Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.14 | 36.14 | 35.46 | 35.46 | 3,060 | -0.57(-1.59%) |
Apr 28, 2022 | 35.56 | 36.06 | 35.42 | 36.03 | 6,419 | +0.47(+1.33%) |
Apr 27, 2022 | 35.56 | 35.57 | 35.42 | 35.56 | 3,872 | +0.03(+0.09%) |
Apr 26, 2022 | 35.65 | 35.65 | 35.39 | 35.53 | 2,870 | -0.48(-1.34%) |
Apr 25, 2022 | 35.49 | 36.16 | 35.47 | 36.01 | 11,530 | +0.35(+0.99%) |
Apr 22, 2022 | 35.93 | 35.93 | 35.66 | 35.66 | 78,446 | -0.61(-1.68%) |
Apr 21, 2022 | 36.47 | 36.47 | 36.22 | 36.26 | 4,424 | -0.07(-0.19%) |
Apr 20, 2022 | 35.14 | 36.58 | 35.14 | 36.33 | 8,181 | +0.63(+1.77%) |
Apr 19, 2022 | 35.35 | 35.88 | 35.35 | 35.70 | 6,330 | +0.70(+2.00%) |
Apr 18, 2022 | 35.05 | 35.10 | 34.91 | 35.00 | 7,904 | -0.46(-1.31%) |
Apr 14, 2022 | 35.88 | 35.88 | 35.10 | 35.46 | 1,359 | -0.19(-0.54%) |
Apr 13, 2022 | 35.66 | 35.66 | 35.41 | 35.66 | 1,214 | +0.08(+0.23%) |
Apr 12, 2022 | 35.59 | 35.59 | 35.56 | 35.58 | 614 | -0.07(-0.20%) |
Apr 11, 2022 | 35.52 | 35.65 | 35.52 | 35.65 | 174 | -0.12(-0.34%) |
Apr 08, 2022 | 36.32 | 36.32 | 35.69 | 35.77 | 2,089 | -0.60(-1.65%) |
Apr 07, 2022 | 36.26 | 36.41 | 36.26 | 36.37 | 1,205 | +0.19(+0.51%) |
Apr 06, 2022 | 35.52 | 36.18 | 35.52 | 36.18 | 1,489 | -0.26(-0.70%) |
Apr 05, 2022 | 36.77 | 36.79 | 36.03 | 36.44 | 5,864 | -0.22(-0.59%) |
Apr 04, 2022 | 36.76 | 36.81 | 36.24 | 36.66 | 4,278 | +0.18(+0.48%) |
Apr 01, 2022 | 36.54 | 36.54 | 36.26 | 36.48 | 3,801 | -0.30(-0.80%) |
Mar 31, 2022 | 37.00 | 37.20 | 36.40 | 36.78 | 3,409 | -0.26(-0.71%) |
Mar 30, 2022 | 36.89 | 37.04 | 36.59 | 37.04 | 2,653 | -0.40(-1.07%) |
Mar 29, 2022 | 37.76 | 37.92 | 37.41 | 37.44 | 2,363 | +0.34(+0.93%) |
Mar 28, 2022 | 37.13 | 37.35 | 36.46 | 37.10 | 3,859 | +0.35(+0.94%) |
Mar 25, 2022 | 36.77 | 36.77 | 36.36 | 36.75 | 882 | -0.12(-0.33%) |
Mar 24, 2022 | 36.24 | 36.87 | 36.24 | 36.87 | 583 | +0.30(+0.81%) |
Mar 23, 2022 | 36.97 | 36.97 | 36.58 | 36.58 | 1,603 | -0.63(-1.70%) |
Mar 22, 2022 | 36.93 | 37.33 | 36.87 | 37.21 | 1,428 | +0.19(+0.51%) |
Mar 21, 2022 | 37.20 | 37.40 | 36.46 | 37.02 | 15,487 | -0.45(-1.20%) |
Mar 18, 2022 | 36.85 | 37.47 | 36.74 | 37.47 | 1,273 | +0.48(+1.30%) |
Mar 17, 2022 | 36.99 | 36.99 | 36.99 | 36.99 | 329 | +0.07(+0.19%) |
Mar 16, 2022 | 37.17 | 37.21 | 36.80 | 36.92 | 4,144 | +0.63(+1.72%) |
Mar 15, 2022 | 35.63 | 36.30 | 35.63 | 36.30 | 462 | +0.75(+2.12%) |
Mar 14, 2022 | 35.29 | 36.01 | 35.29 | 35.54 | 1,113 | +0.02(+0.04%) |
Mar 11, 2022 | 36.16 | 36.16 | 35.23 | 35.53 | 3,611 | -0.34(-0.95%) |
Mar 10, 2022 | 35.90 | 36.20 | 35.69 | 35.87 | 874 | -0.43(-1.18%) |
Mar 09, 2022 | 36.19 | 36.71 | 35.79 | 36.30 | 1,689 | +0.67(+1.89%) |
Mar 08, 2022 | 35.78 | 36.30 | 35.10 | 35.63 | 6,999 | -0.28(-0.78%) |
Mar 07, 2022 | 36.78 | 36.78 | 35.91 | 35.91 | 1,991 | -0.94(-2.54%) |
Mar 04, 2022 | 37.18 | 37.18 | 36.42 | 36.84 | 2,207 | -0.43(-1.15%) |
Mar 03, 2022 | 37.03 | 37.27 | 36.86 | 37.27 | 204 | -0.03(-0.08%) |
Mar 02, 2022 | 37.17 | 37.30 | 37.10 | 37.30 | 911 | +0.22(+0.60%) |
Mar 01, 2022 | 36.30 | 37.44 | 34.70 | 37.08 | 6,790 | -0.11(-0.31%) |
Feb 28, 2022 | 39.06 | 39.06 | 36.60 | 37.20 | 8,874 | -0.01(-0.04%) |
Feb 25, 2022 | 37.17 | 37.21 | 37.17 | 37.21 | 571 | +0.81(+2.24%) |
Feb 24, 2022 | 35.31 | 36.70 | 35.31 | 36.40 | 6,008 | +0.10(+0.28%) |
Feb 23, 2022 | 36.59 | 36.59 | 36.14 | 36.29 | 3,848 | -0.67(-1.82%) |
Feb 22, 2022 | 36.90 | 36.97 | 36.63 | 36.97 | 3,371 | -0.35(-0.95%) |
Feb 18, 2022 | 37.32 | 0 | -0.06(-0.15%) | |||
Feb 17, 2022 | 37.80 | 37.80 | 37.29 | 37.38 | 3,510 | -0.49(-1.30%) |
Feb 16, 2022 | 38.10 | 38.10 | 37.39 | 37.87 | 4,428 | -0.08(-0.22%) |
Feb 15, 2022 | 37.94 | 38.07 | 37.73 | 37.95 | 2,262 | +0.44(+1.18%) |
Feb 14, 2022 | 37.46 | 37.51 | 37.10 | 37.51 | 4,885 | -0.02(-0.05%) |
Feb 11, 2022 | 37.90 | 37.90 | 37.48 | 37.53 | 1,203 | -0.72(-1.87%) |
Feb 10, 2022 | 38.43 | 38.79 | 38.18 | 38.25 | 4,187 | -0.41(-1.06%) |
Feb 09, 2022 | 38.60 | 38.82 | 38.45 | 38.65 | 3,091 | +0.61(+1.62%) |
Feb 08, 2022 | 38.03 | 38.05 | 37.99 | 38.04 | 3,073 | +0.22(+0.59%) |
Feb 07, 2022 | 37.94 | 38.12 | 37.75 | 37.82 | 2,533 | -0.26(-0.69%) |
Feb 04, 2022 | 38.15 | 38.18 | 37.89 | 38.08 | 2,988 | -0.18(-0.47%) |
Feb 03, 2022 | 39.09 | 38.26 | 38.26 | 4,787 | -0.41(-1.07%) | |
Feb 02, 2022 | 38.54 | 38.75 | 38.47 | 38.67 | 3,669 | +0.01(+0.02%) |
Feb 01, 2022 | 38.47 | 38.66 | 38.34 | 38.66 | 5,170 | +0.34(+0.87%) |
Jan 31, 2022 | 37.92 | 38.33 | 38.33 | 3,206 | +0.40(+1.05%) | |
Jan 28, 2022 | 37.59 | 37.93 | 37.54 | 37.93 | 3,471 | +0.56(+1.49%) |
Jan 27, 2022 | 37.45 | 37.46 | 37.37 | 37.37 | 3,394 | -0.38(-1.00%) |
Jan 26, 2022 | 38.11 | 38.24 | 37.61 | 37.75 | 23,440 | -0.04(-0.11%) |
Jan 25, 2022 | 37.83 | 38.07 | 37.62 | 37.79 | 22,117 | -0.61(-1.59%) |
Jan 24, 2022 | 37.66 | 38.48 | 37.63 | 38.40 | 7,572 | +0.25(+0.66%) |
Jan 21, 2022 | 38.25 | 38.64 | 38.15 | 38.15 | 4,498 | -0.33(-0.86%) |
Jan 20, 2022 | 39.07 | 39.07 | 38.48 | 38.48 | 2,036 | -0.47(-1.21%) |
Jan 19, 2022 | 39.05 | 39.20 | 38.83 | 38.95 | 3,292 | -0.08(-0.19%) |
Jan 18, 2022 | 39.10 | 39.10 | 38.87 | 39.03 | 2,443 | -0.48(-1.21%) |
Jan 14, 2022 | 39.51 | 0 | -0.20(-0.50%) | |||
Jan 13, 2022 | 40.44 | 40.44 | 39.63 | 39.70 | 3,586 | -0.29(-0.72%) |
Jan 12, 2022 | 39.87 | 40.29 | 39.87 | 39.99 | 4,006 | +0.21(+0.53%) |
Jan 11, 2022 | 39.73 | 39.78 | 39.73 | 39.78 | 6,838 | +0.04(+0.10%) |
Jan 10, 2022 | 39.52 | 39.75 | 39.52 | 39.74 | 6,236 | -0.20(-0.49%) |
Jan 07, 2022 | 40.10 | 40.10 | 39.89 | 39.94 | 14,265 | -0.51(-1.26%) |
Jan 06, 2022 | 40.31 | 40.54 | 37.47 | 40.45 | 6,182 | -0.39(-0.95%) |
Jan 05, 2022 | 41.34 | 41.34 | 40.84 | 40.84 | 5,286 | -0.53(-1.27%) |
Jan 04, 2022 | 41.28 | 41.40 | 41.28 | 41.37 | 1,575 | -0.13(-0.32%) |
Jan 03, 2022 | 42.91 | 42.91 | 41.22 | 41.50 | 4,562 | -0.56(-1.34%) |
Dec 31, 2021 | 42.16 | 42.22 | 42.06 | 42.06 | 1,571 | -0.08(-0.18%) |
Dec 30, 2021 | 42.26 | 42.27 | 42.06 | 42.14 | 6,499 | +0.03(+0.08%) |
Dec 29, 2021 | 42.05 | 42.29 | 41.93 | 42.11 | 7,010 | +0.06(+0.14%) |
Dec 28, 2021 | 42.05 | 42.11 | 42.05 | 42.05 | 1,706 | +0.03(+0.08%) |
Dec 27, 2021 | 41.88 | 42.10 | 41.62 | 42.01 | 2,905 | +0.50(+1.20%) |
Dec 23, 2021 | 41.59 | 41.77 | 41.52 | 41.52 | 3,385 | +0.24(+0.57%) |
Dec 22, 2021 | 41.29 | 41.37 | 41.28 | 41.28 | 1,721 | +0.24(+0.59%) |
Dec 21, 2021 | 40.74 | 41.14 | 40.73 | 41.04 | 1,569 | +0.37(+0.90%) |
Dec 20, 2021 | 40.99 | 40.99 | 40.42 | 40.67 | 3,506 | -0.41(-0.99%) |
Dec 17, 2021 | 41.12 | 41.37 | 41.08 | 41.08 | 659 | -0.12(-0.29%) |
Dec 16, 2021 | 41.40 | 41.42 | 41.00 | 41.20 | 2,800 | -0.40(-0.96%) |
Dec 15, 2021 | 41.60 | 41.60 | 41.60 | 41.60 | 276 | +0.37(+0.89%) |
Dec 14, 2021 | 41.00 | 41.27 | 40.83 | 41.23 | 7,997 | -0.28(-0.68%) |
Dec 13, 2021 | 41.93 | 41.93 | 41.32 | 41.52 | 7,622 | -0.10(-0.24%) |
Dec 10, 2021 | 41.47 | 41.75 | 41.27 | 41.62 | 3,124 | +0.05(+0.13%) |
Dec 09, 2021 | 41.62 | 41.62 | 41.56 | 41.56 | 403 | -0.09(-0.21%) |
Dec 08, 2021 | 41.70 | 41.81 | 41.45 | 41.65 | 2,446 | -0.26(-0.61%) |
Dec 07, 2021 | 41.97 | 41.97 | 41.84 | 41.90 | 1,346 | +0.51(+1.24%) |
Dec 06, 2021 | 41.11 | 41.50 | 41.10 | 41.39 | 4,502 | +0.08(+0.20%) |
Dec 03, 2021 | 41.41 | 41.49 | 41.12 | 41.31 | 3,250 | -0.23(-0.56%) |
Dec 02, 2021 | 41.22 | 41.66 | 41.19 | 41.54 | 1,890 | +0.30(+0.73%) |
Dec 01, 2021 | 41.63 | 41.82 | 41.24 | 41.24 | 5,078 | -0.26(-0.63%) |
Nov 30, 2021 | 41.93 | 41.99 | 41.50 | 41.50 | 5,753 | -0.40(-0.94%) |
Nov 29, 2021 | 42.03 | 42.03 | 41.48 | 41.90 | 2,063 | +0.51(+1.23%) |
Nov 26, 2021 | 41.39 | 41.39 | 41.39 | 41.39 | 100 | -0.20(-0.47%) |
Nov 24, 2021 | 41.40 | 41.58 | 41.40 | 41.58 | 1,541 | +0.06(+0.14%) |
Nov 23, 2021 | 41.32 | 41.53 | 41.21 | 41.53 | 3,086 | -0.27(-0.66%) |
Nov 22, 2021 | 42.30 | 42.44 | 41.80 | 41.80 | 10,403 | -0.36(-0.85%) |
Nov 19, 2021 | 42.23 | 42.30 | 42.16 | 42.16 | 2,479 | +0.41(+0.99%) |
Nov 18, 2021 | 41.69 | 41.76 | 41.69 | 41.75 | 2,488 | +0.19(+0.45%) |
Nov 17, 2021 | 41.36 | 41.60 | 41.29 | 41.56 | 18,122 | -0.02(-0.05%) |
Nov 16, 2021 | 39.90 | 41.59 | 39.90 | 41.58 | 9,930 | +0.43(+1.04%) |
Nov 15, 2021 | 41.09 | 41.16 | 40.95 | 41.15 | 32,246 | +0.09(+0.22%) |
Nov 12, 2021 | 41.06 | 41.09 | 41.06 | 41.06 | 1,916 | +0.39(+0.96%) |
Nov 11, 2021 | 40.67 | 40.71 | 40.54 | 40.67 | 2,344 | +0.14(+0.34%) |
Nov 10, 2021 | 40.51 | 40.53 | 40.53 | 0 | -0.08(-0.19%) | |
Nov 09, 2021 | 40.55 | 40.70 | 40.55 | 40.61 | 1,762 | +0.14(+0.34%) |
Nov 08, 2021 | 40.26 | 40.50 | 40.22 | 40.47 | 4,640 | +0.09(+0.21%) |
Nov 05, 2021 | 40.60 | 40.66 | 40.36 | 40.38 | 1,695 | -0.43(-1.05%) |
Nov 04, 2021 | 40.51 | 40.87 | 40.41 | 40.81 | 7,580 | +0.40(+0.98%) |
Nov 03, 2021 | 40.50 | 40.50 | 40.15 | 40.42 | 6,067 | -0.03(-0.08%) |
Nov 02, 2021 | 40.25 | 40.49 | 40.25 | 40.45 | 1,836 | +0.39(+0.96%) |
Nov 01, 2021 | 40.22 | 40.22 | 40.03 | 40.06 | 2,635 | -0.33(-0.82%) |
Oct 29, 2021 | 40.13 | 40.40 | 40.13 | 40.40 | 2,078 | +0.51(+1.27%) |
Oct 28, 2021 | 39.89 | 39.92 | 39.87 | 39.89 | 766 | +0.23(+0.58%) |
Oct 27, 2021 | 39.46 | 40.08 | 39.43 | 39.66 | 5,536 | +0.28(+0.71%) |
Oct 26, 2021 | 40.02 | 39.38 | 8,284 | +0.03(+0.07%) | ||
Oct 25, 2021 | 39.18 | 39.52 | 39.15 | 39.35 | 5,918 | +0.05(+0.12%) |
Oct 22, 2021 | 38.81 | 39.46 | 38.81 | 39.31 | 5,026 | +0.05(+0.13%) |
Oct 21, 2021 | 38.30 | 39.26 | 38.30 | 39.26 | 6,101 | +0.57(+1.48%) |
Oct 20, 2021 | 38.34 | 38.87 | 38.34 | 38.68 | 2,866 | -0.01(-0.03%) |
Oct 19, 2021 | 38.39 | 38.72 | 38.39 | 38.69 | 2,659 | +0.19(+0.49%) |
Oct 18, 2021 | 38.23 | 38.50 | 38.23 | 38.50 | 2,964 | +0.12(+0.31%) |
Oct 15, 2021 | 38.40 | 38.42 | 38.38 | 38.38 | 2,100 | +0.12(+0.31%) |
Oct 14, 2021 | 37.95 | 38.28 | 37.95 | 38.26 | 3,239 | +0.60(+1.60%) |
Oct 13, 2021 | 37.75 | 37.75 | 37.59 | 37.66 | 2,979 | +0.16(+0.43%) |
Oct 12, 2021 | 37.64 | 37.64 | 37.50 | 37.50 | 749 | -0.12(-0.31%) |
Oct 11, 2021 | 37.39 | 37.79 | 37.39 | 37.62 | 4,398 | -0.10(-0.27%) |
Oct 08, 2021 | 37.81 | 37.85 | 37.68 | 37.72 | 4,753 | -0.41(-1.08%) |
Oct 07, 2021 | 38.19 | 38.32 | 38.11 | 38.13 | 4,545 | +0.33(+0.87%) |
Oct 06, 2021 | 37.55 | 37.80 | 37.55 | 37.80 | 861 | +0.15(+0.39%) |
Oct 05, 2021 | 37.68 | 37.69 | 37.63 | 37.65 | 2,654 | +0.27(+0.72%) |
Oct 04, 2021 | 38.09 | 38.10 | 37.20 | 37.38 | 5,344 | -0.66(-1.73%) |
Oct 01, 2021 | 38.03 | 38.08 | 37.66 | 38.04 | 7,124 | -0.04(-0.12%) |
Sep 30, 2021 | 38.15 | 38.32 | 38.09 | 38.09 | 813 | -0.16(-0.42%) |
Sep 29, 2021 | 38.29 | 38.35 | 38.20 | 38.25 | 4,551 | +0.01(+0.03%) |
Sep 28, 2021 | 38.50 | 38.93 | 38.22 | 38.23 | 1,931 | -0.69(-1.78%) |
Sep 27, 2021 | 39.01 | 39.01 | 38.85 | 38.93 | 6,362 | -0.54(-1.36%) |
Sep 24, 2021 | 39.50 | 39.50 | 39.33 | 39.46 | 9,149 | -0.02(-0.05%) |
Sep 23, 2021 | 39.58 | 39.68 | 39.48 | 39.48 | 3,363 | -0.09(-0.22%) |
Sep 22, 2021 | 39.78 | 39.78 | 39.55 | 39.57 | 2,530 | +0.08(+0.19%) |
Sep 21, 2021 | 39.65 | 39.65 | 39.49 | 39.49 | 3,014 | +0.03(+0.07%) |
Sep 20, 2021 | 39.64 | 39.65 | 39.40 | 39.47 | 2,451 | -0.27(-0.68%) |
Sep 17, 2021 | 39.61 | 39.78 | 39.61 | 39.74 | 3,223 | -0.22(-0.55%) |
Sep 16, 2021 | 39.85 | 39.96 | 39.85 | 39.96 | 434 | +0.13(+0.32%) |
Sep 15, 2021 | 39.80 | 39.86 | 39.72 | 39.83 | 3,392 | -0.09(-0.23%) |
Sep 14, 2021 | 39.89 | 39.98 | 39.88 | 39.92 | 5,388 | +0.05(+0.13%) |
Sep 13, 2021 | 40.68 | 40.68 | 39.76 | 39.87 | 13,875 | -0.33(-0.83%) |
Sep 10, 2021 | 40.37 | 40.38 | 40.20 | 40.20 | 4,248 | -0.09(-0.23%) |
Sep 09, 2021 | 40.49 | 40.63 | 40.25 | 40.29 | 5,380 | -0.19(-0.47%) |
Sep 08, 2021 | 40.56 | 40.56 | 40.29 | 40.48 | 9,616 | +0.10(+0.24%) |
Sep 07, 2021 | 40.46 | 40.56 | 40.38 | 40.38 | 2,769 | -0.29(-0.72%) |
Sep 03, 2021 | 40.70 | 40.79 | 40.52 | 40.68 | 8,324 | +0.16(+0.41%) |
Sep 02, 2021 | 40.84 | 40.84 | 40.09 | 40.51 | 3,986 | -0.03(-0.07%) |
Sep 01, 2021 | 40.64 | 40.64 | 40.54 | 40.54 | 1,966 | +0.17(+0.42%) |
Aug 31, 2021 | 40.46 | 40.46 | 40.35 | 40.37 | 4,999 | -0.09(-0.22%) |
Aug 30, 2021 | 40.40 | 40.51 | 40.34 | 40.46 | 4,589 | +0.38(+0.94%) |
Aug 27, 2021 | 39.96 | 40.17 | 39.96 | 40.08 | 4,395 | +0.09(+0.24%) |
Aug 26, 2021 | 40.33 | 40.33 | 39.85 | 39.99 | 13,796 | -0.11(-0.28%) |
Aug 25, 2021 | 40.08 | 40.12 | 40.06 | 40.10 | 2,145 | -0.02(-0.05%) |
Aug 24, 2021 | 40.29 | 40.29 | 40.12 | 40.12 | 3,673 | -0.23(-0.57%) |
Aug 23, 2021 | 40.26 | 40.53 | 40.26 | 40.35 | 5,091 | -0.11(-0.26%) |
Aug 20, 2021 | 40.38 | 40.51 | 40.37 | 40.46 | 2,415 | +0.29(+0.72%) |
Aug 19, 2021 | 39.51 | 40.29 | 39.51 | 40.17 | 3,112 | +0.39(+0.99%) |
Aug 18, 2021 | 39.99 | 40.01 | 39.78 | 39.78 | 5,238 | -0.23(-0.57%) |
Aug 17, 2021 | 39.84 | 40.03 | 39.84 | 40.01 | 1,536 | -0.04(-0.10%) |
Aug 16, 2021 | 39.30 | 40.05 | 39.30 | 40.05 | 4,505 | +0.44(+1.10%) |
Aug 13, 2021 | 39.60 | 39.66 | 39.41 | 39.61 | 4,704 | +0.21(+0.52%) |
Aug 12, 2021 | 39.25 | 39.48 | 39.25 | 39.40 | 3,785 | -0.02(-0.05%) |
Aug 11, 2021 | 37.98 | 39.50 | 37.98 | 39.42 | 4,371 | -0.00(-0.01%) |
Aug 10, 2021 | 39.26 | 39.62 | 39.26 | 39.42 | 5,877 | -0.21(-0.52%) |
Aug 09, 2021 | 39.88 | 39.90 | 39.61 | 39.63 | 3,068 | -0.09(-0.23%) |
Aug 06, 2021 | 39.53 | 39.76 | 39.53 | 39.72 | 2,645 | -0.15(-0.38%) |
Aug 05, 2021 | 39.68 | 39.87 | 39.68 | 39.87 | 1,991 | -0.02(-0.06%) |
Aug 04, 2021 | 39.76 | 39.96 | 39.76 | 39.89 | 4,357 | +0.26(+0.67%) |
Aug 03, 2021 | 39.52 | 39.67 | 39.44 | 39.63 | 2,795 | +0.10(+0.24%) |
Aug 02, 2021 | 39.41 | 39.72 | 39.39 | 39.53 | 3,171 | +0.15(+0.38%) |
Jul 30, 2021 | 39.20 | 39.47 | 39.20 | 39.38 | 923 | +0.22(+0.56%) |
Jul 29, 2021 | 39.11 | 39.16 | 39.04 | 39.16 | 1,795 | +0.26(+0.68%) |
Jul 28, 2021 | 38.96 | 38.96 | 38.85 | 38.90 | 1,190 | -0.06(-0.15%) |
Jul 27, 2021 | 38.85 | 38.96 | 38.77 | 38.96 | 11,082 | -0.15(-0.39%) |
Jul 26, 2021 | 39.11 | 39.11 | 39.11 | 39.11 | 364 | -0.34(-0.86%) |
Jul 23, 2021 | 39.05 | 39.46 | 39.05 | 39.45 | 3,804 | +0.40(+1.02%) |
Jul 22, 2021 | 38.52 | 39.06 | 38.52 | 39.05 | 4,624 | +0.29(+0.75%) |
Jul 21, 2021 | 38.70 | 38.76 | 38.70 | 38.76 | 522 | -0.09(-0.22%) |
Jul 20, 2021 | 38.43 | 38.85 | 38.43 | 38.85 | 4,419 | +0.22(+0.57%) |
Jul 19, 2021 | 37.58 | 38.70 | 37.58 | 38.62 | 9,003 | -0.00(-0.01%) |
Jul 16, 2021 | 38.55 | 38.76 | 38.55 | 38.63 | 1,307 | +0.13(+0.34%) |
Jul 15, 2021 | 38.42 | 38.50 | 38.39 | 38.50 | 2,056 | +0.05(+0.13%) |
Jul 14, 2021 | 38.38 | 38.45 | 38.33 | 38.45 | 3,474 | +0.21(+0.55%) |
Jul 13, 2021 | 38.14 | 38.32 | 38.13 | 38.24 | 3,488 | -0.02(-0.04%) |
Jul 12, 2021 | 38.20 | 38.31 | 38.16 | 38.25 | 1,695 | +0.06(+0.16%) |
Jul 09, 2021 | 38.49 | 38.49 | 38.08 | 38.19 | 7,576 | +0.06(+0.16%) |
Jul 08, 2021 | 38.14 | 38.21 | 38.06 | 38.13 | 3,226 | -0.20(-0.53%) |
Jul 07, 2021 | 38.29 | 38.33 | 38.21 | 38.33 | 10,553 | +0.26(+0.69%) |
Jul 06, 2021 | 37.88 | 38.10 | 37.88 | 38.06 | 4,921 | +0.18(+0.48%) |
Jul 02, 2021 | 37.91 | 37.91 | 37.79 | 37.88 | 2,657 | +0.30(+0.79%) |
Jul 01, 2021 | 37.67 | 37.67 | 37.59 | 37.59 | 7,052 | -0.14(-0.37%) |
Jun 30, 2021 | 38.07 | 38.07 | 37.73 | 37.73 | 2,017 | -0.17(-0.45%) |
Jun 29, 2021 | 37.89 | 37.90 | 37.89 | 37.90 | 722 | +0.15(+0.40%) |
Jun 28, 2021 | 37.29 | 37.75 | 37.29 | 37.75 | 2,556 | +0.54(+1.44%) |
Jun 25, 2021 | 37.23 | 37.23 | 37.21 | 37.21 | 1,038 | +0.01(+0.03%) |
Jun 24, 2021 | 37.29 | 37.29 | 37.15 | 37.20 | 4,045 | +0.07(+0.19%) |
Jun 23, 2021 | 37.11 | 37.13 | 36.97 | 37.13 | 1,017 | -0.09(-0.23%) |
Jun 22, 2021 | 37.16 | 37.25 | 37.01 | 37.22 | 3,506 | +0.27(+0.74%) |
Jun 21, 2021 | 37.02 | 37.02 | 36.91 | 36.94 | 19,722 | -0.04(-0.12%) |
Jun 18, 2021 | 36.95 | 37.02 | 36.83 | 36.99 | 1,629 | +0.01(+0.02%) |
Jun 17, 2021 | 36.58 | 36.99 | 36.58 | 36.98 | 15,277 | +0.49(+1.35%) |
Jun 16, 2021 | 36.80 | 36.80 | 36.41 | 36.49 | 4,700 | -0.16(-0.44%) |
Jun 15, 2021 | 36.78 | 36.80 | 36.65 | 36.65 | 710 | -0.16(-0.44%) |
Jun 14, 2021 | 36.52 | 36.82 | 36.52 | 36.82 | 2,752 | +0.25(+0.67%) |
Jun 11, 2021 | 36.48 | 36.65 | 36.48 | 36.57 | 1,565 | +0.12(+0.33%) |
Jun 10, 2021 | 35.70 | 36.49 | 35.70 | 36.45 | 6,508 | +0.20(+0.55%) |
Jun 09, 2021 | 36.33 | 36.33 | 36.25 | 36.25 | 901 | +0.12(+0.33%) |
Jun 08, 2021 | 35.72 | 36.55 | 35.72 | 36.13 | 11,786 | -0.08(-0.22%) |
Jun 07, 2021 | 36.30 | 36.30 | 36.15 | 36.21 | 3,310 | -0.15(-0.42%) |
Jun 04, 2021 | 36.10 | 36.39 | 36.10 | 36.36 | 3,890 | +0.33(+0.92%) |
Jun 03, 2021 | 35.76 | 36.15 | 35.50 | 36.03 | 7,404 | -0.14(-0.38%) |
Jun 02, 2021 | 36.24 | 36.27 | 36.09 | 36.17 | 3,859 | -0.09(-0.25%) |
Jun 01, 2021 | 36.35 | 36.41 | 36.22 | 36.26 | 4,926 | -0.51(-1.39%) |
May 28, 2021 | 36.46 | 36.92 | 36.46 | 36.77 | 2,824 | +0.11(+0.29%) |
May 27, 2021 | 36.65 | 36.72 | 36.65 | 36.67 | 2,592 | -0.01(-0.03%) |
May 26, 2021 | 36.81 | 36.81 | 36.63 | 36.68 | 2,983 | -0.14(-0.38%) |
May 25, 2021 | 36.65 | 36.82 | 36.64 | 36.82 | 3,169 | +0.39(+1.07%) |
May 24, 2021 | 36.52 | 36.53 | 36.43 | 36.43 | 4,096 | +0.09(+0.25%) |
May 21, 2021 | 36.35 | 36.35 | 36.34 | 36.34 | 1,140 | +0.02(+0.05%) |
May 20, 2021 | 36.43 | 36.43 | 36.32 | 36.32 | 2,803 | +0.37(+1.03%) |
May 19, 2021 | 35.91 | 35.95 | 35.90 | 35.95 | 850 | +0.07(+0.20%) |
May 18, 2021 | 35.98 | 35.98 | 35.88 | 35.88 | 1,477 | -0.09(-0.25%) |
May 17, 2021 | 36.86 | 36.86 | 35.88 | 35.97 | 10,405 | -0.45(-1.23%) |
May 14, 2021 | 36.33 | 36.42 | 36.23 | 36.42 | 2,235 | +0.03(+0.07%) |
May 13, 2021 | 36.16 | 36.39 | 36.16 | 36.39 | 9,656 | +0.57(+1.60%) |
May 12, 2021 | 36.72 | 36.72 | 35.82 | 35.82 | 2,213 | -0.75(-2.05%) |
May 11, 2021 | 36.64 | 36.70 | 36.55 | 36.57 | 960 | -0.24(-0.65%) |
May 10, 2021 | 36.59 | 36.97 | 36.59 | 36.81 | 5,523 | -0.20(-0.53%) |
May 07, 2021 | 36.44 | 37.20 | 36.44 | 37.00 | 8,349 | +0.10(+0.27%) |
May 06, 2021 | 36.63 | 36.91 | 36.63 | 36.91 | 2,438 | -0.01(-0.02%) |
May 05, 2021 | 36.90 | 36.92 | 36.86 | 36.91 | 2,034 | -0.12(-0.32%) |
May 04, 2021 | 36.80 | 37.03 | 36.80 | 37.03 | 4,556 | -0.17(-0.47%) |