Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.48 | 30.65 | 29.67 | 29.67 | 23,078 | -1.00(-3.26%) |
Apr 28, 2022 | 30.87 | 30.87 | 30.13 | 30.67 | 8,797 | +0.34(+1.12%) |
Apr 27, 2022 | 30.73 | 30.73 | 30.02 | 30.33 | 91,796 | -0.49(-1.58%) |
Apr 26, 2022 | 31.34 | 31.34 | 30.82 | 30.82 | 3,483 | -1.06(-3.34%) |
Apr 25, 2022 | 31.55 | 31.88 | 31.14 | 31.88 | 17,558 | +0.40(+1.27%) |
Apr 22, 2022 | 31.90 | 31.90 | 31.40 | 31.48 | 214,289 | -0.59(-1.83%) |
Apr 21, 2022 | 33.05 | 33.05 | 32.04 | 32.07 | 8,789 | -0.66(-2.02%) |
Apr 20, 2022 | 33.33 | 33.33 | 32.73 | 32.73 | 4,753 | -1.11(-3.28%) |
Apr 19, 2022 | 33.86 | 33.93 | 33.81 | 33.84 | 1,804 | +0.60(+1.82%) |
Apr 18, 2022 | 33.40 | 33.40 | 33.05 | 33.24 | 3,802 | -0.24(-0.71%) |
Apr 14, 2022 | 34.03 | 34.03 | 33.47 | 33.47 | 7,965 | -0.34(-1.00%) |
Apr 13, 2022 | 33.48 | 33.81 | 33.44 | 33.81 | 147,763 | +0.55(+1.66%) |
Apr 12, 2022 | 33.62 | 33.67 | 33.21 | 33.26 | 3,791 | -0.25(-0.73%) |
Apr 11, 2022 | 33.71 | 33.83 | 33.50 | 33.50 | 24,306 | -0.12(-0.37%) |
Apr 08, 2022 | 33.40 | 33.80 | 33.39 | 33.63 | 3,070 | +0.02(+0.07%) |
Apr 07, 2022 | 33.33 | 33.66 | 33.33 | 33.61 | 10,570 | -0.46(-1.34%) |
Apr 06, 2022 | 34.11 | 34.12 | 33.95 | 34.06 | 2,709 | -0.45(-1.29%) |
Apr 05, 2022 | 35.14 | 35.14 | 34.51 | 34.51 | 3,812 | -0.50(-1.44%) |
Apr 04, 2022 | 34.34 | 35.04 | 34.34 | 35.01 | 2,019 | +0.87(+2.53%) |
Apr 01, 2022 | 34.32 | 34.32 | 33.91 | 34.15 | 2,360 | +0.04(+0.13%) |
Mar 31, 2022 | 34.36 | 34.47 | 34.10 | 34.10 | 5,375 | -0.59(-1.71%) |
Mar 30, 2022 | 34.88 | 34.88 | 34.62 | 34.69 | 36,027 | -0.16(-0.47%) |
Mar 29, 2022 | 34.66 | 34.98 | 34.66 | 34.86 | 7,461 | +0.67(+1.97%) |
Mar 28, 2022 | 33.79 | 34.19 | 33.79 | 34.19 | 2,870 | -0.12(-0.35%) |
Mar 25, 2022 | 34.30 | 34.35 | 34.17 | 34.31 | 1,762 | +0.23(+0.68%) |
Mar 24, 2022 | 33.82 | 34.11 | 33.82 | 34.07 | 6,487 | +0.37(+1.10%) |
Mar 23, 2022 | 34.06 | 34.09 | 33.70 | 33.70 | 2,182 | -0.41(-1.20%) |
Mar 22, 2022 | 33.97 | 34.23 | 33.97 | 34.11 | 2,387 | +0.52(+1.56%) |
Mar 21, 2022 | 34.02 | 34.02 | 33.38 | 33.59 | 1,801 | -0.37(-1.08%) |
Mar 18, 2022 | 33.62 | 33.96 | 33.60 | 33.95 | 2,300 | +0.34(+1.02%) |
Mar 17, 2022 | 33.44 | 33.61 | 33.33 | 33.61 | 15,319 | +0.36(+1.09%) |
Mar 16, 2022 | 33.04 | 33.25 | 32.78 | 33.25 | 1,427 | +0.71(+2.17%) |
Mar 15, 2022 | 32.49 | 32.58 | 32.29 | 32.54 | 21,303 | +0.49(+1.52%) |
Mar 14, 2022 | 32.55 | 32.55 | 31.90 | 32.06 | 32,079 | -0.11(-0.36%) |
Mar 11, 2022 | 32.65 | 32.69 | 32.17 | 32.17 | 2,151 | -0.50(-1.52%) |
Mar 10, 2022 | 32.72 | 32.72 | 32.30 | 32.67 | 9,528 | -0.20(-0.60%) |
Mar 09, 2022 | 32.89 | 33.17 | 32.86 | 32.86 | 2,531 | +0.58(+1.79%) |
Mar 08, 2022 | 32.19 | 32.96 | 32.19 | 32.29 | 117,802 | -0.01(-0.03%) |
Mar 07, 2022 | 33.00 | 33.00 | 32.30 | 32.30 | 6,201 | -0.95(-2.84%) |
Mar 04, 2022 | 33.31 | 33.32 | 33.18 | 33.24 | 10,232 | -0.68(-2.02%) |
Mar 03, 2022 | 34.52 | 34.52 | 33.93 | 33.93 | 1,919 | -0.39(-1.13%) |
Mar 02, 2022 | 34.11 | 34.38 | 34.11 | 34.31 | 840 | +0.54(+1.60%) |
Mar 01, 2022 | 33.61 | 33.77 | 33.61 | 33.77 | 3,646 | -0.32(-0.95%) |
Feb 28, 2022 | 34.13 | 34.16 | 33.86 | 34.10 | 1,910 | -0.18(-0.51%) |
Feb 25, 2022 | 33.55 | 34.30 | 34.05 | 34.27 | 2,962 | +0.72(+2.15%) |
Feb 24, 2022 | 32.01 | 33.55 | 31.61 | 33.55 | 7,428 | +0.72(+2.19%) |
Feb 23, 2022 | 33.18 | 33.35 | 32.83 | 32.83 | 31,156 | -0.51(-1.53%) |
Feb 22, 2022 | 33.47 | 33.81 | 33.34 | 33.34 | 9,859 | -0.39(-1.16%) |
Feb 18, 2022 | 33.73 | 0 | -0.23(-0.67%) | |||
Feb 17, 2022 | 34.37 | 34.37 | 33.96 | 33.96 | 2,453 | -0.73(-2.11%) |
Feb 16, 2022 | 34.79 | 34.79 | 34.39 | 34.69 | 6,083 | -0.47(-1.34%) |
Feb 15, 2022 | 35.10 | 35.16 | 35.06 | 35.16 | 2,870 | +0.61(+1.76%) |
Feb 14, 2022 | 34.41 | 34.77 | 34.41 | 34.55 | 8,396 | -0.04(-0.11%) |
Feb 11, 2022 | 35.17 | 35.46 | 34.59 | 34.59 | 8,043 | -0.68(-1.93%) |
Feb 10, 2022 | 35.46 | 35.90 | 35.23 | 35.27 | 7,388 | -0.61(-1.70%) |
Feb 09, 2022 | 35.70 | 35.90 | 35.70 | 35.88 | 3,739 | +1.13(+3.26%) |
Feb 08, 2022 | 34.75 | 34.84 | 34.67 | 34.75 | 2,150 | +0.26(+0.76%) |
Feb 07, 2022 | 34.66 | 34.67 | 34.49 | 34.49 | 4,800 | -0.24(-0.69%) |
Feb 04, 2022 | 34.34 | 34.86 | 34.34 | 34.73 | 2,151 | +0.25(+0.72%) |
Feb 03, 2022 | 34.38 | 34.48 | 8,261 | -0.46(-1.33%) | ||
Feb 02, 2022 | 34.64 | 35.04 | 34.64 | 34.95 | 4,885 | +0.22(+0.63%) |
Feb 01, 2022 | 34.34 | 34.76 | 34.34 | 34.73 | 24,632 | +0.18(+0.51%) |
Jan 31, 2022 | 33.73 | 34.55 | 34.55 | 5,435 | +0.70(+2.06%) | |
Jan 28, 2022 | 33.04 | 33.85 | 33.02 | 33.85 | 13,199 | +0.91(+2.75%) |
Jan 27, 2022 | 33.46 | 33.51 | 32.85 | 32.95 | 29,206 | -0.03(-0.08%) |
Jan 26, 2022 | 33.90 | 33.90 | 32.91 | 32.98 | 11,613 | -0.68(-2.02%) |
Jan 25, 2022 | 34.04 | 34.04 | 33.18 | 33.66 | 9,068 | -0.38(-1.13%) |
Jan 24, 2022 | 33.85 | 34.11 | 32.74 | 34.04 | 52,689 | +0.11(+0.32%) |
Jan 21, 2022 | 34.63 | 34.65 | 33.84 | 33.93 | 40,424 | -1.08(-3.09%) |
Jan 20, 2022 | 35.72 | 35.87 | 35.01 | 35.02 | 8,036 | -0.43(-1.22%) |
Jan 19, 2022 | 35.46 | 35.69 | 35.40 | 35.45 | 1,625 | -0.15(-0.41%) |
Jan 18, 2022 | 36.05 | 36.05 | 35.59 | 35.59 | 112,889 | -0.23(-0.63%) |
Jan 14, 2022 | 35.82 | 0 | +0.20(+0.55%) | |||
Jan 13, 2022 | 35.79 | 36.02 | 35.62 | 35.62 | 5,943 | -0.17(-0.48%) |
Jan 12, 2022 | 35.93 | 35.93 | 35.71 | 35.80 | 4,629 | +0.14(+0.40%) |
Jan 11, 2022 | 35.39 | 35.65 | 35.22 | 35.65 | 4,276 | +0.39(+1.11%) |
Jan 10, 2022 | 35.55 | 35.55 | 34.91 | 35.26 | 15,710 | -0.59(-1.65%) |
Jan 07, 2022 | 35.53 | 36.01 | 35.53 | 35.85 | 10,961 | +0.49(+1.39%) |
Jan 06, 2022 | 35.61 | 35.61 | 35.32 | 35.36 | 8,419 | -0.06(-0.17%) |
Jan 05, 2022 | 36.17 | 36.17 | 35.41 | 35.42 | 256,183 | -0.55(-1.52%) |
Jan 04, 2022 | 36.02 | 36.02 | 35.83 | 35.96 | 5,472 | +0.18(+0.52%) |
Jan 03, 2022 | 35.31 | 35.98 | 35.31 | 35.78 | 5,581 | +0.47(+1.32%) |
Dec 31, 2021 | 35.76 | 35.76 | 35.31 | 35.31 | 2,179 | -0.47(-1.30%) |
Dec 30, 2021 | 35.86 | 35.92 | 35.78 | 35.78 | 1,941 | +0.27(+0.77%) |
Dec 29, 2021 | 35.60 | 35.66 | 35.46 | 35.50 | 7,748 | -0.24(-0.68%) |
Dec 28, 2021 | 35.59 | 36.04 | 35.59 | 35.75 | 12,314 | +0.09(+0.26%) |
Dec 27, 2021 | 35.66 | 35.69 | 35.59 | 35.66 | 6,436 | +0.11(+0.32%) |
Dec 23, 2021 | 35.23 | 35.56 | 35.23 | 35.54 | 2,593 | +0.37(+1.05%) |
Dec 22, 2021 | 35.00 | 35.17 | 35.00 | 35.17 | 3,013 | +0.15(+0.43%) |
Dec 21, 2021 | 34.86 | 35.09 | 34.81 | 35.02 | 4,638 | +0.63(+1.82%) |
Dec 20, 2021 | 34.32 | 34.42 | 33.94 | 34.39 | 4,650 | -0.19(-0.55%) |
Dec 17, 2021 | 34.34 | 34.75 | 34.16 | 34.58 | 12,033 | +0.12(+0.36%) |
Dec 16, 2021 | 34.21 | 34.61 | 34.21 | 34.46 | 2,586 | +0.28(+0.83%) |
Dec 15, 2021 | 33.78 | 34.18 | 33.60 | 34.18 | 10,054 | +0.19(+0.55%) |
Dec 14, 2021 | 34.18 | 34.18 | 33.94 | 33.99 | 4,338 | -0.12(-0.35%) |
Dec 13, 2021 | 34.27 | 34.27 | 33.87 | 34.11 | 8,593 | -0.31(-0.89%) |
Dec 10, 2021 | 34.41 | 34.42 | 34.26 | 34.42 | 8,791 | +0.00(+0.01%) |
Dec 09, 2021 | 34.74 | 34.74 | 34.32 | 34.41 | 11,664 | -0.34(-0.97%) |
Dec 08, 2021 | 34.75 | 34.94 | 34.75 | 34.75 | 2,613 | +0.23(+0.66%) |
Dec 07, 2021 | 34.66 | 34.76 | 34.52 | 34.52 | 2,273 | +0.12(+0.34%) |
Dec 06, 2021 | 34.44 | 34.45 | 34.41 | 34.41 | 913 | +0.47(+1.39%) |
Dec 03, 2021 | 33.73 | 33.96 | 33.58 | 33.93 | 19,727 | +0.16(+0.48%) |
Dec 02, 2021 | 33.68 | 33.82 | 33.60 | 33.77 | 3,644 | +0.73(+2.21%) |
Dec 01, 2021 | 34.41 | 34.53 | 33.04 | 33.04 | 34,331 | -0.85(-2.49%) |
Nov 30, 2021 | 34.66 | 34.66 | 33.79 | 33.89 | 242,577 | -1.09(-3.11%) |
Nov 29, 2021 | 35.11 | 35.11 | 34.71 | 34.97 | 9,228 | +0.04(+0.11%) |
Nov 26, 2021 | 34.74 | 35.00 | 34.74 | 34.94 | 3,028 | -0.58(-1.64%) |
Nov 24, 2021 | 35.34 | 35.52 | 35.27 | 35.52 | 7,887 | -0.05(-0.14%) |
Nov 23, 2021 | 35.60 | 35.73 | 35.55 | 35.57 | 2,725 | -0.04(-0.11%) |
Nov 22, 2021 | 35.76 | 35.83 | 35.56 | 35.61 | 3,950 | -0.17(-0.49%) |
Nov 19, 2021 | 36.07 | 36.08 | 35.73 | 35.79 | 5,292 | -0.53(-1.46%) |
Nov 18, 2021 | 37.01 | 36.32 | 36.32 | 36.32 | 3,814 | -0.63(-1.70%) |
Nov 17, 2021 | 37.22 | 37.22 | 36.87 | 36.95 | 2,987 | -0.16(-0.44%) |
Nov 16, 2021 | 37.42 | 37.42 | 37.11 | 37.11 | 6,356 | -0.24(-0.65%) |
Nov 15, 2021 | 37.39 | 37.45 | 37.31 | 37.35 | 6,918 | -0.09(-0.25%) |
Nov 12, 2021 | 37.44 | 37.52 | 37.32 | 37.45 | 3,559 | +0.08(+0.20%) |
Nov 11, 2021 | 37.32 | 37.44 | 37.31 | 37.37 | 5,398 | +0.06(+0.15%) |
Nov 10, 2021 | 37.41 | 37.32 | 37.32 | 4,401 | -0.20(-0.54%) | |
Nov 09, 2021 | 37.53 | 37.53 | 37.36 | 37.52 | 931 | -0.04(-0.12%) |
Nov 08, 2021 | 38.03 | 38.03 | 37.49 | 37.56 | 3,385 | -0.36(-0.96%) |
Nov 05, 2021 | 37.67 | 38.03 | 37.67 | 37.93 | 13,456 | +0.68(+1.83%) |
Nov 04, 2021 | 37.48 | 37.50 | 37.05 | 37.25 | 3,916 | +0.06(+0.16%) |
Nov 03, 2021 | 36.95 | 37.18 | 36.95 | 37.18 | 1,717 | +0.03(+0.08%) |
Nov 02, 2021 | 37.29 | 37.29 | 37.05 | 37.16 | 8,938 | -0.06(-0.16%) |
Nov 01, 2021 | 36.71 | 37.41 | 36.71 | 37.21 | 3,814 | +0.50(+1.36%) |
Oct 29, 2021 | 36.78 | 36.83 | 36.64 | 36.71 | 7,363 | -0.27(-0.72%) |
Oct 28, 2021 | 36.84 | 37.10 | 36.82 | 36.98 | 3,479 | +0.16(+0.43%) |
Oct 27, 2021 | 37.16 | 37.21 | 36.82 | 36.82 | 3,212 | -0.86(-2.29%) |
Oct 26, 2021 | 37.98 | 37.69 | 3,334 | -0.08(-0.21%) | ||
Oct 25, 2021 | 37.78 | 37.88 | 37.77 | 37.77 | 1,426 | +0.11(+0.29%) |
Oct 22, 2021 | 37.98 | 37.98 | 37.66 | 37.66 | 27,370 | -0.44(-1.16%) |
Oct 21, 2021 | 38.17 | 38.24 | 37.92 | 38.10 | 12,598 | -0.06(-0.16%) |
Oct 20, 2021 | 38.01 | 38.21 | 38.01 | 38.16 | 2,330 | +0.19(+0.50%) |
Oct 19, 2021 | 37.77 | 37.97 | 37.77 | 37.97 | 2,516 | +0.36(+0.95%) |
Oct 18, 2021 | 37.43 | 37.79 | 37.43 | 37.61 | 63,430 | -0.00(-0.01%) |
Oct 15, 2021 | 37.99 | 37.99 | 37.57 | 37.62 | 4,410 | -0.08(-0.22%) |
Oct 14, 2021 | 37.60 | 37.82 | 37.60 | 37.70 | 2,558 | +0.48(+1.30%) |
Oct 13, 2021 | 37.21 | 37.27 | 37.12 | 37.21 | 2,388 | -0.02(-0.05%) |
Oct 12, 2021 | 37.27 | 37.27 | 37.16 | 37.23 | 12,926 | -0.25(-0.67%) |
Oct 11, 2021 | 37.88 | 37.88 | 37.49 | 37.49 | 2,796 | -0.56(-1.47%) |
Oct 08, 2021 | 38.26 | 38.38 | 38.04 | 38.04 | 1,777 | -0.29(-0.75%) |
Oct 07, 2021 | 38.43 | 38.53 | 38.33 | 38.33 | 4,434 | +0.30(+0.78%) |
Oct 06, 2021 | 38.05 | 38.05 | 37.55 | 38.04 | 3,761 | -0.19(-0.49%) |
Oct 05, 2021 | 37.84 | 38.30 | 37.84 | 38.23 | 1,995 | +0.56(+1.50%) |
Oct 04, 2021 | 37.81 | 37.81 | 37.56 | 37.66 | 620 | -0.39(-1.03%) |
Oct 01, 2021 | 37.56 | 38.18 | 37.34 | 38.05 | 7,265 | +0.73(+1.96%) |
Sep 30, 2021 | 37.30 | 37.56 | 37.30 | 37.32 | 1,225 | -0.17(-0.45%) |
Sep 29, 2021 | 37.60 | 37.69 | 37.49 | 37.49 | 3,675 | +0.12(+0.32%) |
Sep 28, 2021 | 37.69 | 37.70 | 37.37 | 37.37 | 2,866 | -0.56(-1.47%) |
Sep 27, 2021 | 37.91 | 37.99 | 37.91 | 37.93 | 2,327 | +0.17(+0.44%) |
Sep 24, 2021 | 37.69 | 37.76 | 37.67 | 37.76 | 772 | +0.23(+0.62%) |
Sep 23, 2021 | 37.28 | 37.64 | 37.28 | 37.53 | 11,116 | +0.59(+1.60%) |
Sep 22, 2021 | 36.89 | 37.15 | 36.89 | 36.94 | 3,618 | +0.41(+1.12%) |
Sep 21, 2021 | 36.89 | 36.89 | 36.53 | 36.53 | 2,190 | -0.30(-0.82%) |
Sep 20, 2021 | 37.09 | 37.09 | 36.43 | 36.83 | 9,711 | -0.64(-1.72%) |
Sep 17, 2021 | 37.59 | 37.59 | 37.47 | 37.47 | 888 | -0.19(-0.50%) |
Sep 16, 2021 | 37.44 | 37.81 | 37.44 | 37.66 | 1,189 | +0.04(+0.10%) |
Sep 15, 2021 | 37.31 | 37.69 | 37.19 | 37.63 | 7,135 | +0.31(+0.83%) |
Sep 14, 2021 | 37.94 | 37.94 | 37.23 | 37.32 | 1,136 | -0.51(-1.35%) |
Sep 13, 2021 | 37.73 | 37.89 | 37.73 | 37.83 | 2,936 | +0.25(+0.66%) |
Sep 10, 2021 | 37.90 | 37.90 | 37.58 | 37.58 | 2,287 | -0.32(-0.85%) |
Sep 09, 2021 | 38.05 | 38.16 | 37.85 | 37.90 | 2,561 | -0.27(-0.70%) |
Sep 08, 2021 | 38.49 | 38.49 | 38.16 | 38.17 | 5,452 | -0.22(-0.58%) |
Sep 07, 2021 | 38.38 | 38.48 | 38.38 | 38.39 | 1,609 | -0.13(-0.33%) |
Sep 03, 2021 | 38.59 | 38.59 | 38.39 | 38.52 | 5,481 | -0.12(-0.30%) |
Sep 02, 2021 | 38.66 | 38.66 | 38.61 | 38.63 | 2,512 | +0.07(+0.18%) |
Sep 01, 2021 | 38.57 | 38.60 | 38.54 | 38.56 | 837 | +0.12(+0.31%) |
Aug 31, 2021 | 38.06 | 38.50 | 38.06 | 38.44 | 6,606 | +0.38(+1.01%) |
Aug 30, 2021 | 38.09 | 38.20 | 37.73 | 38.06 | 3,509 | +0.00(+0.01%) |
Aug 27, 2021 | 37.63 | 38.07 | 37.63 | 38.06 | 36,683 | +0.49(+1.30%) |
Aug 26, 2021 | 37.90 | 37.90 | 37.57 | 37.57 | 5,738 | -0.39(-1.02%) |
Aug 25, 2021 | 37.85 | 37.96 | 37.84 | 37.95 | 2,244 | -0.01(-0.03%) |
Aug 24, 2021 | 38.13 | 38.13 | 37.95 | 37.97 | 3,908 | +0.14(+0.37%) |
Aug 23, 2021 | 37.58 | 37.96 | 37.58 | 37.83 | 67,167 | +0.37(+0.99%) |
Aug 20, 2021 | 37.41 | 37.46 | 37.41 | 37.46 | 1,746 | +0.36(+0.97%) |
Aug 19, 2021 | 37.09 | 37.39 | 37.09 | 37.10 | 1,698 | -0.25(-0.68%) |
Aug 18, 2021 | 37.75 | 37.85 | 37.35 | 37.35 | 3,119 | -0.23(-0.62%) |
Aug 17, 2021 | 37.50 | 37.80 | 37.37 | 37.58 | 6,643 | -0.17(-0.45%) |
Aug 16, 2021 | 37.63 | 37.76 | 37.58 | 37.75 | 4,837 | -0.06(-0.16%) |
Aug 13, 2021 | 37.93 | 38.02 | 37.77 | 37.81 | 5,783 | -0.12(-0.32%) |
Aug 12, 2021 | 37.94 | 37.94 | 37.63 | 37.93 | 770 | -0.05(-0.14%) |
Aug 11, 2021 | 37.79 | 38.06 | 37.79 | 37.98 | 1,851 | +0.20(+0.52%) |
Aug 10, 2021 | 37.73 | 37.79 | 37.54 | 37.79 | 4,563 | +0.14(+0.36%) |
Aug 09, 2021 | 37.61 | 37.69 | 37.61 | 37.65 | 3,472 | -0.11(-0.29%) |
Aug 06, 2021 | 37.79 | 37.80 | 37.76 | 37.76 | 1,490 | -0.05(-0.12%) |
Aug 05, 2021 | 37.66 | 37.82 | 37.66 | 37.81 | 2,039 | +0.63(+1.70%) |
Aug 04, 2021 | 37.22 | 37.41 | 37.10 | 37.18 | 3,467 | -0.14(-0.38%) |
Aug 03, 2021 | 36.97 | 37.32 | 36.93 | 37.32 | 2,689 | -0.48(-1.27%) |
Aug 02, 2021 | 37.96 | 37.96 | 37.72 | 37.80 | 4,421 | -0.04(-0.10%) |
Jul 30, 2021 | 37.99 | 38.00 | 37.79 | 37.84 | 2,617 | -0.01(-0.03%) |
Jul 29, 2021 | 38.02 | 38.11 | 37.85 | 37.85 | 150,694 | -0.17(-0.45%) |
Jul 28, 2021 | 37.98 | 38.06 | 37.83 | 38.02 | 2,759 | +0.12(+0.33%) |
Jul 27, 2021 | 38.12 | 38.12 | 37.73 | 37.89 | 996 | -0.40(-1.05%) |
Jul 26, 2021 | 37.98 | 38.45 | 37.98 | 38.30 | 3,448 | +0.22(+0.59%) |
Jul 23, 2021 | 37.89 | 38.07 | 37.81 | 38.07 | 2,700 | +0.50(+1.33%) |
Jul 22, 2021 | 37.48 | 37.58 | 37.30 | 37.57 | 2,276 | -0.10(-0.25%) |
Jul 21, 2021 | 37.56 | 37.82 | 37.56 | 37.67 | 2,047 | +0.54(+1.45%) |
Jul 20, 2021 | 36.89 | 37.17 | 36.79 | 37.13 | 7,268 | +0.23(+0.64%) |
Jul 19, 2021 | 36.91 | 36.93 | 36.67 | 36.90 | 7,568 | -0.47(-1.26%) |
Jul 16, 2021 | 37.85 | 37.85 | 37.37 | 37.37 | 2,369 | -0.40(-1.05%) |
Jul 15, 2021 | 38.07 | 38.09 | 37.68 | 37.77 | 6,491 | -0.30(-0.78%) |
Jul 14, 2021 | 38.31 | 38.39 | 38.06 | 38.06 | 1,532 | -0.05(-0.12%) |
Jul 13, 2021 | 38.46 | 38.57 | 38.11 | 38.11 | 69,824 | -0.41(-1.07%) |
Jul 12, 2021 | 38.33 | 38.52 | 38.04 | 38.52 | 3,766 | +0.25(+0.66%) |
Jul 09, 2021 | 38.03 | 38.27 | 38.01 | 38.27 | 2,135 | +0.58(+1.54%) |
Jul 08, 2021 | 37.82 | 37.95 | 37.69 | 37.69 | 2,841 | -0.55(-1.44%) |
Jul 07, 2021 | 38.54 | 38.54 | 38.21 | 38.24 | 6,676 | -0.21(-0.56%) |
Jul 06, 2021 | 38.91 | 38.91 | 38.04 | 38.45 | 7,571 | -0.33(-0.84%) |
Jul 02, 2021 | 38.93 | 38.93 | 38.59 | 38.78 | 4,076 | +0.02(+0.04%) |
Jul 01, 2021 | 38.78 | 38.85 | 38.67 | 38.76 | 5,548 | +0.28(+0.72%) |
Jun 30, 2021 | 38.32 | 38.49 | 38.23 | 38.49 | 3,816 | +0.09(+0.25%) |
Jun 29, 2021 | 38.58 | 38.58 | 38.39 | 38.39 | 3,091 | -0.15(-0.40%) |
Jun 28, 2021 | 38.66 | 38.66 | 38.36 | 38.54 | 4,562 | +0.04(+0.11%) |
Jun 25, 2021 | 38.40 | 38.59 | 38.38 | 38.50 | 3,216 | +0.14(+0.38%) |
Jun 24, 2021 | 38.02 | 38.36 | 38.02 | 38.36 | 2,105 | +0.54(+1.42%) |
Jun 23, 2021 | 37.97 | 38.01 | 37.82 | 37.82 | 9,593 | +0.01(+0.03%) |
Jun 22, 2021 | 37.65 | 37.91 | 37.60 | 37.81 | 3,570 | +0.11(+0.28%) |
Jun 21, 2021 | 37.42 | 37.72 | 37.28 | 37.70 | 6,129 | +0.45(+1.19%) |
Jun 18, 2021 | 37.55 | 37.55 | 37.14 | 37.26 | 7,064 | -0.33(-0.88%) |
Jun 17, 2021 | 37.67 | 37.93 | 37.56 | 37.59 | 7,778 | -0.29(-0.76%) |
Jun 16, 2021 | 38.03 | 38.05 | 37.66 | 37.88 | 4,439 | -0.16(-0.41%) |
Jun 15, 2021 | 38.42 | 38.42 | 38.00 | 38.03 | 231,597 | -0.33(-0.87%) |
Jun 14, 2021 | 38.40 | 38.40 | 38.24 | 38.36 | 3,410 | +0.01(+0.02%) |
Jun 11, 2021 | 38.40 | 38.40 | 38.28 | 38.36 | 2,579 | +0.10(+0.25%) |
Jun 10, 2021 | 38.33 | 38.36 | 38.18 | 38.26 | 13,271 | +0.06(+0.16%) |
Jun 09, 2021 | 38.31 | 38.40 | 38.20 | 38.20 | 3,142 | -0.03(-0.08%) |
Jun 08, 2021 | 38.49 | 38.49 | 38.01 | 38.23 | 11,770 | -0.05(-0.13%) |
Jun 07, 2021 | 38.50 | 38.50 | 38.17 | 38.28 | 14,203 | -0.08(-0.20%) |
Jun 04, 2021 | 38.09 | 38.38 | 38.09 | 38.36 | 2,235 | +0.41(+1.07%) |
Jun 03, 2021 | 37.84 | 37.96 | 37.62 | 37.95 | 4,434 | -0.18(-0.47%) |
Jun 02, 2021 | 38.33 | 38.33 | 37.95 | 38.13 | 3,855 | +0.01(+0.03%) |
Jun 01, 2021 | 38.20 | 38.38 | 38.08 | 38.12 | 4,167 | -0.06(-0.17%) |
May 28, 2021 | 38.56 | 38.56 | 38.19 | 38.19 | 1,765 | -0.20(-0.53%) |
May 27, 2021 | 38.29 | 38.40 | 38.20 | 38.39 | 9,825 | +0.30(+0.80%) |
May 26, 2021 | 38.06 | 38.26 | 38.04 | 38.09 | 13,926 | +0.32(+0.84%) |
May 25, 2021 | 38.17 | 38.17 | 37.74 | 37.77 | 18,989 | -0.37(-0.97%) |
May 24, 2021 | 38.06 | 38.18 | 38.05 | 38.14 | 5,804 | +0.43(+1.14%) |
May 21, 2021 | 37.98 | 37.99 | 37.69 | 37.71 | 8,092 | -0.08(-0.21%) |
May 20, 2021 | 37.27 | 37.83 | 37.27 | 37.79 | 12,685 | +0.73(+1.98%) |
May 19, 2021 | 36.60 | 37.20 | 36.59 | 37.06 | 17,319 | -0.20(-0.52%) |
May 18, 2021 | 37.24 | 37.56 | 37.24 | 37.25 | 12,002 | -0.15(-0.40%) |
May 17, 2021 | 37.82 | 37.84 | 37.38 | 37.40 | 9,371 | -0.30(-0.79%) |
May 14, 2021 | 37.33 | 37.87 | 37.33 | 37.70 | 7,732 | +0.41(+1.10%) |
May 13, 2021 | 37.05 | 37.54 | 36.98 | 37.29 | 9,677 | +0.33(+0.90%) |
May 12, 2021 | 37.36 | 37.44 | 36.96 | 36.96 | 3,768 | -0.83(-2.20%) |
May 11, 2021 | 37.30 | 37.89 | 37.30 | 37.79 | 10,324 | -0.16(-0.42%) |
May 10, 2021 | 38.26 | 38.46 | 37.95 | 37.95 | 8,097 | -0.12(-0.30%) |
May 07, 2021 | 38.20 | 38.22 | 37.78 | 38.06 | 7,208 | +0.39(+1.04%) |
May 06, 2021 | 37.27 | 37.67 | 37.22 | 37.67 | 3,295 | +0.48(+1.29%) |
May 05, 2021 | 37.42 | 37.45 | 37.19 | 37.20 | 6,555 | -0.03(-0.08%) |
May 04, 2021 | 37.13 | 37.27 | 36.77 | 37.22 | 6,046 | -0.21(-0.55%) |