Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.92 | 44.06 | 42.84 | 42.85 | 2,028,955 | -0.83(-1.91%) |
Mar 30, 2022 | 44.17 | 44.17 | 43.46 | 43.68 | 1,450,732 | -0.43(-0.97%) |
Mar 29, 2022 | 43.87 | 44.30 | 43.64 | 44.11 | 1,529,731 | +0.49(+1.13%) |
Mar 28, 2022 | 44.26 | 44.26 | 43.17 | 43.62 | 1,735,045 | -0.55(-1.25%) |
Mar 25, 2022 | 43.64 | 44.23 | 43.52 | 44.18 | 1,587,101 | +0.65(+1.49%) |
Mar 24, 2022 | 43.18 | 43.63 | 43.00 | 43.53 | 2,249,288 | +0.36(+0.83%) |
Mar 23, 2022 | 43.64 | 43.78 | 43.04 | 43.17 | 1,881,279 | -0.72(-1.64%) |
Mar 22, 2022 | 43.87 | 44.24 | 43.55 | 43.89 | 1,614,659 | +0.18(+0.42%) |
Mar 21, 2022 | 43.92 | 44.31 | 43.37 | 43.70 | 1,663,939 | -0.11(-0.24%) |
Mar 18, 2022 | 42.78 | 43.99 | 42.54 | 43.81 | 5,241,240 | +0.63(+1.46%) |
Mar 17, 2022 | 42.90 | 43.40 | 42.64 | 43.18 | 1,849,635 | -0.15(-0.34%) |
Mar 16, 2022 | 42.99 | 43.62 | 42.31 | 43.33 | 2,562,577 | +1.25(+2.96%) |
Mar 15, 2022 | 42.02 | 42.48 | 41.67 | 42.08 | 1,756,510 | +0.38(+0.92%) |
Mar 14, 2022 | 41.48 | 42.11 | 41.29 | 41.70 | 2,255,174 | +0.85(+2.09%) |
Mar 11, 2022 | 40.99 | 41.37 | 40.76 | 40.84 | 1,484,421 | +0.18(+0.45%) |
Mar 10, 2022 | 39.98 | 40.72 | 40.66 | 1,675,657 | +0.29(+0.71%) | |
Mar 09, 2022 | 40.81 | 41.01 | 40.29 | 40.38 | 2,253,682 | +0.73(+1.84%) |
Mar 08, 2022 | 39.40 | 40.68 | 39.26 | 39.64 | 2,823,421 | +0.61(+1.56%) |
Mar 07, 2022 | 40.43 | 40.84 | 39.03 | 39.04 | 2,576,629 | -1.83(-4.47%) |
Mar 04, 2022 | 40.88 | 41.22 | 40.68 | 40.86 | 2,722,835 | -0.65(-1.57%) |
Mar 03, 2022 | 41.69 | 41.80 | 41.24 | 41.51 | 2,092,225 | +0.07(+0.17%) |
Mar 02, 2022 | 40.77 | 41.45 | 40.72 | 41.44 | 3,417,657 | +1.16(+2.87%) |
Mar 01, 2022 | 41.16 | 41.30 | 39.94 | 40.29 | 4,049,860 | -1.13(-2.73%) |
Feb 28, 2022 | 40.56 | 41.47 | 40.40 | 41.42 | 2,772,956 | -0.06(-0.15%) |
Feb 25, 2022 | 39.78 | 41.49 | 40.84 | 41.48 | 2,756,213 | +2.03(+5.13%) |
Feb 24, 2022 | 39.11 | 39.66 | 38.25 | 39.45 | 3,740,016 | -0.09(-0.22%) |
Feb 23, 2022 | 40.71 | 41.04 | 39.49 | 39.54 | 2,859,088 | -1.03(-2.53%) |
Feb 22, 2022 | 41.32 | 41.54 | 40.22 | 40.57 | 2,967,957 | -0.95(-2.28%) |
Feb 18, 2022 | 41.51 | 0 | +0.45(+1.10%) | |||
Feb 17, 2022 | 42.02 | 42.14 | 41.01 | 41.06 | 1,792,130 | -1.27(-3.00%) |
Feb 16, 2022 | 42.13 | 42.85 | 42.07 | 42.33 | 2,004,009 | -0.03(-0.06%) |
Feb 15, 2022 | 42.03 | 42.66 | 41.91 | 42.36 | 5,130,514 | +0.80(+1.92%) |
Feb 14, 2022 | 42.13 | 42.37 | 41.08 | 41.56 | 4,925,445 | -0.70(-1.65%) |
Feb 11, 2022 | 42.84 | 43.37 | 42.08 | 42.25 | 4,705,969 | -0.61(-1.42%) |
Feb 10, 2022 | 44.02 | 44.36 | 42.70 | 42.86 | 2,611,235 | -1.60(-3.60%) |
Feb 09, 2022 | 44.47 | 44.69 | 44.26 | 44.46 | 2,236,708 | +0.19(+0.43%) |
Feb 08, 2022 | 43.86 | 44.43 | 43.42 | 44.27 | 1,686,367 | +0.76(+1.74%) |
Feb 07, 2022 | 43.84 | 43.99 | 43.43 | 43.51 | 4,136,325 | -0.21(-0.48%) |
Feb 04, 2022 | 43.86 | 44.17 | 43.12 | 43.72 | 1,759,841 | -0.31(-0.71%) |
Feb 03, 2022 | 44.30 | 44.62 | 43.88 | 44.04 | 1,684,174 | -0.26(-0.59%) |
Feb 02, 2022 | 44.28 | 44.56 | 43.82 | 44.30 | 1,794,827 | +0.12(+0.28%) |
Feb 01, 2022 | 43.64 | 44.21 | 43.22 | 44.17 | 2,012,591 | +0.40(+0.91%) |
Jan 31, 2022 | 43.10 | 43.80 | 43.77 | 2,150,544 | +0.50(+1.15%) | |
Jan 28, 2022 | 42.68 | 43.25 | 41.97 | 43.28 | 1,666,546 | +0.66(+1.55%) |
Jan 27, 2022 | 43.47 | 43.80 | 42.30 | 42.62 | 2,068,460 | -0.33(-0.77%) |
Jan 26, 2022 | 43.90 | 44.37 | 42.55 | 42.95 | 2,177,529 | -0.58(-1.34%) |
Jan 25, 2022 | 43.22 | 43.90 | 42.28 | 43.53 | 2,881,887 | -0.21(-0.48%) |
Jan 24, 2022 | 42.90 | 43.85 | 41.89 | 43.74 | 3,673,436 | +0.27(+0.62%) |
Jan 21, 2022 | 43.98 | 44.13 | 43.04 | 43.47 | 9,746,045 | -0.99(-2.23%) |
Jan 20, 2022 | 45.92 | 46.43 | 44.34 | 44.46 | 2,928,395 | -1.41(-3.07%) |
Jan 19, 2022 | 47.25 | 47.60 | 45.83 | 45.87 | 2,250,927 | -1.26(-2.67%) |
Jan 18, 2022 | 48.50 | 48.60 | 47.01 | 47.13 | 2,273,138 | -1.44(-2.97%) |
Jan 14, 2022 | 48.57 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 48.23 | 49.07 | 48.23 | 48.56 | 1,888,052 | +0.48(+0.99%) |
Jan 12, 2022 | 47.82 | 48.45 | 47.49 | 48.09 | 1,666,269 | +0.39(+0.82%) |
Jan 11, 2022 | 46.78 | 47.70 | 46.64 | 47.70 | 1,699,482 | +1.12(+2.41%) |
Jan 10, 2022 | 46.56 | 46.83 | 45.85 | 46.57 | 1,902,033 | +0.27(+0.58%) |
Jan 07, 2022 | 46.50 | 46.83 | 46.14 | 46.30 | 2,087,927 | +0.13(+0.28%) |
Jan 06, 2022 | 45.84 | 46.31 | 45.54 | 46.17 | 1,477,721 | +0.77(+1.70%) |
Jan 05, 2022 | 45.64 | 46.17 | 45.30 | 45.40 | 2,389,697 | -0.09(-0.19%) |
Jan 04, 2022 | 45.07 | 45.83 | 44.96 | 45.49 | 3,789,860 | +0.78(+1.75%) |
Jan 03, 2022 | 45.44 | 45.61 | 44.35 | 44.70 | 1,826,287 | -0.66(-1.46%) |
Dec 31, 2021 | 45.13 | 45.69 | 45.13 | 45.37 | 897,330 | +0.15(+0.33%) |
Dec 30, 2021 | 45.42 | 46.08 | 45.20 | 45.22 | 872,866 | -0.10(-0.21%) |
Dec 29, 2021 | 45.08 | 45.47 | 45.03 | 45.31 | 773,389 | +0.40(+0.89%) |
Dec 28, 2021 | 44.72 | 45.35 | 44.72 | 44.91 | 681,736 | +0.07(+0.16%) |
Dec 27, 2021 | 44.13 | 44.91 | 43.94 | 44.84 | 1,400,931 | +0.59(+1.34%) |
Dec 23, 2021 | 44.34 | 44.61 | 44.18 | 44.25 | 734,479 | +0.12(+0.28%) |
Dec 22, 2021 | 43.69 | 44.13 | 43.44 | 44.13 | 1,672,298 | +0.50(+1.14%) |
Dec 21, 2021 | 43.01 | 43.98 | 43.01 | 43.64 | 1,584,303 | +1.00(+2.34%) |
Dec 20, 2021 | 43.27 | 43.28 | 42.14 | 42.64 | 3,534,579 | -1.14(-2.60%) |
Dec 17, 2021 | 44.04 | 44.70 | 43.76 | 43.77 | 2,856,998 | -0.50(-1.14%) |
Dec 16, 2021 | 44.31 | 44.83 | 44.10 | 44.28 | 3,469,990 | +0.28(+0.63%) |
Dec 15, 2021 | 43.84 | 44.09 | 43.51 | 44.00 | 3,494,146 | +0.47(+1.09%) |
Dec 14, 2021 | 43.51 | 44.36 | 43.51 | 43.53 | 2,485,626 | +0.09(+0.20%) |
Dec 13, 2021 | 43.51 | 43.99 | 43.33 | 43.44 | 1,728,490 | +0.08(+0.18%) |
Dec 10, 2021 | 43.65 | 43.78 | 43.10 | 43.36 | 1,551,275 | -0.10(-0.24%) |
Dec 09, 2021 | 43.77 | 43.96 | 43.47 | 43.47 | 1,518,634 | -0.61(-1.39%) |
Dec 08, 2021 | 44.11 | 44.47 | 43.96 | 44.08 | 2,291,287 | +0.18(+0.41%) |
Dec 07, 2021 | 43.90 | 44.38 | 43.60 | 43.90 | 2,260,549 | +0.62(+1.43%) |
Dec 06, 2021 | 42.91 | 43.78 | 42.90 | 43.28 | 4,086,481 | +0.59(+1.39%) |
Dec 03, 2021 | 43.68 | 43.91 | 42.60 | 42.68 | 1,757,476 | -0.84(-1.94%) |
Dec 02, 2021 | 42.94 | 43.91 | 42.85 | 43.53 | 2,906,537 | +1.07(+2.52%) |
Dec 01, 2021 | 42.91 | 43.91 | 42.43 | 42.46 | 1,474,161 | +0.30(+0.72%) |
Nov 30, 2021 | 42.84 | 43.17 | 41.89 | 42.16 | 3,818,062 | -0.90(-2.08%) |
Nov 29, 2021 | 44.19 | 44.37 | 42.96 | 43.05 | 3,025,046 | -0.77(-1.75%) |
Nov 26, 2021 | 44.20 | 44.67 | 43.46 | 43.82 | 1,162,512 | -1.53(-3.38%) |
Nov 24, 2021 | 45.20 | 45.54 | 44.91 | 45.35 | 1,996,343 | +0.13(+0.29%) |
Nov 23, 2021 | 45.24 | 45.62 | 45.04 | 45.22 | 3,554,719 | +0.10(+0.23%) |
Nov 22, 2021 | 45.26 | 45.55 | 44.84 | 45.12 | 1,431,721 | +0.11(+0.25%) |
Nov 19, 2021 | 44.23 | 45.25 | 43.96 | 45.01 | 1,547,956 | +0.75(+1.69%) |
Nov 18, 2021 | 44.24 | 44.39 | 44.21 | 44.26 | 974,094 | +0.09(+0.20%) |
Nov 17, 2021 | 44.28 | 44.32 | 43.64 | 44.17 | 4,299,872 | -0.13(-0.29%) |
Nov 16, 2021 | 44.10 | 44.86 | 43.95 | 44.30 | 1,251,297 | +0.28(+0.65%) |
Nov 15, 2021 | 43.97 | 44.68 | 43.83 | 44.02 | 850,814 | +0.00(+0.00%) |
Nov 12, 2021 | 43.96 | 44.17 | 43.55 | 44.02 | 1,005,108 | +0.17(+0.39%) |
Nov 11, 2021 | 44.04 | 44.04 | 43.51 | 43.85 | 890,356 | -0.18(-0.41%) |
Nov 10, 2021 | 43.69 | 44.03 | 1,178,102 | +0.31(+0.71%) | ||
Nov 09, 2021 | 43.50 | 43.72 | 43.12 | 43.72 | 1,020,011 | +0.05(+0.12%) |
Nov 08, 2021 | 43.23 | 43.72 | 43.06 | 43.66 | 1,505,293 | +0.72(+1.67%) |
Nov 05, 2021 | 41.88 | 42.99 | 41.85 | 42.95 | 1,676,729 | +1.34(+3.21%) |
Nov 04, 2021 | 41.74 | 42.61 | 41.16 | 41.61 | 1,415,726 | +0.40(+0.96%) |
Nov 03, 2021 | 42.35 | 43.59 | 40.95 | 41.22 | 2,587,991 | -0.37(-0.89%) |
Nov 02, 2021 | 41.43 | 41.69 | 41.02 | 41.59 | 1,059,458 | +0.16(+0.37%) |
Nov 01, 2021 | 41.55 | 42.10 | 41.26 | 41.43 | 1,630,911 | +0.14(+0.33%) |
Oct 29, 2021 | 41.30 | 41.67 | 41.18 | 41.29 | 1,637,832 | +0.04(+0.10%) |
Oct 28, 2021 | 40.56 | 41.29 | 40.52 | 41.25 | 1,270,294 | +0.80(+1.98%) |
Oct 27, 2021 | 42.13 | 42.09 | 40.36 | 40.45 | 1,508,802 | -1.65(-3.91%) |
Oct 26, 2021 | 43.10 | 42.09 | 42.10 | 1,311,235 | -0.80(-1.87%) | |
Oct 25, 2021 | 42.80 | 43.10 | 42.67 | 42.90 | 925,266 | +0.11(+0.26%) |
Oct 22, 2021 | 42.85 | 43.06 | 42.46 | 42.79 | 886,315 | +0.03(+0.06%) |
Oct 21, 2021 | 43.03 | 43.61 | 42.59 | 42.76 | 1,654,531 | -0.22(-0.50%) |
Oct 20, 2021 | 42.58 | 42.99 | 42.47 | 42.97 | 912,958 | +0.45(+1.05%) |
Oct 19, 2021 | 42.79 | 42.85 | 42.41 | 42.53 | 952,617 | +0.06(+0.14%) |
Oct 18, 2021 | 42.16 | 42.66 | 41.98 | 42.47 | 1,221,971 | +0.13(+0.31%) |
Oct 15, 2021 | 42.43 | 42.59 | 42.18 | 42.34 | 1,385,047 | +0.14(+0.33%) |
Oct 14, 2021 | 41.38 | 42.26 | 41.35 | 42.20 | 1,671,644 | +1.03(+2.51%) |
Oct 13, 2021 | 40.58 | 41.18 | 40.14 | 41.16 | 1,500,348 | +0.51(+1.25%) |
Oct 12, 2021 | 40.66 | 41.12 | 40.46 | 40.66 | 1,360,811 | +0.36(+0.90%) |
Oct 11, 2021 | 40.53 | 41.04 | 40.28 | 40.29 | 1,298,395 | -0.03(-0.09%) |
Oct 08, 2021 | 40.73 | 40.84 | 40.20 | 40.33 | 890,300 | -0.17(-0.43%) |
Oct 07, 2021 | 39.96 | 40.78 | 39.96 | 40.50 | 2,093,649 | +0.81(+2.04%) |
Oct 06, 2021 | 39.46 | 39.73 | 39.20 | 39.69 | 1,286,180 | +0.09(+0.22%) |
Oct 05, 2021 | 39.46 | 39.73 | 39.17 | 39.60 | 1,711,564 | +0.14(+0.35%) |
Oct 04, 2021 | 39.44 | 40.01 | 39.29 | 39.47 | 1,176,581 | +0.10(+0.26%) |
Oct 01, 2021 | 39.01 | 39.76 | 38.36 | 39.36 | 1,576,647 | +0.28(+0.73%) |
Sep 30, 2021 | 40.00 | 40.21 | 39.09 | 39.08 | 1,319,752 | -0.48(-1.22%) |
Sep 29, 2021 | 39.71 | 39.92 | 39.39 | 39.56 | 1,461,302 | +0.05(+0.13%) |
Sep 28, 2021 | 39.73 | 40.10 | 39.45 | 39.51 | 1,235,777 | -0.44(-1.10%) |
Sep 27, 2021 | 39.67 | 40.40 | 39.67 | 39.95 | 1,626,455 | +0.28(+0.72%) |
Sep 24, 2021 | 39.75 | 40.10 | 39.60 | 39.67 | 1,264,088 | +0.03(+0.07%) |
Sep 23, 2021 | 39.39 | 40.21 | 39.39 | 39.64 | 1,947,021 | +0.48(+1.23%) |
Sep 22, 2021 | 39.09 | 39.52 | 38.92 | 39.16 | 1,925,900 | +0.58(+1.50%) |
Sep 21, 2021 | 38.87 | 39.11 | 38.38 | 38.58 | 1,934,245 | -0.03(-0.07%) |
Sep 20, 2021 | 39.07 | 39.38 | 38.10 | 38.60 | 2,379,055 | -1.11(-2.80%) |
Sep 17, 2021 | 39.79 | 40.12 | 39.48 | 39.72 | 4,751,935 | -0.16(-0.39%) |
Sep 16, 2021 | 40.12 | 40.44 | 39.86 | 39.87 | 1,724,232 | -0.26(-0.64%) |
Sep 15, 2021 | 39.57 | 40.22 | 39.00 | 40.13 | 2,498,355 | +0.51(+1.28%) |
Sep 14, 2021 | 40.33 | 40.33 | 39.49 | 39.62 | 2,021,958 | -0.43(-1.07%) |
Sep 13, 2021 | 39.96 | 40.15 | 39.71 | 40.05 | 970,806 | +0.34(+0.86%) |
Sep 10, 2021 | 40.25 | 40.35 | 39.69 | 39.71 | 945,361 | -0.37(-0.92%) |
Sep 09, 2021 | 40.50 | 40.63 | 40.05 | 40.07 | 1,027,876 | -0.45(-1.12%) |
Sep 08, 2021 | 40.21 | 40.70 | 40.10 | 40.53 | 1,410,586 | +0.31(+0.76%) |
Sep 07, 2021 | 40.97 | 41.09 | 40.07 | 40.22 | 3,305,963 | -0.86(-2.10%) |
Sep 03, 2021 | 41.31 | 41.31 | 40.92 | 41.08 | 1,102,316 | -0.30(-0.72%) |
Sep 02, 2021 | 41.72 | 41.72 | 41.09 | 41.38 | 1,153,720 | -0.12(-0.29%) |
Sep 01, 2021 | 41.76 | 41.94 | 41.42 | 41.50 | 2,215,723 | -0.22(-0.53%) |
Aug 31, 2021 | 41.84 | 42.34 | 41.59 | 41.72 | 2,130,868 | -0.12(-0.29%) |
Aug 30, 2021 | 41.91 | 42.08 | 41.79 | 41.84 | 1,038,182 | -0.07(-0.16%) |
Aug 27, 2021 | 41.70 | 42.01 | 41.57 | 41.91 | 1,207,426 | +0.40(+0.97%) |
Aug 26, 2021 | 41.87 | 41.87 | 41.34 | 41.51 | 1,061,387 | -0.36(-0.86%) |
Aug 25, 2021 | 41.71 | 42.07 | 41.64 | 41.87 | 1,441,575 | +0.26(+0.62%) |
Aug 24, 2021 | 41.84 | 41.91 | 41.58 | 41.61 | 1,727,755 | -0.09(-0.21%) |
Aug 23, 2021 | 41.48 | 42.00 | 41.48 | 41.70 | 1,051,967 | +0.23(+0.56%) |
Aug 20, 2021 | 41.39 | 41.70 | 41.19 | 41.47 | 2,213,538 | +0.16(+0.39%) |
Aug 19, 2021 | 41.32 | 41.88 | 41.08 | 41.31 | 1,572,323 | -0.34(-0.82%) |
Aug 18, 2021 | 41.48 | 42.10 | 41.31 | 41.65 | 1,082,454 | +0.13(+0.31%) |
Aug 17, 2021 | 41.44 | 41.66 | 41.26 | 41.52 | 1,220,352 | -0.21(-0.51%) |
Aug 16, 2021 | 41.79 | 42.15 | 41.44 | 41.73 | 1,044,755 | -0.19(-0.45%) |
Aug 13, 2021 | 41.87 | 42.01 | 41.60 | 41.92 | 1,020,295 | +0.19(+0.45%) |
Aug 12, 2021 | 41.78 | 41.86 | 41.36 | 41.73 | 1,213,262 | -0.01(-0.02%) |
Aug 11, 2021 | 41.28 | 41.80 | 40.92 | 41.74 | 1,654,487 | +0.63(+1.54%) |
Aug 10, 2021 | 40.34 | 41.41 | 40.34 | 41.11 | 2,116,767 | +0.72(+1.78%) |
Aug 09, 2021 | 40.08 | 40.43 | 39.64 | 40.39 | 1,313,293 | +0.40(+1.00%) |
Aug 06, 2021 | 40.07 | 40.18 | 39.51 | 39.99 | 1,732,914 | +0.38(+0.95%) |
Aug 05, 2021 | 38.84 | 39.62 | 38.70 | 39.61 | 2,349,211 | +1.11(+2.89%) |
Aug 04, 2021 | 38.11 | 38.85 | 37.85 | 38.50 | 2,102,521 | +1.13(+3.02%) |
Aug 03, 2021 | 37.81 | 37.99 | 36.96 | 37.37 | 1,354,032 | -0.32(-0.86%) |
Aug 02, 2021 | 38.41 | 38.71 | 37.66 | 37.70 | 1,440,032 | -0.42(-1.10%) |
Jul 30, 2021 | 38.22 | 38.57 | 38.00 | 38.12 | 1,855,921 | -0.32(-0.82%) |
Jul 29, 2021 | 38.73 | 38.76 | 38.43 | 38.43 | 1,786,725 | +0.02(+0.04%) |
Jul 28, 2021 | 38.64 | 38.78 | 38.06 | 38.42 | 3,041,806 | -0.11(-0.29%) |
Jul 27, 2021 | 37.84 | 38.53 | 37.47 | 38.53 | 2,207,453 | +0.15(+0.40%) |
Jul 26, 2021 | 38.14 | 38.57 | 38.10 | 38.37 | 2,105,887 | +0.15(+0.38%) |
Jul 23, 2021 | 37.90 | 38.34 | 37.89 | 38.23 | 1,830,111 | +0.62(+1.64%) |
Jul 22, 2021 | 37.70 | 37.93 | 37.08 | 37.61 | 1,811,313 | +0.27(+0.73%) |
Jul 21, 2021 | 37.49 | 37.87 | 37.33 | 37.34 | 1,263,270 | +0.19(+0.51%) |
Jul 20, 2021 | 36.49 | 37.61 | 36.46 | 37.15 | 2,513,641 | +0.85(+2.35%) |
Jul 19, 2021 | 36.89 | 36.98 | 35.65 | 36.30 | 2,488,329 | -1.26(-3.34%) |
Jul 16, 2021 | 37.56 | 37.75 | 37.41 | 37.55 | 1,223,687 | -0.01(-0.02%) |
Jul 15, 2021 | 36.93 | 37.62 | 36.79 | 37.56 | 1,165,836 | +0.35(+0.94%) |
Jul 14, 2021 | 37.36 | 37.60 | 37.06 | 37.21 | 1,097,763 | +0.08(+0.21%) |
Jul 13, 2021 | 38.23 | 38.23 | 37.07 | 37.14 | 1,752,141 | -1.09(-2.86%) |
Jul 12, 2021 | 37.78 | 38.25 | 37.47 | 38.23 | 2,914,609 | +0.46(+1.22%) |
Jul 09, 2021 | 36.98 | 37.78 | 36.96 | 37.77 | 2,079,853 | +1.70(+4.71%) |
Jul 08, 2021 | 36.61 | 36.67 | 35.93 | 36.07 | 1,443,092 | -1.23(-3.30%) |
Jul 07, 2021 | 36.91 | 37.48 | 36.87 | 37.30 | 1,739,588 | +0.25(+0.67%) |
Jul 06, 2021 | 37.34 | 37.37 | 36.68 | 37.05 | 1,476,209 | -0.35(-0.94%) |
Jul 02, 2021 | 37.75 | 37.78 | 37.38 | 37.40 | 1,012,722 | -0.31(-0.82%) |
Jul 01, 2021 | 37.20 | 37.92 | 37.15 | 37.71 | 1,981,780 | +0.57(+1.54%) |
Jun 30, 2021 | 37.51 | 37.60 | 37.03 | 37.14 | 1,525,321 | -0.44(-1.18%) |
Jun 29, 2021 | 37.61 | 37.80 | 37.52 | 37.58 | 1,735,270 | +0.11(+0.30%) |
Jun 28, 2021 | 38.24 | 38.24 | 37.43 | 37.47 | 1,506,887 | -0.76(-1.99%) |
Jun 25, 2021 | 37.73 | 38.31 | 37.62 | 38.23 | 1,770,076 | +0.64(+1.70%) |
Jun 24, 2021 | 37.32 | 37.69 | 37.06 | 37.59 | 1,772,386 | +0.52(+1.41%) |
Jun 23, 2021 | 37.61 | 37.67 | 37.02 | 37.07 | 2,073,277 | -0.57(-1.52%) |
Jun 22, 2021 | 38.02 | 38.11 | 37.54 | 37.64 | 1,756,049 | -0.51(-1.34%) |
Jun 21, 2021 | 37.40 | 38.27 | 37.21 | 38.15 | 2,353,751 | +0.99(+2.67%) |
Jun 18, 2021 | 37.97 | 38.08 | 37.15 | 37.16 | 3,719,511 | -1.40(-3.63%) |
Jun 17, 2021 | 39.40 | 39.58 | 38.18 | 38.56 | 2,238,936 | -0.81(-2.06%) |
Jun 16, 2021 | 40.02 | 40.03 | 39.32 | 39.37 | 1,462,911 | -0.61(-1.52%) |
Jun 15, 2021 | 39.95 | 40.11 | 39.32 | 39.98 | 2,090,811 | +0.19(+0.47%) |
Jun 14, 2021 | 39.76 | 40.17 | 39.61 | 39.79 | 1,415,494 | -0.22(-0.55%) |
Jun 11, 2021 | 39.88 | 40.27 | 39.77 | 40.01 | 1,440,455 | +0.12(+0.30%) |
Jun 10, 2021 | 40.34 | 40.40 | 39.87 | 39.89 | 1,099,427 | -0.25(-0.63%) |
Jun 09, 2021 | 40.44 | 40.68 | 40.12 | 40.15 | 1,429,007 | -0.36(-0.90%) |
Jun 08, 2021 | 39.70 | 40.61 | 39.63 | 40.51 | 1,444,035 | +0.68(+1.70%) |
Jun 07, 2021 | 39.93 | 40.00 | 39.73 | 39.84 | 835,755 | -0.09(-0.23%) |
Jun 04, 2021 | 39.90 | 40.13 | 39.63 | 39.93 | 1,038,122 | +0.16(+0.41%) |
Jun 03, 2021 | 39.56 | 40.10 | 39.29 | 39.77 | 1,318,182 | +0.03(+0.06%) |
Jun 02, 2021 | 40.39 | 40.44 | 39.69 | 39.74 | 1,285,675 | -0.52(-1.28%) |
Jun 01, 2021 | 40.22 | 40.55 | 40.09 | 40.26 | 2,002,227 | +0.42(+1.04%) |
May 28, 2021 | 39.52 | 39.92 | 39.08 | 39.84 | 1,371,990 | +0.31(+0.79%) |
May 27, 2021 | 39.67 | 39.84 | 39.30 | 39.53 | 2,599,770 | +0.12(+0.30%) |
May 26, 2021 | 39.08 | 39.56 | 39.06 | 39.41 | 1,489,693 | +0.28(+0.72%) |
May 25, 2021 | 39.90 | 40.06 | 39.08 | 39.13 | 1,765,009 | -0.76(-1.91%) |
May 24, 2021 | 39.82 | 39.99 | 39.76 | 39.89 | 1,180,678 | +0.28(+0.71%) |
May 21, 2021 | 40.33 | 40.66 | 39.56 | 39.61 | 1,768,431 | -0.44(-1.10%) |
May 20, 2021 | 39.13 | 40.22 | 39.13 | 40.06 | 2,284,231 | +0.83(+2.12%) |
May 19, 2021 | 38.50 | 39.23 | 38.29 | 39.22 | 1,765,529 | +0.25(+0.65%) |
May 18, 2021 | 39.51 | 39.66 | 38.95 | 38.97 | 2,088,823 | -0.67(-1.69%) |
May 17, 2021 | 39.66 | 39.84 | 39.30 | 39.64 | 1,343,844 | -0.23(-0.57%) |
May 14, 2021 | 39.17 | 39.99 | 38.84 | 39.87 | 1,315,034 | +0.98(+2.51%) |
May 13, 2021 | 38.19 | 39.09 | 38.19 | 38.89 | 1,792,350 | +0.70(+1.84%) |
May 12, 2021 | 38.95 | 39.08 | 38.15 | 38.19 | 1,438,450 | -0.87(-2.24%) |
May 11, 2021 | 38.79 | 39.22 | 38.50 | 39.06 | 1,225,787 | -0.26(-0.67%) |
May 10, 2021 | 39.37 | 40.01 | 39.22 | 39.33 | 1,432,803 | +0.16(+0.41%) |
May 07, 2021 | 38.46 | 39.51 | 37.79 | 39.17 | 1,493,005 | -0.03(-0.07%) |
May 06, 2021 | 38.98 | 39.31 | 38.42 | 39.19 | 1,283,471 | +0.36(+0.92%) |
May 05, 2021 | 39.00 | 39.06 | 38.34 | 38.83 | 1,376,259 | -0.14(-0.37%) |
May 04, 2021 | 38.84 | 39.11 | 38.72 | 38.98 | 879,729 | -0.18(-0.45%) |
May 03, 2021 | 39.18 | 39.48 | 38.92 | 39.16 | 1,195,596 | +0.47(+1.23%) |
Apr 30, 2021 | 38.82 | 38.94 | 38.43 | 38.68 | 1,283,729 | -0.25(-0.63%) |
Apr 29, 2021 | 39.19 | 39.57 | 38.87 | 38.93 | 1,566,225 | -0.01(-0.02%) |
Apr 28, 2021 | 38.67 | 38.95 | 38.49 | 38.94 | 1,092,193 | +0.21(+0.55%) |
Apr 27, 2021 | 38.55 | 38.73 | 38.23 | 38.72 | 1,158,580 | +0.28(+0.73%) |
Apr 26, 2021 | 38.32 | 38.95 | 38.32 | 38.44 | 1,265,940 | +0.20(+0.53%) |
Apr 23, 2021 | 37.95 | 38.54 | 37.84 | 38.24 | 1,521,487 | +0.32(+0.85%) |
Apr 22, 2021 | 37.72 | 38.13 | 37.57 | 37.92 | 1,040,303 | +0.21(+0.56%) |
Apr 21, 2021 | 37.49 | 37.78 | 37.26 | 37.71 | 1,251,977 | +0.42(+1.14%) |
Apr 20, 2021 | 37.90 | 38.04 | 37.13 | 37.28 | 1,360,993 | -0.64(-1.68%) |
Apr 19, 2021 | 37.80 | 38.00 | 37.67 | 37.92 | 1,616,831 | +0.08(+0.20%) |
Apr 16, 2021 | 38.14 | 38.18 | 37.66 | 37.84 | 1,097,391 | -0.04(-0.11%) |
Apr 15, 2021 | 37.94 | 37.94 | 37.38 | 37.89 | 1,660,584 | +0.27(+0.72%) |
Apr 14, 2021 | 37.20 | 37.72 | 37.08 | 37.61 | 1,954,447 | +0.35(+0.93%) |
Apr 13, 2021 | 37.49 | 37.60 | 37.02 | 37.27 | 2,112,549 | -0.17(-0.45%) |
Apr 12, 2021 | 37.17 | 37.56 | 36.98 | 37.44 | 1,988,529 | +0.42(+1.12%) |
Apr 09, 2021 | 37.05 | 37.05 | 36.69 | 37.02 | 2,478,417 | +0.31(+0.85%) |
Apr 08, 2021 | 36.52 | 37.12 | 36.34 | 36.71 | 2,128,079 | +0.15(+0.42%) |
Apr 07, 2021 | 36.24 | 36.60 | 35.62 | 36.55 | 4,526,219 | +0.40(+1.10%) |
Apr 06, 2021 | 35.41 | 36.16 | 35.38 | 36.16 | 6,586,667 | +0.77(+2.18%) |
Apr 05, 2021 | 35.31 | 35.65 | 35.15 | 35.38 | 1,932,348 | +0.38(+1.09%) |