov 18, 2021 | 40.79 | 39.90 | 39.64 | 39.68 | 3,572,318 | -1.00(-2.46%) |
Nov 17, 2021 | 41.04 | 41.24 | 40.22 | 40.69 | 1,735,594 | -0.36(-0.89%) |
Nov 16, 2021 | 41.56 | 41.66 | 41.03 | 41.05 | 2,148,264 | -0.13(-0.31%) |
Nov 15, 2021 | 41.25 | 41.32 | 40.74 | 41.18 | 1,658,915 | +0.25(+0.62%) |
Nov 12, 2021 | 40.32 | 41.06 | 40.13 | 40.92 | 2,019,512 | +0.86(+2.14%) |
Nov 11, 2021 | 40.04 | 40.34 | 39.84 | 40.07 | 1,802,259 | +0.20(+0.49%) |
Nov 10, 2021 | 39.28 | 39.87 | 1,815,225 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.67 | 40.02 | 39.23 | 39.44 | 1,537,565 | -0.23(-0.58%) |
Nov 08, 2021 | 39.87 | 40.24 | 39.41 | 39.67 | 2,205,288 | -0.11(-0.28%) |
Nov 05, 2021 | 39.99 | 40.41 | 39.53 | 39.78 | 2,515,823 | +0.28(+0.71%) |
Nov 04, 2021 | 40.54 | 41.05 | 39.36 | 39.50 | 3,092,383 | -0.37(-0.94%) |
Nov 03, 2021 | 39.01 | 40.30 | 38.17 | 39.87 | 4,187,763 | -0.03(-0.09%) |
Nov 02, 2021 | 39.58 | 40.14 | 39.08 | 39.90 | 3,537,549 | +0.39(+0.99%) |
Nov 01, 2021 | 38.52 | 39.52 | 39.08 | 39.51 | 1,545,542 | +1.29(+3.37%) |
Oct 29, 2021 | 38.38 | 38.89 | 38.05 | 38.23 | 2,132,780 | -0.22(-0.57%) |
Oct 28, 2021 | 38.23 | 38.49 | 38.05 | 38.45 | 1,137,421 | +0.53(+1.39%) |
Oct 27, 2021 | 37.29 | 38.38 | 36.75 | 37.92 | 1,764,128 | +0.57(+1.52%) |
Oct 26, 2021 | 38.67 | 37.15 | 37.35 | 2,081,272 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.51 | 38.75 | 38.14 | 38.58 | 1,574,244 | +0.35(+0.91%) |
Oct 22, 2021 | 39.20 | 39.41 | 38.22 | 38.23 | 1,391,486 | -0.76(-1.96%) |
Oct 21, 2021 | 38.80 | 39.09 | 38.46 | 39.00 | 1,441,924 | +0.17(+0.44%) |
Oct 20, 2021 | 38.01 | 39.25 | 37.84 | 38.83 | 3,065,289 | -0.03(-0.09%) |
Oct 19, 2021 | 39.01 | 39.37 | 38.76 | 38.86 | 2,156,780 | -0.07(-0.17%) |
Oct 18, 2021 | 39.66 | 39.66 | 38.56 | 38.93 | 3,463,624 | -0.96(-2.40%) |
Oct 15, 2021 | 41.21 | 41.22 | 39.79 | 39.89 | 2,823,248 | -0.81(-2.00%) |
Oct 14, 2021 | 40.20 | 40.71 | 39.99 | 40.70 | 1,592,650 | +0.74(+1.85%) |
Oct 13, 2021 | 39.98 | 40.18 | 39.18 | 39.96 | 2,007,668 | -0.17(-0.42%) |
Oct 12, 2021 | 39.86 | 40.34 | 39.67 | 40.13 | 1,978,695 | +0.34(+0.85%) |
Oct 11, 2021 | 39.46 | 40.53 | 39.36 | 39.79 | 1,886,116 | +0.23(+0.58%) |
Oct 08, 2021 | 39.12 | 40.28 | 39.01 | 39.57 | 2,246,583 | +0.74(+1.90%) |
Oct 07, 2021 | 37.90 | 39.25 | 37.81 | 38.83 | 2,316,316 | +1.64(+4.40%) |
Oct 06, 2021 | 37.90 | 38.16 | 36.36 | 37.19 | 2,914,313 | -1.26(-3.27%) |
Oct 05, 2021 | 37.82 | 38.72 | 37.41 | 38.45 | 2,395,267 | +0.66(+1.75%) |
Oct 04, 2021 | 37.39 | 37.97 | 37.30 | 37.78 | 2,244,728 | +0.61(+1.64%) |
Oct 01, 2021 | 37.01 | 37.53 | 36.50 | 37.17 | 1,289,693 | +0.53(+1.44%) |
Sep 30, 2021 | 37.58 | 37.72 | 36.64 | 36.65 | 2,023,952 | -0.87(-2.33%) |
Sep 29, 2021 | 37.94 | 38.25 | 37.20 | 37.52 | 1,256,627 | -0.42(-1.10%) |
Sep 28, 2021 | 37.92 | 38.22 | 37.28 | 37.94 | 2,844,993 | +0.38(+1.02%) |
Sep 27, 2021 | 37.13 | 38.01 | 37.13 | 37.56 | 2,365,456 | +0.38(+1.03%) |
Sep 24, 2021 | 37.18 | 37.88 | 36.94 | 37.17 | 2,261,127 | +0.06(+0.16%) |
Sep 23, 2021 | 36.77 | 37.91 | 36.48 | 37.11 | 3,472,269 | +0.90(+2.48%) |
Sep 22, 2021 | 35.78 | 36.60 | 35.72 | 36.22 | 2,099,579 | +0.97(+2.74%) |
Sep 21, 2021 | 35.21 | 35.55 | 34.75 | 35.25 | 3,036,133 | +0.17(+0.48%) |
Sep 20, 2021 | 34.47 | 35.10 | 34.16 | 35.08 | 2,880,987 | -1.32(-3.63%) |
Sep 17, 2021 | 36.39 | 36.66 | 35.81 | 36.40 | 4,253,918 | -0.26(-0.72%) |
Sep 16, 2021 | 36.89 | 36.93 | 35.78 | 36.66 | 2,654,619 | -0.42(-1.14%) |
Sep 15, 2021 | 36.61 | 37.18 | 36.33 | 37.09 | 1,814,640 | +0.66(+1.82%) |
Sep 14, 2021 | 37.27 | 37.36 | 36.22 | 36.43 | 1,749,694 | -0.70(-1.87%) |
Sep 13, 2021 | 36.78 | 37.34 | 36.53 | 37.12 | 1,764,229 | +0.77(+2.12%) |
Sep 10, 2021 | 36.39 | 36.64 | 36.08 | 36.35 | 1,714,727 | +0.22(+0.61%) |
Sep 09, 2021 | 35.58 | 36.42 | 35.53 | 36.13 | 1,868,610 | +0.31(+0.85%) |
Sep 08, 2021 | 36.29 | 36.43 | 35.49 | 35.83 | 1,268,757 | -0.70(-1.90%) |
Sep 07, 2021 | 36.46 | 36.96 | 36.30 | 36.52 | 1,324,623 | -0.07(-0.19%) |
Sep 03, 2021 | 36.88 | 36.89 | 36.49 | 36.59 | 1,122,881 | -0.21(-0.58%) |
Sep 02, 2021 | 36.20 | 36.81 | 35.83 | 36.80 | 1,991,494 | +0.70(+1.95%) |
Sep 01, 2021 | 36.16 | 36.27 | 35.50 | 36.10 | 2,002,012 | -0.10(-0.28%) |
Aug 31, 2021 | 36.39 | 36.62 | 36.08 | 36.20 | 2,807,278 | -0.09(-0.26%) |
Aug 30, 2021 | 36.89 | 36.93 | 36.29 | 36.29 | 1,318,075 | -0.45(-1.22%) |
Aug 27, 2021 | 36.08 | 36.88 | 35.93 | 36.74 | 1,710,369 | +0.81(+2.26%) |
Aug 26, 2021 | 36.31 | 36.47 | 35.73 | 35.93 | 1,851,419 | -0.52(-1.41%) |
Aug 25, 2021 | 36.84 | 37.11 | 36.20 | 36.44 | 2,106,975 | -0.21(-0.58%) |
Aug 24, 2021 | 36.06 | 36.76 | 35.93 | 36.66 | 2,139,802 | +0.84(+2.33%) |
Aug 23, 2021 | 36.12 | 36.12 | 35.78 | 35.82 | 3,063,487 | -0.07(-0.19%) |
Aug 20, 2021 | 35.53 | 35.98 | 35.30 | 35.89 | 1,837,809 | -0.03(-0.09%) |
Aug 19, 2021 | 36.87 | 36.92 | 35.68 | 35.92 | 2,015,423 | -1.47(-3.93%) |
Aug 18, 2021 | 37.59 | 38.05 | 37.36 | 37.39 | 1,335,514 | -0.36(-0.96%) |
Aug 17, 2021 | 37.94 | 38.16 | 37.01 | 37.75 | 2,336,426 | -0.77(-2.00%) |
Aug 16, 2021 | 38.12 | 38.61 | 37.70 | 38.52 | 1,630,227 | -0.01(-0.02%) |
Aug 13, 2021 | 39.16 | 39.37 | 38.45 | 38.53 | 1,227,786 | -0.56(-1.43%) |
Aug 12, 2021 | 39.54 | 39.93 | 38.88 | 39.09 | 1,645,520 | -0.45(-1.13%) |
Aug 11, 2021 | 38.76 | 39.64 | 38.36 | 39.54 | 1,782,305 | +0.79(+2.05%) |
Aug 10, 2021 | 38.39 | 38.78 | 38.05 | 38.74 | 1,572,945 | +0.24(+0.61%) |
Aug 09, 2021 | 38.33 | 38.87 | 37.91 | 38.51 | 2,121,809 | +0.03(+0.09%) |
Aug 06, 2021 | 39.28 | 39.62 | 38.41 | 38.47 | 3,372,974 | -0.83(-2.11%) |
Aug 05, 2021 | 39.84 | 40.28 | 39.18 | 39.30 | 1,917,756 | -0.20(-0.51%) |
Aug 04, 2021 | 41.70 | 41.85 | 39.39 | 39.50 | 3,503,261 | -2.20(-5.27%) |
Aug 03, 2021 | 41.33 | 41.90 | 40.74 | 41.70 | 2,392,974 | +0.48(+1.17%) |
Aug 02, 2021 | 41.68 | 42.22 | 41.02 | 41.22 | 1,711,157 | -0.16(-0.39%) |
Jul 30, 2021 | 40.96 | 41.78 | 40.83 | 41.38 | 2,179,882 | +0.07(+0.16%) |
Jul 29, 2021 | 40.83 | 41.57 | 40.56 | 41.31 | 1,588,828 | +1.01(+2.52%) |
Jul 28, 2021 | 40.08 | 40.57 | 39.79 | 40.30 | 1,040,906 | +0.28(+0.70%) |
Jul 27, 2021 | 40.06 | 40.56 | 39.78 | 40.02 | 1,727,876 | -0.32(-0.80%) |
Jul 26, 2021 | 39.84 | 40.41 | 39.81 | 40.34 | 1,459,865 | +0.63(+1.60%) |
Jul 23, 2021 | 39.68 | 39.82 | 39.23 | 39.70 | 1,526,091 | +0.45(+1.14%) |
Jul 22, 2021 | 39.87 | 39.87 | 39.09 | 39.26 | 1,849,933 | -0.85(-2.13%) |
Jul 21, 2021 | 40.19 | 40.81 | 39.94 | 40.11 | 1,689,891 | +0.38(+0.96%) |
Jul 20, 2021 | 38.18 | 39.83 | 38.18 | 39.73 | 2,137,672 | +1.55(+4.07%) |
Jul 19, 2021 | 37.89 | 38.45 | 37.49 | 38.18 | 2,726,993 | -0.66(-1.70%) |
Jul 16, 2021 | 40.15 | 40.21 | 38.78 | 38.83 | 2,047,364 | -1.15(-2.87%) |
Jul 15, 2021 | 39.70 | 40.23 | 39.56 | 39.98 | 2,163,060 | -0.09(-0.23%) |
Jul 14, 2021 | 40.27 | 40.72 | 39.82 | 40.08 | 2,079,192 | -0.10(-0.25%) |
Jul 13, 2021 | 40.64 | 40.76 | 40.03 | 40.18 | 2,123,174 | -0.47(-1.16%) |
Jul 12, 2021 | 40.09 | 40.83 | 39.70 | 40.65 | 1,996,275 | +0.27(+0.67%) |
Jul 09, 2021 | 40.28 | 40.72 | 39.98 | 40.38 | 1,868,217 | +1.00(+2.53%) |
Jul 08, 2021 | 38.95 | 40.05 | 38.62 | 39.38 | 2,048,581 | -0.38(-0.96%) |
Jul 07, 2021 | 40.09 | 40.42 | 38.86 | 39.76 | 1,880,806 | -0.63(-1.57%) |
Jul 06, 2021 | 41.21 | 41.28 | 39.71 | 40.40 | 2,500,499 | -1.11(-2.67%) |
Jul 02, 2021 | 41.53 | 41.53 | 40.89 | 41.50 | 1,359,955 | +0.00(+0.00%) |
Jul 01, 2021 | 41.45 | 41.84 | 40.87 | 41.50 | 1,552,334 | +0.50(+1.22%) |
Jun 30, 2021 | 40.68 | 41.18 | 40.54 | 41.01 | 1,535,021 | +0.15(+0.37%) |
Jun 29, 2021 | 40.80 | 41.28 | 40.44 | 40.85 | 1,401,023 | +0.37(+0.92%) |
Jun 28, 2021 | 41.29 | 41.34 | 40.15 | 40.48 | 1,574,979 | -0.87(-2.10%) |
Jun 25, 2021 | 41.50 | 41.75 | 41.00 | 41.35 | 2,986,727 | +0.15(+0.37%) |
Jun 24, 2021 | 41.51 | 41.65 | 40.73 | 41.20 | 1,768,664 | +0.28(+0.68%) |
Jun 23, 2021 | 41.13 | 41.31 | 40.73 | 40.92 | 1,675,941 | -0.04(-0.10%) |
Jun 22, 2021 | 40.97 | 41.33 | 40.63 | 40.96 | 2,555,994 | -0.01(-0.02%) |
Jun 21, 2021 | 40.55 | 41.26 | 40.47 | 40.97 | 2,231,447 | +0.78(+1.93%) |
Jun 18, 2021 | 41.26 | 41.27 | 39.99 | 40.19 | 3,909,600 | -1.58(-3.78%) |
Jun 17, 2021 | 43.52 | 44.37 | 41.13 | 41.77 | 2,709,662 | -1.63(-3.76%) |
Jun 16, 2021 | 43.83 | 43.95 | 42.99 | 43.40 | 1,805,416 | -0.60(-1.36%) |
Jun 15, 2021 | 43.91 | 44.06 | 43.38 | 44.00 | 1,402,018 | +0.10(+0.23%) |
Jun 14, 2021 | 44.58 | 44.76 | 43.75 | 43.90 | 1,504,829 | -0.79(-1.78%) |
Jun 11, 2021 | 44.39 | 44.74 | 44.22 | 44.70 | 1,317,759 | +0.56(+1.26%) |
Jun 10, 2021 | 45.25 | 45.30 | 43.94 | 44.14 | 1,642,796 | -0.73(-1.64%) |
Jun 09, 2021 | 45.18 | 45.35 | 44.73 | 44.87 | 1,618,437 | -0.40(-0.88%) |
Jun 08, 2021 | 44.53 | 45.36 | 44.18 | 45.27 | 1,792,602 | +0.41(+0.90%) |
Jun 07, 2021 | 45.96 | 46.03 | 44.57 | 44.87 | 2,339,537 | -1.13(-2.46%) |
Jun 04, 2021 | 45.87 | 46.34 | 45.71 | 46.00 | 2,311,703 | +0.13(+0.28%) |
Jun 03, 2021 | 45.04 | 46.93 | 44.77 | 45.87 | 3,490,419 | +0.75(+1.67%) |
Jun 02, 2021 | 46.67 | 46.83 | 44.39 | 45.12 | 2,608,520 | +0.38(+0.85%) |
Jun 01, 2021 | 43.77 | 44.90 | 43.41 | 44.74 | 1,797,969 | +1.41(+3.26%) |
May 28, 2021 | 43.56 | 43.61 | 42.67 | 43.33 | 1,521,971 | +0.03(+0.08%) |
May 27, 2021 | 43.13 | 43.75 | 43.05 | 43.30 | 4,584,463 | +0.76(+1.78%) |
May 26, 2021 | 41.83 | 42.56 | 41.40 | 42.54 | 1,969,711 | +0.61(+1.45%) |
May 25, 2021 | 42.28 | 42.75 | 41.64 | 41.93 | 1,678,087 | -0.29(-0.70%) |
May 24, 2021 | 42.76 | 42.77 | 42.11 | 42.23 | 1,288,571 | -0.30(-0.71%) |
May 21, 2021 | 42.20 | 42.88 | 42.11 | 42.53 | 1,827,887 | +0.65(+1.55%) |
May 20, 2021 | 42.10 | 42.20 | 41.32 | 41.88 | 2,425,397 | -0.24(-0.56%) |
May 19, 2021 | 42.10 | 42.35 | 41.45 | 42.12 | 2,393,292 | -0.93(-2.17%) |
May 18, 2021 | 43.34 | 43.58 | 43.00 | 43.05 | 1,563,722 | -0.44(-1.01%) |
May 17, 2021 | 43.31 | 43.63 | 42.94 | 43.49 | 1,418,253 | +0.19(+0.43%) |
May 14, 2021 | 43.28 | 43.38 | 42.60 | 43.30 | 1,484,111 | +0.57(+1.34%) |
May 13, 2021 | 41.70 | 42.93 | 41.59 | 42.73 | 1,759,754 | +0.84(+2.01%) |
May 12, 2021 | 43.30 | 43.46 | 41.68 | 41.89 | 2,020,256 | -1.60(-3.68%) |
May 11, 2021 | 43.88 | 44.26 | 42.66 | 43.49 | 2,073,656 | -1.08(-2.42%) |
May 10, 2021 | 45.42 | 45.64 | 44.53 | 44.57 | 2,410,155 | -0.73(-1.62%) |
May 07, 2021 | 43.71 | 45.41 | 42.96 | 45.30 | 2,765,952 | +1.32(+3.01%) |
May 06, 2021 | 43.14 | 44.19 | 42.95 | 43.98 | 2,453,161 | +0.93(+2.17%) |
May 05, 2021 | 42.29 | 43.09 | 41.52 | 43.04 | 3,177,630 | +2.21(+5.40%) |
May 04, 2021 | 41.08 | 41.22 | 40.06 | 40.84 | 2,437,573 | -0.64(-1.54%) |