Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.52 | 41.52 | 40.58 | 40.58 | 2,999 | -1.13(-2.72%) |
Apr 28, 2022 | 41.09 | 41.87 | 41.04 | 41.72 | 3,011 | +0.39(+0.94%) |
Apr 27, 2022 | 41.52 | 41.82 | 41.25 | 41.33 | 5,774 | -0.22(-0.53%) |
Apr 26, 2022 | 42.30 | 42.30 | 41.55 | 41.55 | 1,732 | -0.92(-2.16%) |
Apr 25, 2022 | 42.00 | 42.57 | 41.73 | 42.47 | 4,162 | +0.24(+0.57%) |
Apr 22, 2022 | 43.89 | 43.93 | 42.23 | 42.23 | 8,992 | -2.08(-4.69%) |
Apr 21, 2022 | 44.81 | 44.81 | 44.31 | 44.31 | 40,766 | -0.59(-1.32%) |
Apr 20, 2022 | 44.37 | 44.94 | 44.37 | 44.90 | 1,926 | +0.85(+1.93%) |
Apr 19, 2022 | 43.43 | 44.11 | 43.43 | 44.05 | 1,618 | +0.78(+1.80%) |
Apr 18, 2022 | 43.79 | 43.80 | 43.25 | 43.27 | 3,907 | -0.50(-1.15%) |
Apr 14, 2022 | 44.10 | 44.13 | 43.77 | 43.77 | 2,215 | -0.30(-0.69%) |
Apr 13, 2022 | 43.80 | 44.08 | 43.80 | 44.08 | 1,541 | +0.28(+0.65%) |
Apr 12, 2022 | 44.15 | 44.33 | 43.63 | 43.79 | 6,398 | -0.33(-0.74%) |
Apr 11, 2022 | 44.99 | 44.99 | 44.12 | 44.12 | 3,192 | -0.93(-2.07%) |
Apr 08, 2022 | 44.89 | 45.30 | 44.83 | 45.05 | 2,204 | +0.12(+0.27%) |
Apr 07, 2022 | 44.18 | 45.01 | 44.18 | 44.93 | 3,490 | +0.74(+1.68%) |
Apr 06, 2022 | 43.53 | 44.21 | 43.47 | 44.19 | 3,828 | +0.51(+1.16%) |
Apr 05, 2022 | 44.16 | 44.17 | 43.68 | 43.68 | 6,679 | +0.02(+0.04%) |
Apr 04, 2022 | 43.98 | 43.98 | 43.66 | 43.66 | 2,899 | -0.43(-0.98%) |
Apr 01, 2022 | 43.75 | 44.12 | 43.74 | 44.09 | 1,860 | +0.42(+0.97%) |
Mar 31, 2022 | 44.24 | 44.28 | 43.67 | 43.67 | 4,454 | -0.49(-1.11%) |
Mar 30, 2022 | 44.18 | 44.30 | 44.04 | 44.16 | 3,840 | +0.05(+0.11%) |
Mar 29, 2022 | 44.14 | 44.14 | 43.88 | 44.11 | 7,835 | +0.43(+0.99%) |
Mar 28, 2022 | 43.30 | 43.68 | 43.30 | 43.68 | 7,281 | +0.36(+0.82%) |
Mar 25, 2022 | 43.10 | 43.32 | 42.99 | 43.32 | 6,741 | +0.25(+0.59%) |
Mar 24, 2022 | 42.78 | 43.07 | 42.78 | 43.07 | 1,322 | +0.48(+1.12%) |
Mar 23, 2022 | 42.87 | 42.87 | 42.59 | 42.59 | 639 | -0.93(-2.15%) |
Mar 22, 2022 | 43.64 | 43.64 | 43.52 | 43.52 | 414 | +0.11(+0.24%) |
Mar 21, 2022 | 43.60 | 43.68 | 43.42 | 43.42 | 1,438 | -0.19(-0.43%) |
Mar 18, 2022 | 43.40 | 43.60 | 43.30 | 43.60 | 1,198 | +0.38(+0.87%) |
Mar 17, 2022 | 42.81 | 43.23 | 42.81 | 43.23 | 477 | +0.72(+1.70%) |
Mar 16, 2022 | 42.46 | 42.51 | 42.13 | 42.51 | 2,427 | +0.64(+1.52%) |
Mar 15, 2022 | 41.19 | 41.87 | 41.19 | 41.87 | 2,321 | +0.87(+2.12%) |
Mar 14, 2022 | 41.14 | 41.60 | 40.89 | 41.00 | 1,857 | +0.02(+0.04%) |
Mar 11, 2022 | 41.59 | 41.63 | 40.98 | 40.98 | 1,964 | -0.61(-1.47%) |
Mar 10, 2022 | 41.32 | 41.59 | 41.05 | 41.59 | 7,912 | -0.07(-0.17%) |
Mar 09, 2022 | 41.34 | 41.74 | 41.34 | 41.66 | 1,070 | +0.81(+1.99%) |
Mar 08, 2022 | 41.82 | 41.82 | 40.85 | 40.85 | 4,577 | -1.00(-2.39%) |
Mar 07, 2022 | 42.61 | 42.61 | 41.80 | 41.85 | 12,648 | -0.96(-2.25%) |
Mar 04, 2022 | 42.16 | 42.81 | 42.07 | 42.81 | 2,281 | +0.20(+0.48%) |
Mar 03, 2022 | 42.67 | 42.85 | 42.61 | 42.61 | 1,611 | +0.11(+0.25%) |
Mar 02, 2022 | 42.35 | 42.61 | 42.35 | 42.50 | 2,501 | +0.63(+1.52%) |
Mar 01, 2022 | 41.64 | 41.87 | 41.64 | 41.87 | 1,121 | -0.18(-0.42%) |
Feb 28, 2022 | 41.62 | 42.05 | 41.62 | 42.05 | 935 | -0.26(-0.61%) |
Feb 25, 2022 | 41.21 | 42.31 | 42.17 | 42.31 | 1,591 | +1.30(+3.16%) |
Feb 24, 2022 | 39.60 | 41.01 | 39.52 | 41.01 | 5,895 | +0.46(+1.14%) |
Feb 23, 2022 | 41.01 | 41.01 | 40.55 | 40.55 | 3,553 | -0.22(-0.55%) |
Feb 22, 2022 | 40.90 | 41.09 | 40.70 | 40.77 | 8,639 | -0.06(-0.15%) |
Feb 18, 2022 | 40.83 | 0 | -0.42(-1.01%) | |||
Feb 17, 2022 | 41.59 | 41.61 | 41.25 | 41.25 | 2,101 | -0.85(-2.02%) |
Feb 16, 2022 | 41.57 | 42.12 | 41.57 | 42.10 | 4,427 | +0.09(+0.22%) |
Feb 15, 2022 | 42.00 | 42.01 | 42.00 | 42.01 | 1,202 | +0.48(+1.15%) |
Feb 14, 2022 | 41.76 | 41.76 | 41.30 | 41.53 | 3,002 | -0.48(-1.15%) |
Feb 11, 2022 | 42.49 | 42.49 | 41.89 | 42.01 | 1,754 | -0.68(-1.60%) |
Feb 10, 2022 | 43.15 | 43.15 | 42.65 | 42.70 | 1,790 | -0.65(-1.50%) |
Feb 09, 2022 | 43.02 | 43.47 | 43.02 | 43.34 | 2,398 | +0.45(+1.06%) |
Feb 08, 2022 | 42.03 | 42.89 | 42.03 | 42.89 | 3,031 | +0.76(+1.79%) |
Feb 07, 2022 | 42.46 | 42.48 | 42.13 | 42.13 | 5,718 | -0.23(-0.53%) |
Feb 04, 2022 | 42.22 | 42.57 | 42.12 | 42.36 | 8,191 | -0.07(-0.16%) |
Feb 03, 2022 | 42.52 | 42.60 | 42.40 | 42.43 | 2,842 | -0.09(-0.22%) |
Feb 02, 2022 | 42.15 | 42.52 | 42.00 | 42.52 | 5,019 | +0.60(+1.43%) |
Feb 01, 2022 | 42.06 | 42.06 | 41.63 | 41.93 | 2,896 | +0.05(+0.13%) |
Jan 31, 2022 | 41.17 | 41.87 | 41.87 | 8,476 | +0.65(+1.58%) | |
Jan 28, 2022 | 40.29 | 41.22 | 40.11 | 41.22 | 3,828 | +0.78(+1.92%) |
Jan 27, 2022 | 40.89 | 40.94 | 40.36 | 40.44 | 4,820 | -0.12(-0.30%) |
Jan 26, 2022 | 41.00 | 41.16 | 40.44 | 40.56 | 4,740 | -0.30(-0.73%) |
Jan 25, 2022 | 41.00 | 41.07 | 40.39 | 40.86 | 4,547 | -0.58(-1.40%) |
Jan 24, 2022 | 41.01 | 41.44 | 40.05 | 41.44 | 14,122 | -0.06(-0.14%) |
Jan 21, 2022 | 41.85 | 41.96 | 41.42 | 41.50 | 6,213 | -0.42(-1.01%) |
Jan 20, 2022 | 42.37 | 42.40 | 41.92 | 41.92 | 2,541 | -0.21(-0.49%) |
Jan 19, 2022 | 42.56 | 42.56 | 42.13 | 42.13 | 6,509 | -0.09(-0.22%) |
Jan 18, 2022 | 42.76 | 42.76 | 42.22 | 42.22 | 7,362 | -0.84(-1.95%) |
Jan 14, 2022 | 43.06 | 0 | -0.05(-0.12%) | |||
Jan 13, 2022 | 43.76 | 43.76 | 43.11 | 43.11 | 8,405 | -0.69(-1.57%) |
Jan 12, 2022 | 44.00 | 44.00 | 43.65 | 43.80 | 8,652 | -0.06(-0.13%) |
Jan 11, 2022 | 43.35 | 43.86 | 43.24 | 43.86 | 2,803 | +0.51(+1.17%) |
Jan 10, 2022 | 43.00 | 43.35 | 42.63 | 43.35 | 8,404 | +0.28(+0.65%) |
Jan 07, 2022 | 43.24 | 43.32 | 43.07 | 43.07 | 3,610 | -0.44(-1.00%) |
Jan 06, 2022 | 44.00 | 44.18 | 43.51 | 43.51 | 5,828 | -0.76(-1.71%) |
Jan 05, 2022 | 44.86 | 44.93 | 44.27 | 44.27 | 8,813 | -0.48(-1.06%) |
Jan 04, 2022 | 45.60 | 45.60 | 44.61 | 44.74 | 8,309 | -0.59(-1.30%) |
Jan 03, 2022 | 45.51 | 45.51 | 44.84 | 45.33 | 40,435 | -0.20(-0.44%) |
Dec 31, 2021 | 45.79 | 45.79 | 45.53 | 45.53 | 1,481 | -0.26(-0.57%) |
Dec 30, 2021 | 45.86 | 45.99 | 45.72 | 45.79 | 10,348 | +0.04(+0.09%) |
Dec 29, 2021 | 45.60 | 45.83 | 45.60 | 45.75 | 6,746 | +0.25(+0.55%) |
Dec 28, 2021 | 45.64 | 45.64 | 45.50 | 45.50 | 4,083 | -0.11(-0.24%) |
Dec 27, 2021 | 45.61 | 45.61 | 45.36 | 45.61 | 2,893 | +0.42(+0.93%) |
Dec 23, 2021 | 45.09 | 45.34 | 45.09 | 45.19 | 6,934 | +0.20(+0.45%) |
Dec 22, 2021 | 44.66 | 44.99 | 44.66 | 44.99 | 2,489 | +0.67(+1.51%) |
Dec 21, 2021 | 43.95 | 44.32 | 43.95 | 44.32 | 3,316 | +0.53(+1.21%) |
Dec 20, 2021 | 43.65 | 44.04 | 43.40 | 43.79 | 4,015 | -0.43(-0.98%) |
Dec 17, 2021 | 44.22 | 44.50 | 44.06 | 44.22 | 3,983 | +0.03(+0.07%) |
Dec 16, 2021 | 44.43 | 44.43 | 44.14 | 44.19 | 1,227 | -0.03(-0.06%) |
Dec 15, 2021 | 43.65 | 44.22 | 43.64 | 44.22 | 1,564 | +0.63(+1.44%) |
Dec 14, 2021 | 44.01 | 44.01 | 43.45 | 43.59 | 2,008 | -0.48(-1.10%) |
Dec 13, 2021 | 44.04 | 44.08 | 43.94 | 44.08 | 2,810 | +0.10(+0.24%) |
Dec 10, 2021 | 43.95 | 43.98 | 43.85 | 43.97 | 1,518 | +0.18(+0.42%) |
Dec 09, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 407 | -0.02(-0.06%) |
Dec 08, 2021 | 43.52 | 43.82 | 43.49 | 43.81 | 1,162 | +0.40(+0.93%) |
Dec 07, 2021 | 43.25 | 43.52 | 43.25 | 43.41 | 1,952 | +0.71(+1.66%) |
Dec 06, 2021 | 42.61 | 42.70 | 42.61 | 42.70 | 800 | +0.63(+1.49%) |
Dec 03, 2021 | 42.39 | 42.39 | 41.79 | 42.07 | 10,047 | -0.02(-0.05%) |
Dec 02, 2021 | 41.88 | 42.17 | 41.88 | 42.09 | 2,740 | +0.37(+0.88%) |
Dec 01, 2021 | 42.37 | 42.50 | 41.72 | 41.72 | 2,816 | -0.09(-0.22%) |
Nov 30, 2021 | 42.40 | 42.73 | 41.82 | 41.82 | 4,929 | -0.96(-2.23%) |
Nov 29, 2021 | 42.74 | 43.04 | 42.74 | 42.77 | 1,923 | +0.24(+0.57%) |
Nov 26, 2021 | 43.08 | 43.34 | 42.50 | 42.53 | 6,753 | -0.58(-1.34%) |
Nov 24, 2021 | 42.78 | 43.11 | 42.78 | 43.11 | 4,131 | +0.12(+0.27%) |
Nov 23, 2021 | 43.10 | 43.10 | 42.71 | 42.99 | 8,038 | -0.15(-0.35%) |
Nov 22, 2021 | 43.50 | 43.50 | 43.14 | 43.14 | 6,613 | -0.34(-0.79%) |
Nov 19, 2021 | 43.85 | 43.85 | 43.48 | 43.48 | 2,555 | -0.35(-0.80%) |
Nov 18, 2021 | 44.16 | 43.85 | 43.82 | 43.84 | 4,923 | -0.18(-0.40%) |
Nov 17, 2021 | 44.00 | 44.01 | 44.00 | 44.01 | 1,722 | -0.07(-0.16%) |
Nov 16, 2021 | 44.25 | 44.25 | 44.08 | 44.08 | 1,333 | +0.30(+0.68%) |
Nov 15, 2021 | 44.42 | 44.42 | 43.77 | 43.79 | 1,486 | -0.37(-0.85%) |
Nov 12, 2021 | 44.08 | 44.16 | 44.08 | 44.16 | 2,457 | +0.20(+0.46%) |
Nov 11, 2021 | 44.08 | 44.08 | 43.81 | 43.96 | 1,912 | -0.17(-0.39%) |
Nov 10, 2021 | 44.07 | 44.13 | 5,764 | -0.06(-0.13%) | ||
Nov 09, 2021 | 44.27 | 44.30 | 44.16 | 44.19 | 2,530 | -0.23(-0.51%) |
Nov 08, 2021 | 44.12 | 44.42 | 44.12 | 44.42 | 11,904 | +0.30(+0.67%) |
Nov 05, 2021 | 44.40 | 44.40 | 44.05 | 44.12 | 2,520 | -0.16(-0.37%) |
Nov 04, 2021 | 44.51 | 44.55 | 44.10 | 44.28 | 3,596 | -0.25(-0.55%) |
Nov 03, 2021 | 44.01 | 44.53 | 44.00 | 44.53 | 3,028 | +0.35(+0.80%) |
Nov 02, 2021 | 44.10 | 44.39 | 44.10 | 44.18 | 4,015 | -0.01(-0.01%) |
Nov 01, 2021 | 44.16 | 44.28 | 44.09 | 44.18 | 7,284 | +0.01(+0.01%) |
Oct 29, 2021 | 43.87 | 44.18 | 43.60 | 44.18 | 6,976 | +0.35(+0.80%) |
Oct 28, 2021 | 43.62 | 44.02 | 43.62 | 43.82 | 1,427 | +0.20(+0.45%) |
Oct 27, 2021 | 43.93 | 43.93 | 43.63 | 43.63 | 976 | -0.28(-0.64%) |
Oct 26, 2021 | 43.92 | 43.98 | 43.91 | 5,799 | +0.18(+0.42%) | |
Oct 25, 2021 | 43.95 | 43.95 | 43.73 | 43.73 | 1,227 | -0.10(-0.23%) |
Oct 22, 2021 | 43.56 | 43.83 | 43.56 | 43.83 | 6,022 | +0.23(+0.53%) |
Oct 21, 2021 | 43.25 | 43.60 | 43.25 | 43.60 | 2,644 | +0.30(+0.70%) |
Oct 20, 2021 | 43.12 | 43.36 | 43.12 | 43.29 | 5,558 | +0.63(+1.49%) |
Oct 19, 2021 | 42.24 | 42.80 | 42.24 | 42.66 | 3,586 | +0.54(+1.28%) |
Oct 18, 2021 | 42.48 | 42.48 | 42.05 | 42.12 | 2,345 | -0.36(-0.85%) |
Oct 15, 2021 | 42.54 | 42.56 | 42.48 | 42.48 | 1,504 | +0.29(+0.69%) |
Oct 14, 2021 | 42.04 | 42.27 | 42.04 | 42.19 | 991 | +0.69(+1.66%) |
Oct 13, 2021 | 41.33 | 41.50 | 41.33 | 41.50 | 1,190 | +0.04(+0.09%) |
Oct 12, 2021 | 41.55 | 41.63 | 41.46 | 41.46 | 1,971 | -0.08(-0.18%) |
Oct 11, 2021 | 41.99 | 42.04 | 41.54 | 41.54 | 4,351 | -0.39(-0.94%) |
Oct 08, 2021 | 42.37 | 42.37 | 41.88 | 41.93 | 2,769 | -0.18(-0.42%) |
Oct 07, 2021 | 41.79 | 42.44 | 41.79 | 42.11 | 6,420 | +0.43(+1.03%) |
Oct 06, 2021 | 41.42 | 41.68 | 41.11 | 41.68 | 5,698 | +0.09(+0.23%) |
Oct 05, 2021 | 41.92 | 41.92 | 41.59 | 41.59 | 897 | +0.30(+0.71%) |
Oct 04, 2021 | 41.98 | 41.98 | 41.09 | 41.29 | 20,535 | -0.75(-1.78%) |
Oct 01, 2021 | 41.46 | 42.04 | 41.24 | 42.04 | 5,049 | +0.12(+0.28%) |
Sep 30, 2021 | 42.49 | 42.51 | 42.00 | 41.92 | 14,948 | -0.53(-1.26%) |
Sep 29, 2021 | 42.29 | 42.62 | 42.29 | 42.45 | 2,494 | +0.19(+0.46%) |
Sep 28, 2021 | 42.97 | 42.97 | 42.10 | 42.26 | 19,685 | -0.81(-1.89%) |
Sep 27, 2021 | 43.25 | 43.32 | 42.95 | 43.07 | 3,181 | -0.61(-1.39%) |
Sep 24, 2021 | 43.66 | 43.68 | 43.60 | 43.68 | 4,583 | -0.24(-0.55%) |
Sep 23, 2021 | 43.73 | 44.12 | 43.73 | 43.92 | 1,933 | +0.19(+0.44%) |
Sep 22, 2021 | 43.32 | 43.87 | 43.32 | 43.73 | 1,809 | +0.12(+0.28%) |
Sep 21, 2021 | 43.94 | 43.94 | 43.61 | 43.61 | 2,650 | +0.05(+0.11%) |
Sep 20, 2021 | 43.75 | 43.75 | 43.26 | 43.56 | 4,981 | -0.56(-1.26%) |
Sep 17, 2021 | 43.88 | 44.12 | 43.88 | 44.12 | 3,209 | +0.16(+0.35%) |
Sep 16, 2021 | 44.14 | 44.14 | 43.80 | 43.96 | 3,101 | -0.04(-0.08%) |
Sep 15, 2021 | 43.63 | 44.09 | 43.63 | 44.00 | 9,054 | +0.29(+0.66%) |
Sep 14, 2021 | 43.96 | 44.00 | 43.68 | 43.71 | 2,030 | +0.01(+0.02%) |
Sep 13, 2021 | 44.23 | 44.23 | 43.51 | 43.70 | 2,854 | -0.19(-0.43%) |
Sep 10, 2021 | 44.39 | 44.43 | 43.87 | 43.89 | 15,108 | -0.50(-1.12%) |
Sep 09, 2021 | 44.78 | 44.83 | 44.39 | 44.39 | 1,727 | -0.26(-0.58%) |
Sep 08, 2021 | 44.80 | 44.80 | 44.59 | 44.65 | 4,499 | -0.01(-0.02%) |
Sep 07, 2021 | 44.87 | 44.87 | 44.39 | 44.66 | 4,794 | -0.13(-0.29%) |
Sep 03, 2021 | 44.75 | 44.79 | 44.62 | 44.79 | 1,313 | +0.01(+0.03%) |
Sep 02, 2021 | 44.53 | 44.77 | 44.45 | 44.77 | 8,005 | +0.49(+1.11%) |
Sep 01, 2021 | 43.90 | 44.29 | 43.90 | 44.28 | 6,099 | +0.19(+0.42%) |
Aug 31, 2021 | 44.01 | 44.10 | 43.94 | 44.10 | 4,530 | +0.05(+0.12%) |
Aug 30, 2021 | 43.88 | 44.15 | 43.88 | 44.04 | 7,372 | +0.29(+0.65%) |
Aug 27, 2021 | 43.77 | 43.94 | 43.76 | 43.76 | 2,617 | +0.13(+0.30%) |
Aug 26, 2021 | 43.93 | 43.93 | 43.60 | 43.63 | 14,625 | -0.23(-0.53%) |
Aug 25, 2021 | 43.97 | 43.97 | 43.70 | 43.86 | 2,633 | -0.02(-0.04%) |
Aug 24, 2021 | 43.91 | 44.02 | 43.73 | 43.88 | 6,252 | +0.14(+0.32%) |
Aug 23, 2021 | 43.89 | 43.89 | 43.74 | 43.74 | 9,104 | -0.11(-0.26%) |
Aug 20, 2021 | 43.70 | 43.87 | 43.70 | 43.85 | 2,547 | +0.37(+0.85%) |
Aug 19, 2021 | 43.19 | 43.54 | 43.08 | 43.48 | 6,213 | +0.17(+0.38%) |
Aug 18, 2021 | 43.89 | 43.89 | 43.32 | 43.32 | 4,531 | -0.50(-1.15%) |
Aug 17, 2021 | 43.50 | 43.82 | 43.45 | 43.82 | 3,091 | +0.32(+0.75%) |
Aug 16, 2021 | 43.10 | 43.50 | 43.08 | 43.50 | 3,829 | +0.50(+1.17%) |
Aug 13, 2021 | 42.96 | 43.02 | 42.87 | 42.99 | 5,243 | +0.12(+0.27%) |
Aug 12, 2021 | 42.71 | 42.88 | 42.71 | 42.88 | 1,995 | +0.29(+0.67%) |
Aug 11, 2021 | 42.88 | 42.88 | 42.57 | 42.59 | 3,269 | -0.11(-0.26%) |
Aug 10, 2021 | 43.00 | 43.05 | 42.70 | 42.70 | 5,171 | -0.38(-0.88%) |
Aug 09, 2021 | 43.15 | 43.19 | 43.04 | 43.08 | 3,990 | -0.09(-0.21%) |
Aug 06, 2021 | 43.08 | 43.23 | 42.90 | 43.17 | 2,850 | -0.04(-0.09%) |
Aug 05, 2021 | 43.44 | 43.44 | 42.89 | 43.21 | 7,488 | -0.28(-0.64%) |
Aug 04, 2021 | 43.69 | 43.76 | 43.45 | 43.49 | 4,260 | -0.21(-0.48%) |
Aug 03, 2021 | 43.54 | 43.70 | 43.39 | 43.70 | 4,049 | +0.29(+0.67%) |
Aug 02, 2021 | 43.69 | 43.69 | 43.30 | 43.40 | 5,769 | +0.06(+0.13%) |
Jul 30, 2021 | 43.26 | 43.51 | 43.26 | 43.35 | 5,998 | +0.15(+0.34%) |
Jul 29, 2021 | 43.17 | 43.20 | 43.00 | 43.20 | 4,120 | +0.20(+0.45%) |
Jul 28, 2021 | 42.87 | 43.10 | 42.87 | 43.01 | 2,518 | +0.04(+0.09%) |
Jul 27, 2021 | 42.74 | 42.97 | 42.74 | 42.97 | 19,170 | +0.24(+0.56%) |
Jul 26, 2021 | 42.91 | 42.95 | 42.53 | 42.73 | 4,154 | -0.32(-0.75%) |
Jul 23, 2021 | 42.84 | 43.05 | 42.84 | 43.05 | 8,831 | +0.42(+0.97%) |
Jul 22, 2021 | 42.45 | 42.64 | 42.45 | 42.64 | 1,353 | +0.23(+0.55%) |
Jul 21, 2021 | 42.48 | 42.58 | 42.23 | 42.40 | 2,076 | +0.07(+0.16%) |
Jul 20, 2021 | 42.34 | 42.42 | 42.34 | 42.34 | 3,632 | +0.77(+1.86%) |
Jul 19, 2021 | 41.84 | 41.84 | 41.37 | 41.56 | 5,488 | -0.53(-1.27%) |
Jul 16, 2021 | 42.00 | 42.20 | 42.00 | 42.10 | 6,496 | +0.15(+0.37%) |
Jul 15, 2021 | 41.89 | 41.94 | 41.84 | 41.94 | 2,832 | -0.07(-0.16%) |
Jul 14, 2021 | 42.27 | 42.27 | 41.98 | 42.01 | 5,263 | -0.29(-0.69%) |
Jul 13, 2021 | 42.46 | 42.46 | 42.27 | 42.30 | 4,250 | -0.16(-0.37%) |
Jul 12, 2021 | 42.41 | 42.49 | 42.41 | 42.46 | 3,119 | +0.07(+0.17%) |
Jul 09, 2021 | 42.42 | 42.45 | 42.31 | 42.39 | 2,458 | +0.22(+0.53%) |
Jul 08, 2021 | 42.07 | 42.20 | 41.91 | 42.16 | 5,828 | -0.26(-0.62%) |
Jul 07, 2021 | 42.11 | 42.45 | 42.09 | 42.42 | 2,133 | +0.19(+0.46%) |
Jul 06, 2021 | 42.17 | 42.23 | 41.90 | 42.23 | 4,226 | +0.07(+0.16%) |
Jul 02, 2021 | 42.03 | 42.20 | 41.88 | 42.16 | 2,649 | +0.32(+0.76%) |
Jul 01, 2021 | 41.76 | 41.84 | 41.76 | 41.84 | 1,194 | +0.30(+0.73%) |
Jun 30, 2021 | 41.45 | 41.54 | 41.41 | 41.54 | 1,895 | -0.16(-0.37%) |
Jun 29, 2021 | 41.84 | 41.84 | 41.63 | 41.70 | 4,304 | +0.01(+0.03%) |
Jun 28, 2021 | 41.65 | 41.68 | 41.49 | 41.68 | 3,210 | +0.14(+0.35%) |
Jun 25, 2021 | 41.33 | 41.54 | 41.33 | 41.54 | 2,907 | +0.24(+0.59%) |
Jun 24, 2021 | 41.33 | 41.46 | 41.30 | 41.30 | 4,663 | +0.07(+0.16%) |
Jun 23, 2021 | 41.25 | 41.31 | 41.23 | 41.23 | 1,637 | -0.06(-0.14%) |
Jun 22, 2021 | 41.02 | 41.34 | 41.01 | 41.29 | 6,998 | +0.21(+0.52%) |
Jun 21, 2021 | 40.50 | 41.07 | 40.50 | 41.07 | 2,727 | +0.57(+1.41%) |
Jun 18, 2021 | 40.74 | 40.74 | 40.50 | 40.50 | 6,561 | -0.46(-1.13%) |
Jun 17, 2021 | 40.68 | 40.97 | 40.68 | 40.97 | 5,836 | +0.42(+1.03%) |
Jun 16, 2021 | 40.80 | 40.81 | 40.47 | 40.55 | 3,106 | -0.14(-0.34%) |
Jun 15, 2021 | 40.82 | 40.82 | 40.59 | 40.69 | 5,617 | +0.02(+0.06%) |
Jun 14, 2021 | 40.65 | 40.67 | 40.43 | 40.67 | 3,734 | +0.07(+0.17%) |
Jun 11, 2021 | 40.66 | 40.68 | 40.49 | 40.60 | 6,730 | -0.10(-0.26%) |
Jun 10, 2021 | 40.30 | 40.70 | 40.30 | 40.70 | 5,209 | +0.47(+1.17%) |
Jun 09, 2021 | 40.26 | 40.33 | 40.18 | 40.23 | 2,015 | +0.14(+0.36%) |
Jun 08, 2021 | 40.32 | 40.32 | 39.80 | 40.09 | 9,686 | -0.04(-0.10%) |
Jun 07, 2021 | 40.18 | 40.25 | 40.13 | 40.13 | 3,384 | -0.06(-0.14%) |
Jun 04, 2021 | 40.14 | 40.30 | 40.13 | 40.18 | 5,267 | +0.14(+0.35%) |
Jun 03, 2021 | 39.90 | 40.04 | 39.70 | 40.04 | 4,754 | +0.10(+0.26%) |
Jun 02, 2021 | 40.14 | 40.17 | 39.90 | 39.94 | 5,278 | -0.21(-0.51%) |
Jun 01, 2021 | 40.96 | 40.96 | 40.14 | 40.15 | 6,502 | -0.76(-1.85%) |
May 28, 2021 | 41.00 | 41.23 | 40.90 | 40.90 | 4,431 | +0.14(+0.33%) |
May 27, 2021 | 40.72 | 40.78 | 40.72 | 40.77 | 3,245 | +0.09(+0.21%) |
May 26, 2021 | 41.01 | 41.01 | 40.49 | 40.68 | 3,888 | -0.23(-0.55%) |
May 25, 2021 | 41.01 | 41.03 | 40.86 | 40.91 | 14,048 | +0.10(+0.23%) |
May 24, 2021 | 41.00 | 41.37 | 40.81 | 40.81 | 5,361 | +0.11(+0.28%) |
May 21, 2021 | 40.84 | 41.08 | 40.70 | 40.70 | 6,563 | +0.09(+0.22%) |
May 20, 2021 | 40.44 | 40.72 | 40.44 | 40.61 | 2,785 | +0.47(+1.16%) |
May 19, 2021 | 39.77 | 40.14 | 39.72 | 40.14 | 12,869 | -0.12(-0.31%) |
May 18, 2021 | 40.00 | 40.45 | 40.00 | 40.27 | 5,536 | +0.19(+0.47%) |
May 17, 2021 | 40.41 | 40.41 | 40.08 | 40.08 | 7,108 | -0.25(-0.61%) |
May 14, 2021 | 40.27 | 40.38 | 40.22 | 40.33 | 7,683 | +0.31(+0.77%) |
May 13, 2021 | 39.74 | 40.15 | 39.74 | 40.02 | 6,409 | +0.31(+0.78%) |
May 12, 2021 | 40.17 | 40.21 | 39.71 | 39.71 | 8,551 | -0.65(-1.60%) |
May 11, 2021 | 40.46 | 40.58 | 40.30 | 40.36 | 8,247 | -0.48(-1.18%) |
May 10, 2021 | 41.01 | 41.15 | 40.84 | 40.84 | 3,861 | -0.13(-0.32%) |
May 07, 2021 | 41.12 | 41.19 | 40.97 | 40.97 | 17,308 | +0.27(+0.66%) |
May 06, 2021 | 40.59 | 40.70 | 40.30 | 40.70 | 11,544 | +0.00(+0.00%) |
May 05, 2021 | 40.80 | 40.99 | 40.60 | 40.70 | 7,569 | -0.11(-0.27%) |
May 04, 2021 | 40.94 | 40.94 | 40.55 | 40.81 | 6,796 | -0.13(-0.33%) |