Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.72 | 33.72 | 32.37 | 32.50 | 147,529 | -1.35(-3.99%) |
Apr 28, 2022 | 33.57 | 33.94 | 32.93 | 33.85 | 71,666 | +0.55(+1.64%) |
Apr 27, 2022 | 33.78 | 33.93 | 33.05 | 33.31 | 138,684 | -0.49(-1.46%) |
Apr 26, 2022 | 34.32 | 34.52 | 33.76 | 33.80 | 64,316 | -0.87(-2.50%) |
Apr 25, 2022 | 34.69 | 35.33 | 34.01 | 34.66 | 73,287 | -0.14(-0.41%) |
Apr 22, 2022 | 35.54 | 35.54 | 34.74 | 34.81 | 59,986 | -0.75(-2.11%) |
Apr 21, 2022 | 36.05 | 36.14 | 35.45 | 35.56 | 72,916 | -0.23(-0.64%) |
Apr 20, 2022 | 35.98 | 36.25 | 35.72 | 35.79 | 56,005 | +0.12(+0.35%) |
Apr 19, 2022 | 35.52 | 36.26 | 35.52 | 35.66 | 84,751 | +0.06(+0.17%) |
Apr 18, 2022 | 36.42 | 36.75 | 35.41 | 35.60 | 65,191 | -1.09(-2.98%) |
Apr 14, 2022 | 36.80 | 37.10 | 36.61 | 36.70 | 59,781 | +0.08(+0.22%) |
Apr 13, 2022 | 36.14 | 36.90 | 36.14 | 36.62 | 77,100 | +0.35(+0.97%) |
Apr 12, 2022 | 36.65 | 36.97 | 36.11 | 36.26 | 115,737 | -0.05(-0.15%) |
Apr 11, 2022 | 36.59 | 36.69 | 36.07 | 36.32 | 64,240 | -0.25(-0.68%) |
Apr 08, 2022 | 36.97 | 37.01 | 36.52 | 36.56 | 42,252 | -0.29(-0.79%) |
Apr 07, 2022 | 37.50 | 37.50 | 36.74 | 36.85 | 92,334 | -0.57(-1.53%) |
Apr 06, 2022 | 36.81 | 37.69 | 36.76 | 37.43 | 89,891 | +0.41(+1.10%) |
Apr 05, 2022 | 37.59 | 37.98 | 36.82 | 37.02 | 125,341 | -0.47(-1.25%) |
Apr 04, 2022 | 37.94 | 37.99 | 36.90 | 37.49 | 76,034 | -0.40(-1.05%) |
Apr 01, 2022 | 37.15 | 37.96 | 37.15 | 37.89 | 123,534 | +0.63(+1.68%) |
Mar 31, 2022 | 37.22 | 37.60 | 37.02 | 37.26 | 133,855 | +0.29(+0.79%) |
Mar 30, 2022 | 37.27 | 37.37 | 36.77 | 36.97 | 65,820 | -0.25(-0.66%) |
Mar 29, 2022 | 36.85 | 37.44 | 36.81 | 37.22 | 78,693 | +0.83(+2.28%) |
Mar 28, 2022 | 36.30 | 36.53 | 36.17 | 36.39 | 81,396 | -0.12(-0.34%) |
Mar 25, 2022 | 36.44 | 36.55 | 36.19 | 36.51 | 54,924 | +0.22(+0.61%) |
Mar 24, 2022 | 36.14 | 36.31 | 35.77 | 36.29 | 70,101 | +0.24(+0.66%) |
Mar 23, 2022 | 36.27 | 36.29 | 35.87 | 36.05 | 52,344 | -0.41(-1.11%) |
Mar 22, 2022 | 36.79 | 36.89 | 36.29 | 36.46 | 75,711 | -0.02(-0.05%) |
Mar 21, 2022 | 36.33 | 36.88 | 36.27 | 36.47 | 64,125 | -0.06(-0.17%) |
Mar 18, 2022 | 36.21 | 36.77 | 35.67 | 36.54 | 308,316 | +0.41(+1.15%) |
Mar 17, 2022 | 35.32 | 36.32 | 35.32 | 36.12 | 55,706 | +0.53(+1.49%) |
Mar 16, 2022 | 35.53 | 35.74 | 34.80 | 35.59 | 127,764 | +0.37(+1.05%) |
Mar 15, 2022 | 35.38 | 35.53 | 34.96 | 35.22 | 86,652 | +0.18(+0.50%) |
Mar 14, 2022 | 36.04 | 36.04 | 34.94 | 35.04 | 82,122 | -0.87(-2.41%) |
Mar 11, 2022 | 36.50 | 36.95 | 35.75 | 35.91 | 88,681 | -0.40(-1.09%) |
Mar 10, 2022 | 36.24 | 36.51 | 35.89 | 36.31 | 71,510 | -0.34(-0.92%) |
Mar 09, 2022 | 37.26 | 37.45 | 36.60 | 36.64 | 107,351 | -0.10(-0.26%) |
Mar 08, 2022 | 36.86 | 37.28 | 36.47 | 36.74 | 71,381 | -0.26(-0.72%) |
Mar 07, 2022 | 38.43 | 38.43 | 36.98 | 37.00 | 105,441 | -1.54(-3.99%) |
Mar 04, 2022 | 37.73 | 38.56 | 37.57 | 38.54 | 78,681 | +0.62(+1.63%) |
Mar 03, 2022 | 38.12 | 38.16 | 37.38 | 37.92 | 70,411 | +0.18(+0.47%) |
Mar 02, 2022 | 37.20 | 38.01 | 37.10 | 37.75 | 89,304 | +0.69(+1.86%) |
Mar 01, 2022 | 37.00 | 37.45 | 36.76 | 37.06 | 116,186 | +0.25(+0.67%) |
Feb 28, 2022 | 37.45 | 37.53 | 36.58 | 36.81 | 186,405 | -0.73(-1.95%) |
Feb 25, 2022 | 37.29 | 37.80 | 36.90 | 37.54 | 106,728 | +0.57(+1.53%) |
Feb 24, 2022 | 36.50 | 37.14 | 36.16 | 36.98 | 100,307 | +0.11(+0.29%) |
Feb 23, 2022 | 37.77 | 37.98 | 36.75 | 36.87 | 81,553 | -0.58(-1.56%) |
Feb 22, 2022 | 38.37 | 38.37 | 37.23 | 37.45 | 170,138 | -1.16(-3.00%) |
Feb 18, 2022 | 38.61 | 0 | +0.18(+0.48%) | |||
Feb 17, 2022 | 38.27 | 38.55 | 37.79 | 38.43 | 88,432 | -0.17(-0.43%) |
Feb 16, 2022 | 37.36 | 38.78 | 37.32 | 38.59 | 146,226 | +1.28(+3.44%) |
Feb 15, 2022 | 37.53 | 37.66 | 37.17 | 37.31 | 113,488 | +0.28(+0.76%) |
Feb 14, 2022 | 37.40 | 37.72 | 37.02 | 37.03 | 105,586 | -0.31(-0.82%) |
Feb 11, 2022 | 36.68 | 37.49 | 36.52 | 37.34 | 114,745 | +1.04(+2.87%) |
Feb 10, 2022 | 36.88 | 37.06 | 36.14 | 36.30 | 116,860 | -1.01(-2.72%) |
Feb 09, 2022 | 37.17 | 37.78 | 36.95 | 37.31 | 75,927 | +0.41(+1.11%) |
Feb 08, 2022 | 37.31 | 37.53 | 36.87 | 36.90 | 53,922 | -0.30(-0.80%) |
Feb 07, 2022 | 37.56 | 37.56 | 37.10 | 37.20 | 70,214 | -0.45(-1.18%) |
Feb 04, 2022 | 37.48 | 37.89 | 36.78 | 37.64 | 136,886 | -0.18(-0.49%) |
Feb 03, 2022 | 38.33 | 37.72 | 37.82 | 55,671 | -0.89(-2.30%) | |
Feb 02, 2022 | 38.86 | 39.24 | 38.57 | 38.72 | 124,088 | -0.05(-0.14%) |
Feb 01, 2022 | 39.54 | 39.54 | 38.58 | 38.77 | 148,915 | -0.86(-2.16%) |
Jan 31, 2022 | 38.38 | 39.64 | 39.62 | 157,193 | +1.05(+2.72%) | |
Jan 28, 2022 | 38.14 | 38.60 | 36.93 | 38.58 | 143,009 | +0.52(+1.38%) |
Jan 27, 2022 | 38.39 | 39.28 | 37.90 | 38.05 | 93,493 | -0.44(-1.14%) |
Jan 26, 2022 | 39.49 | 39.83 | 38.43 | 38.49 | 109,981 | -0.73(-1.87%) |
Jan 25, 2022 | 39.16 | 39.38 | 38.23 | 39.22 | 150,819 | -0.32(-0.82%) |
Jan 24, 2022 | 38.43 | 39.70 | 38.10 | 39.55 | 106,131 | +0.82(+2.12%) |
Jan 21, 2022 | 38.64 | 39.53 | 38.64 | 38.72 | 142,958 | +0.19(+0.50%) |
Jan 20, 2022 | 39.39 | 39.84 | 38.50 | 38.53 | 81,219 | -0.79(-2.00%) |
Jan 19, 2022 | 39.97 | 40.47 | 39.30 | 39.32 | 91,185 | -0.64(-1.60%) |
Jan 18, 2022 | 40.35 | 40.94 | 39.62 | 39.96 | 113,047 | -0.80(-1.95%) |
Jan 14, 2022 | 40.75 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 41.58 | 41.63 | 40.52 | 40.78 | 151,943 | -0.57(-1.37%) |
Jan 12, 2022 | 41.09 | 41.93 | 40.95 | 41.35 | 176,135 | +0.53(+1.31%) |
Jan 11, 2022 | 41.62 | 41.62 | 40.04 | 40.81 | 160,617 | -0.94(-2.24%) |
Jan 10, 2022 | 41.45 | 41.76 | 41.01 | 41.75 | 172,111 | +0.22(+0.53%) |
Jan 07, 2022 | 41.63 | 41.91 | 41.45 | 41.53 | 108,826 | +0.03(+0.06%) |
Jan 06, 2022 | 40.77 | 41.57 | 40.53 | 41.50 | 122,319 | +0.94(+2.30%) |
Jan 05, 2022 | 41.12 | 41.34 | 40.45 | 40.57 | 88,297 | -0.56(-1.36%) |
Jan 04, 2022 | 41.18 | 41.63 | 41.05 | 41.13 | 84,137 | +0.07(+0.17%) |
Jan 03, 2022 | 41.40 | 41.64 | 40.45 | 41.06 | 93,069 | -0.25(-0.61%) |
Dec 31, 2021 | 41.58 | 41.68 | 41.14 | 41.31 | 146,647 | -0.10(-0.23%) |
Dec 30, 2021 | 41.36 | 41.80 | 41.32 | 41.41 | 58,918 | +0.11(+0.28%) |
Dec 29, 2021 | 40.91 | 41.38 | 40.55 | 41.29 | 44,309 | +0.59(+1.44%) |
Dec 28, 2021 | 40.46 | 40.94 | 40.03 | 40.71 | 75,423 | +0.43(+1.06%) |
Dec 27, 2021 | 39.83 | 40.32 | 39.45 | 40.28 | 96,411 | +0.58(+1.45%) |
Dec 23, 2021 | 40.08 | 40.08 | 39.55 | 39.70 | 46,225 | -0.14(-0.35%) |
Dec 22, 2021 | 39.49 | 39.88 | 39.21 | 39.84 | 62,448 | +0.56(+1.42%) |
Dec 21, 2021 | 39.57 | 39.97 | 39.09 | 39.28 | 87,385 | +0.01(+0.02%) |
Dec 20, 2021 | 39.29 | 39.55 | 38.59 | 39.28 | 86,845 | -0.43(-1.08%) |
Dec 17, 2021 | 39.34 | 40.14 | 39.14 | 39.70 | 646,102 | +0.20(+0.51%) |
Dec 16, 2021 | 39.80 | 39.85 | 39.16 | 39.50 | 103,552 | +0.00(+0.00%) |
Dec 15, 2021 | 39.08 | 40.15 | 39.04 | 39.50 | 272,948 | +0.58(+1.48%) |
Dec 14, 2021 | 38.95 | 39.18 | 38.54 | 38.93 | 127,464 | -0.04(-0.09%) |
Dec 13, 2021 | 38.72 | 39.20 | 38.72 | 38.96 | 144,080 | +0.07(+0.18%) |
Dec 10, 2021 | 39.36 | 39.69 | 38.87 | 38.89 | 230,326 | -0.25(-0.65%) |
Dec 09, 2021 | 39.35 | 39.76 | 39.03 | 39.14 | 94,091 | -0.48(-1.21%) |
Dec 08, 2021 | 39.57 | 39.90 | 39.41 | 39.62 | 50,031 | +0.27(+0.69%) |
Dec 07, 2021 | 39.59 | 39.90 | 39.21 | 39.35 | 67,612 | +0.08(+0.20%) |
Dec 06, 2021 | 38.33 | 39.48 | 38.33 | 39.28 | 101,794 | +1.27(+3.33%) |
Dec 03, 2021 | 38.55 | 38.60 | 37.92 | 38.01 | 112,348 | -0.28(-0.73%) |
Dec 02, 2021 | 37.42 | 38.75 | 37.42 | 38.29 | 88,283 | +1.09(+2.94%) |
Dec 01, 2021 | 38.03 | 38.86 | 37.19 | 37.20 | 116,833 | -0.41(-1.09%) |
Nov 30, 2021 | 37.71 | 38.10 | 37.52 | 37.61 | 120,613 | -0.42(-1.10%) |
Nov 29, 2021 | 38.47 | 38.86 | 37.98 | 38.03 | 93,191 | -0.17(-0.46%) |
Nov 26, 2021 | 39.22 | 39.29 | 38.05 | 38.20 | 65,127 | -1.57(-3.96%) |
Nov 24, 2021 | 38.97 | 39.86 | 38.93 | 39.77 | 132,254 | +0.77(+1.97%) |
Nov 23, 2021 | 38.94 | 39.28 | 38.72 | 39.00 | 105,915 | +0.16(+0.40%) |
Nov 22, 2021 | 39.15 | 39.48 | 38.79 | 38.85 | 74,025 | -0.31(-0.78%) |
Nov 19, 2021 | 39.21 | 39.47 | 39.11 | 39.15 | 131,541 | -0.17(-0.42%) |
Nov 18, 2021 | 39.93 | 39.46 | 39.13 | 39.32 | 96,300 | -0.51(-1.27%) |
Nov 17, 2021 | 39.76 | 39.92 | 38.82 | 39.83 | 96,396 | -0.04(-0.09%) |
Nov 16, 2021 | 40.39 | 40.48 | 39.69 | 39.86 | 87,365 | -0.63(-1.55%) |
Nov 15, 2021 | 40.52 | 40.66 | 40.26 | 40.49 | 75,379 | +0.09(+0.22%) |
Nov 12, 2021 | 41.20 | 41.20 | 40.39 | 40.40 | 52,702 | -0.49(-1.20%) |
Nov 11, 2021 | 41.27 | 41.27 | 40.48 | 40.89 | 82,171 | -0.18(-0.45%) |
Nov 10, 2021 | 40.89 | 41.08 | 122,274 | +0.04(+0.10%) | ||
Nov 09, 2021 | 41.17 | 41.23 | 40.65 | 41.04 | 88,613 | +0.08(+0.19%) |
Nov 08, 2021 | 41.41 | 41.76 | 40.75 | 40.96 | 63,919 | -0.37(-0.90%) |
Nov 05, 2021 | 40.52 | 41.76 | 40.27 | 41.33 | 75,755 | +1.08(+2.69%) |
Nov 04, 2021 | 41.07 | 41.44 | 40.25 | 40.25 | 88,577 | -0.45(-1.11%) |
Nov 03, 2021 | 42.00 | 42.00 | 39.53 | 40.70 | 118,482 | -1.29(-3.07%) |
Nov 02, 2021 | 42.23 | 42.42 | 41.63 | 41.99 | 79,282 | -0.17(-0.41%) |
Nov 01, 2021 | 41.33 | 42.27 | 41.11 | 42.16 | 93,578 | +0.74(+1.78%) |
Oct 29, 2021 | 41.87 | 41.87 | 41.09 | 41.43 | 105,551 | -0.36(-0.87%) |
Oct 28, 2021 | 42.18 | 42.60 | 41.53 | 41.79 | 78,273 | -0.22(-0.52%) |
Oct 27, 2021 | 41.22 | 42.34 | 40.72 | 42.01 | 120,971 | +0.70(+1.70%) |
Oct 26, 2021 | 40.45 | 41.39 | 41.30 | 88,449 | +1.07(+2.65%) | |
Oct 25, 2021 | 40.58 | 40.79 | 40.19 | 40.24 | 104,941 | -0.36(-0.90%) |
Oct 22, 2021 | 40.60 | 41.17 | 40.52 | 40.60 | 77,216 | -0.10(-0.26%) |
Oct 21, 2021 | 40.59 | 40.79 | 40.34 | 40.71 | 85,104 | +0.19(+0.47%) |
Oct 20, 2021 | 40.33 | 40.59 | 39.99 | 40.52 | 110,951 | +0.34(+0.84%) |
Oct 19, 2021 | 41.08 | 41.08 | 40.07 | 40.18 | 92,225 | -0.68(-1.65%) |
Oct 18, 2021 | 41.12 | 41.38 | 40.82 | 40.85 | 85,176 | -0.61(-1.48%) |
Oct 15, 2021 | 42.08 | 42.37 | 41.38 | 41.47 | 108,448 | -0.21(-0.50%) |
Oct 14, 2021 | 41.52 | 41.86 | 41.40 | 41.68 | 90,805 | +0.50(+1.22%) |
Oct 13, 2021 | 40.10 | 41.30 | 39.74 | 41.17 | 99,666 | +1.11(+2.77%) |
Oct 12, 2021 | 39.17 | 40.18 | 38.91 | 40.07 | 49,226 | +0.99(+2.53%) |
Oct 11, 2021 | 38.99 | 39.15 | 38.81 | 39.08 | 76,996 | +0.07(+0.18%) |
Oct 08, 2021 | 39.12 | 39.33 | 38.90 | 39.01 | 60,222 | -0.24(-0.62%) |
Oct 07, 2021 | 39.04 | 39.74 | 39.04 | 39.25 | 72,782 | +0.29(+0.73%) |
Oct 06, 2021 | 38.35 | 39.14 | 37.79 | 38.97 | 69,886 | +0.30(+0.78%) |
Oct 05, 2021 | 39.75 | 39.97 | 38.72 | 38.66 | 71,738 | -0.95(-2.40%) |
Oct 04, 2021 | 39.52 | 39.97 | 39.30 | 39.62 | 126,763 | +0.17(+0.44%) |
Oct 01, 2021 | 39.30 | 39.93 | 38.91 | 39.44 | 161,399 | +0.31(+0.80%) |
Sep 30, 2021 | 40.40 | 40.53 | 39.10 | 39.13 | 110,773 | -0.96(-2.40%) |
Sep 29, 2021 | 40.18 | 40.38 | 39.88 | 40.09 | 137,535 | +0.26(+0.65%) |
Sep 28, 2021 | 40.51 | 40.51 | 39.72 | 39.83 | 186,915 | -0.65(-1.60%) |
Sep 27, 2021 | 41.60 | 42.04 | 40.45 | 40.48 | 172,842 | -1.10(-2.64%) |
Sep 24, 2021 | 42.13 | 42.13 | 41.50 | 41.58 | 204,448 | -0.52(-1.23%) |
Sep 23, 2021 | 42.01 | 42.30 | 41.76 | 42.10 | 102,095 | +0.09(+0.21%) |
Sep 22, 2021 | 42.07 | 42.21 | 41.74 | 42.01 | 98,714 | +0.10(+0.25%) |
Sep 21, 2021 | 41.81 | 42.30 | 41.55 | 41.91 | 163,314 | +0.26(+0.62%) |
Sep 20, 2021 | 41.19 | 41.76 | 41.09 | 41.65 | 97,726 | -0.05(-0.12%) |
Sep 17, 2021 | 41.92 | 41.92 | 41.24 | 41.70 | 367,285 | +0.11(+0.27%) |
Sep 16, 2021 | 41.37 | 41.79 | 40.96 | 41.59 | 100,615 | +0.17(+0.42%) |
Sep 15, 2021 | 41.13 | 41.61 | 40.87 | 41.42 | 103,644 | +0.16(+0.38%) |
Sep 14, 2021 | 40.93 | 41.43 | 40.55 | 41.26 | 171,285 | +0.52(+1.28%) |
Sep 13, 2021 | 40.37 | 40.80 | 40.23 | 40.74 | 109,864 | +0.67(+1.66%) |
Sep 10, 2021 | 41.81 | 41.85 | 39.92 | 40.08 | 111,278 | -1.42(-3.42%) |
Sep 09, 2021 | 42.31 | 42.37 | 41.49 | 41.50 | 120,206 | -1.00(-2.36%) |
Sep 08, 2021 | 42.04 | 42.66 | 41.70 | 42.50 | 87,910 | +0.29(+0.70%) |
Sep 07, 2021 | 42.86 | 42.86 | 42.17 | 42.21 | 59,127 | -0.72(-1.67%) |
Sep 03, 2021 | 42.96 | 43.23 | 42.54 | 42.92 | 80,524 | -0.31(-0.72%) |
Sep 02, 2021 | 43.18 | 43.26 | 42.59 | 43.24 | 54,318 | +0.28(+0.65%) |
Sep 01, 2021 | 42.26 | 43.02 | 42.14 | 42.96 | 101,150 | +0.95(+2.27%) |
Aug 31, 2021 | 42.05 | 42.17 | 41.88 | 42.01 | 66,800 | -0.06(-0.14%) |
Aug 30, 2021 | 42.00 | 42.09 | 41.47 | 42.07 | 58,406 | +0.24(+0.58%) |
Aug 27, 2021 | 41.56 | 42.07 | 41.37 | 41.82 | 99,785 | +0.58(+1.41%) |
Aug 26, 2021 | 41.91 | 41.91 | 41.03 | 41.24 | 68,251 | -0.63(-1.51%) |
Aug 25, 2021 | 41.65 | 42.26 | 41.47 | 41.88 | 96,952 | +0.41(+0.98%) |
Aug 24, 2021 | 41.57 | 41.58 | 41.11 | 41.47 | 40,044 | +0.18(+0.44%) |
Aug 23, 2021 | 41.56 | 41.63 | 40.88 | 41.29 | 69,001 | -0.24(-0.58%) |
Aug 20, 2021 | 41.05 | 41.80 | 40.89 | 41.53 | 102,734 | +0.30(+0.74%) |
Aug 19, 2021 | 41.15 | 41.69 | 40.88 | 41.23 | 69,479 | -0.24(-0.58%) |
Aug 18, 2021 | 41.75 | 41.94 | 41.25 | 41.47 | 75,328 | -0.21(-0.50%) |
Aug 17, 2021 | 41.17 | 41.76 | 40.98 | 41.68 | 48,625 | +0.29(+0.71%) |
Aug 16, 2021 | 41.95 | 42.04 | 41.36 | 41.38 | 63,336 | -0.60(-1.42%) |
Aug 13, 2021 | 41.49 | 42.02 | 41.40 | 41.98 | 44,284 | +0.48(+1.15%) |
Aug 12, 2021 | 41.52 | 41.65 | 41.14 | 41.50 | 89,498 | +0.05(+0.13%) |
Aug 11, 2021 | 41.66 | 41.70 | 41.11 | 41.45 | 86,069 | -0.22(-0.54%) |
Aug 10, 2021 | 42.56 | 42.66 | 41.60 | 41.67 | 85,588 | -0.65(-1.54%) |
Aug 09, 2021 | 42.60 | 43.06 | 42.05 | 42.33 | 64,386 | -0.45(-1.06%) |
Aug 06, 2021 | 42.94 | 43.04 | 42.27 | 42.78 | 83,654 | +0.10(+0.24%) |
Aug 05, 2021 | 42.03 | 42.76 | 41.96 | 42.68 | 82,254 | +1.06(+2.56%) |
Aug 04, 2021 | 42.09 | 42.09 | 40.77 | 41.61 | 102,314 | -1.25(-2.92%) |
Aug 03, 2021 | 42.21 | 42.99 | 42.06 | 42.87 | 150,103 | +0.56(+1.32%) |
Aug 02, 2021 | 42.72 | 43.38 | 41.93 | 42.31 | 59,431 | -0.45(-1.06%) |
Jul 30, 2021 | 42.99 | 43.56 | 42.55 | 42.76 | 101,371 | -0.06(-0.14%) |
Jul 29, 2021 | 42.49 | 43.29 | 42.42 | 42.82 | 50,515 | +0.41(+0.97%) |
Jul 28, 2021 | 42.51 | 42.78 | 42.09 | 42.41 | 61,198 | +0.06(+0.14%) |
Jul 27, 2021 | 41.91 | 42.71 | 41.91 | 42.35 | 72,975 | +0.18(+0.43%) |
Jul 26, 2021 | 42.61 | 42.61 | 41.95 | 42.17 | 69,428 | -0.37(-0.87%) |
Jul 23, 2021 | 41.69 | 42.57 | 41.58 | 42.54 | 46,939 | +0.92(+2.21%) |
Jul 22, 2021 | 41.88 | 41.88 | 41.33 | 41.62 | 69,053 | -0.52(-1.22%) |
Jul 21, 2021 | 42.64 | 42.94 | 42.03 | 42.14 | 90,513 | -0.18(-0.43%) |
Jul 20, 2021 | 41.32 | 42.79 | 40.89 | 42.32 | 186,685 | +1.35(+3.29%) |
Jul 19, 2021 | 42.11 | 42.11 | 40.62 | 40.97 | 92,735 | -1.50(-3.54%) |
Jul 16, 2021 | 42.64 | 42.98 | 42.45 | 42.47 | 92,870 | +0.16(+0.39%) |
Jul 15, 2021 | 42.49 | 42.66 | 41.93 | 42.31 | 75,018 | -0.31(-0.72%) |
Jul 14, 2021 | 42.61 | 42.63 | 42.15 | 42.62 | 107,537 | +0.11(+0.26%) |
Jul 13, 2021 | 42.93 | 43.26 | 42.30 | 42.51 | 121,786 | -0.62(-1.43%) |
Jul 12, 2021 | 42.48 | 43.14 | 42.41 | 43.12 | 64,597 | +0.66(+1.56%) |
Jul 09, 2021 | 41.75 | 42.49 | 41.62 | 42.46 | 82,349 | +0.93(+2.23%) |
Jul 08, 2021 | 41.61 | 41.93 | 41.36 | 41.54 | 79,615 | -0.35(-0.84%) |
Jul 07, 2021 | 41.90 | 42.10 | 41.69 | 41.89 | 59,122 | -0.14(-0.33%) |
Jul 06, 2021 | 41.15 | 42.11 | 40.87 | 42.02 | 104,625 | +1.05(+2.56%) |
Jul 02, 2021 | 41.20 | 41.58 | 40.74 | 40.98 | 63,289 | +0.08(+0.19%) |
Jul 01, 2021 | 40.82 | 41.36 | 40.74 | 40.90 | 74,204 | +0.17(+0.42%) |
Jun 30, 2021 | 40.74 | 41.28 | 40.69 | 40.73 | 128,857 | -0.13(-0.32%) |
Jun 29, 2021 | 41.27 | 41.41 | 40.86 | 40.86 | 98,788 | -0.24(-0.58%) |
Jun 28, 2021 | 41.43 | 41.43 | 40.61 | 41.10 | 155,866 | -0.33(-0.81%) |
Jun 25, 2021 | 41.25 | 41.53 | 40.98 | 41.43 | 671,206 | +0.09(+0.21%) |
Jun 24, 2021 | 41.28 | 41.42 | 40.94 | 41.35 | 173,540 | +0.15(+0.35%) |
Jun 23, 2021 | 41.20 | 41.78 | 41.11 | 41.20 | 127,030 | -0.15(-0.37%) |
Jun 22, 2021 | 41.47 | 41.63 | 40.93 | 41.36 | 133,197 | -0.31(-0.74%) |
Jun 21, 2021 | 41.28 | 42.05 | 40.98 | 41.66 | 338,345 | +0.41(+1.00%) |
Jun 18, 2021 | 42.59 | 42.91 | 41.25 | 41.25 | 225,471 | -1.73(-4.03%) |
Jun 17, 2021 | 43.02 | 43.15 | 42.63 | 42.99 | 113,345 | -0.14(-0.32%) |
Jun 16, 2021 | 43.22 | 43.45 | 42.95 | 43.12 | 126,221 | -0.09(-0.20%) |
Jun 15, 2021 | 44.05 | 44.06 | 43.13 | 43.21 | 93,105 | -0.98(-2.21%) |
Jun 14, 2021 | 43.46 | 44.22 | 43.31 | 44.19 | 124,545 | +0.92(+2.12%) |
Jun 11, 2021 | 43.33 | 43.72 | 42.92 | 43.27 | 77,211 | -0.15(-0.36%) |
Jun 10, 2021 | 43.47 | 43.57 | 43.06 | 43.42 | 72,126 | +0.06(+0.14%) |
Jun 09, 2021 | 43.21 | 43.98 | 42.91 | 43.36 | 131,859 | +0.20(+0.46%) |
Jun 08, 2021 | 42.38 | 43.25 | 42.38 | 43.17 | 115,133 | +0.94(+2.24%) |
Jun 07, 2021 | 41.29 | 42.32 | 41.29 | 42.22 | 101,612 | +0.93(+2.24%) |
Jun 04, 2021 | 40.84 | 41.42 | 40.72 | 41.30 | 121,503 | +0.47(+1.16%) |
Jun 03, 2021 | 40.91 | 41.02 | 40.57 | 40.82 | 74,414 | -0.04(-0.11%) |
Jun 02, 2021 | 41.31 | 41.31 | 40.62 | 40.87 | 145,275 | -0.13(-0.31%) |
Jun 01, 2021 | 40.68 | 41.17 | 40.64 | 40.99 | 151,533 | +0.42(+1.04%) |
May 28, 2021 | 40.54 | 40.74 | 40.30 | 40.57 | 78,395 | +0.21(+0.53%) |
May 27, 2021 | 41.30 | 41.30 | 40.42 | 40.36 | 131,685 | -0.73(-1.78%) |
May 26, 2021 | 40.55 | 41.18 | 40.51 | 41.09 | 92,693 | +0.64(+1.59%) |
May 25, 2021 | 41.03 | 41.18 | 40.44 | 40.45 | 109,652 | -0.45(-1.09%) |
May 24, 2021 | 40.72 | 41.23 | 40.69 | 40.89 | 121,554 | +0.23(+0.57%) |
May 21, 2021 | 40.88 | 41.23 | 40.45 | 40.66 | 359,114 | -0.07(-0.17%) |
May 20, 2021 | 40.37 | 40.81 | 40.37 | 40.73 | 76,837 | +0.43(+1.06%) |
May 19, 2021 | 40.20 | 40.51 | 39.55 | 40.30 | 130,917 | -0.15(-0.38%) |
May 18, 2021 | 40.64 | 41.19 | 40.42 | 40.45 | 116,606 | -0.26(-0.63%) |
May 17, 2021 | 40.34 | 40.94 | 40.15 | 40.71 | 108,949 | +0.10(+0.25%) |
May 14, 2021 | 40.20 | 40.82 | 40.20 | 40.61 | 107,834 | +0.55(+1.37%) |
May 13, 2021 | 38.71 | 40.21 | 38.71 | 40.06 | 143,821 | +1.19(+3.07%) |
May 12, 2021 | 39.99 | 40.34 | 38.82 | 38.87 | 128,709 | -1.43(-3.54%) |
May 11, 2021 | 41.16 | 41.22 | 40.05 | 40.29 | 138,739 | -1.30(-3.13%) |
May 10, 2021 | 41.74 | 42.05 | 41.60 | 41.60 | 178,643 | -0.20(-0.49%) |
May 07, 2021 | 41.52 | 42.01 | 41.29 | 41.80 | 92,577 | +0.07(+0.16%) |
May 06, 2021 | 40.66 | 41.87 | 40.66 | 41.73 | 132,967 | +0.88(+2.14%) |
May 05, 2021 | 41.05 | 42.14 | 40.25 | 40.86 | 116,805 | -0.54(-1.29%) |
May 04, 2021 | 42.30 | 42.83 | 41.33 | 41.39 | 147,605 | -1.14(-2.68%) |