Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.56 | 39.27 | 37.73 | 37.79 | 47,051 | -0.98(-2.52%) |
Apr 28, 2022 | 38.56 | 39.40 | 38.14 | 38.77 | 34,043 | -0.03(-0.07%) |
Apr 27, 2022 | 38.49 | 39.94 | 37.73 | 38.80 | 22,024 | +0.44(+1.15%) |
Apr 26, 2022 | 39.32 | 39.49 | 38.26 | 38.36 | 37,751 | -1.03(-2.62%) |
Apr 25, 2022 | 39.48 | 39.73 | 39.19 | 39.39 | 33,711 | +0.01(+0.02%) |
Apr 22, 2022 | 39.05 | 39.78 | 39.05 | 39.38 | 22,219 | -0.11(-0.29%) |
Apr 21, 2022 | 38.81 | 39.92 | 38.31 | 39.50 | 31,676 | +0.78(+2.03%) |
Apr 20, 2022 | 38.86 | 39.19 | 38.38 | 38.71 | 48,061 | +0.17(+0.45%) |
Apr 19, 2022 | 38.62 | 39.09 | 38.43 | 38.54 | 42,453 | -0.02(-0.05%) |
Apr 18, 2022 | 38.91 | 39.25 | 38.33 | 38.56 | 24,644 | -0.51(-1.30%) |
Apr 14, 2022 | 39.86 | 40.25 | 38.09 | 39.06 | 33,700 | -0.82(-2.06%) |
Apr 13, 2022 | 39.96 | 40.12 | 39.61 | 39.89 | 25,724 | +0.21(+0.53%) |
Apr 12, 2022 | 39.83 | 40.69 | 39.31 | 39.68 | 36,594 | +0.10(+0.24%) |
Apr 11, 2022 | 39.83 | 40.47 | 39.54 | 39.58 | 23,915 | -0.39(-0.98%) |
Apr 08, 2022 | 39.49 | 40.21 | 39.49 | 39.97 | 29,975 | +0.61(+1.56%) |
Apr 07, 2022 | 40.36 | 40.36 | 38.86 | 39.36 | 30,666 | +0.23(+0.59%) |
Apr 06, 2022 | 37.86 | 39.53 | 37.86 | 39.13 | 43,763 | +1.17(+3.09%) |
Apr 05, 2022 | 38.04 | 38.59 | 37.83 | 37.96 | 28,136 | -0.48(-1.24%) |
Apr 04, 2022 | 38.69 | 38.72 | 37.75 | 38.44 | 33,911 | -0.17(-0.44%) |
Apr 01, 2022 | 37.90 | 39.02 | 37.63 | 38.61 | 44,030 | +0.61(+1.60%) |
Mar 31, 2022 | 37.04 | 38.37 | 37.04 | 38.00 | 51,664 | +0.96(+2.60%) |
Mar 30, 2022 | 37.87 | 37.87 | 36.87 | 37.04 | 23,987 | -0.46(-1.22%) |
Mar 29, 2022 | 37.58 | 37.71 | 37.07 | 37.49 | 35,417 | +0.24(+0.64%) |
Mar 28, 2022 | 37.50 | 38.26 | 36.95 | 37.25 | 18,767 | -0.21(-0.56%) |
Mar 25, 2022 | 36.91 | 38.12 | 36.85 | 37.46 | 33,197 | +0.09(+0.23%) |
Mar 24, 2022 | 38.01 | 38.01 | 36.62 | 37.38 | 21,976 | +0.70(+1.92%) |
Mar 23, 2022 | 36.44 | 36.75 | 35.91 | 36.67 | 27,982 | +0.16(+0.44%) |
Mar 22, 2022 | 37.66 | 37.66 | 36.50 | 36.51 | 34,823 | -0.76(-2.04%) |
Mar 21, 2022 | 37.06 | 37.73 | 36.96 | 37.27 | 63,860 | +0.08(+0.20%) |
Mar 18, 2022 | 36.06 | 37.20 | 35.28 | 37.20 | 211,833 | +0.54(+1.48%) |
Mar 17, 2022 | 35.07 | 36.80 | 34.78 | 36.65 | 77,142 | +1.37(+3.89%) |
Mar 16, 2022 | 34.83 | 35.40 | 33.17 | 35.28 | 47,216 | +0.33(+0.95%) |
Mar 15, 2022 | 34.53 | 35.11 | 34.32 | 34.95 | 37,794 | +0.68(+1.97%) |
Mar 14, 2022 | 33.92 | 34.47 | 33.56 | 34.27 | 36,260 | +0.71(+2.13%) |
Mar 11, 2022 | 33.86 | 33.86 | 33.09 | 33.56 | 27,442 | +0.41(+1.24%) |
Mar 10, 2022 | 33.61 | 33.61 | 32.79 | 33.15 | 31,722 | -0.53(-1.58%) |
Mar 09, 2022 | 33.79 | 34.30 | 33.23 | 33.68 | 46,442 | +0.56(+1.70%) |
Mar 08, 2022 | 31.97 | 33.41 | 31.81 | 33.12 | 46,041 | +1.25(+3.92%) |
Mar 07, 2022 | 30.99 | 32.00 | 30.56 | 31.87 | 42,883 | +0.75(+2.42%) |
Mar 04, 2022 | 31.61 | 31.61 | 30.78 | 31.12 | 21,581 | -0.50(-1.60%) |
Mar 03, 2022 | 32.13 | 32.21 | 31.49 | 31.62 | 42,223 | -0.65(-2.01%) |
Mar 02, 2022 | 31.49 | 32.50 | 31.49 | 32.27 | 35,570 | +1.00(+3.20%) |
Mar 01, 2022 | 31.95 | 31.95 | 30.75 | 31.27 | 55,387 | -0.49(-1.53%) |
Feb 28, 2022 | 31.52 | 32.55 | 31.46 | 31.76 | 45,471 | -0.94(-2.88%) |
Feb 25, 2022 | 33.04 | 33.60 | 32.35 | 32.70 | 30,144 | -0.33(-1.01%) |
Feb 24, 2022 | 31.77 | 33.40 | 30.79 | 33.03 | 78,349 | +0.18(+0.55%) |
Feb 23, 2022 | 32.99 | 33.30 | 32.56 | 32.85 | 34,120 | +0.15(+0.47%) |
Feb 22, 2022 | 33.01 | 33.34 | 31.92 | 32.70 | 38,649 | -0.33(-1.01%) |
Feb 18, 2022 | 33.03 | 0 | +0.32(+0.99%) | |||
Feb 17, 2022 | 32.51 | 32.78 | 31.95 | 32.71 | 28,508 | -0.33(-1.01%) |
Feb 16, 2022 | 33.76 | 34.32 | 32.94 | 33.04 | 25,297 | -0.59(-1.76%) |
Feb 15, 2022 | 33.39 | 34.09 | 33.39 | 33.63 | 38,676 | +0.53(+1.61%) |
Feb 14, 2022 | 32.61 | 33.67 | 32.41 | 33.10 | 47,516 | +0.40(+1.22%) |
Feb 11, 2022 | 31.94 | 32.86 | 31.45 | 32.70 | 83,899 | +0.94(+2.97%) |
Feb 10, 2022 | 32.56 | 32.84 | 31.70 | 31.76 | 72,550 | -0.92(-2.83%) |
Feb 09, 2022 | 35.08 | 35.08 | 32.60 | 32.68 | 80,281 | -2.07(-5.95%) |
Feb 08, 2022 | 34.23 | 35.23 | 34.07 | 34.75 | 33,132 | +0.33(+0.97%) |
Feb 07, 2022 | 34.17 | 34.52 | 33.13 | 34.42 | 96,036 | +0.10(+0.31%) |
Feb 04, 2022 | 35.30 | 35.30 | 34.02 | 34.31 | 81,244 | -1.28(-3.59%) |
Feb 03, 2022 | 35.79 | 35.59 | 31,891 | -0.41(-1.14%) | ||
Feb 02, 2022 | 37.06 | 37.18 | 35.84 | 36.00 | 43,607 | -0.90(-2.43%) |
Feb 01, 2022 | 37.65 | 38.02 | 36.60 | 36.89 | 42,398 | -0.91(-2.42%) |
Jan 31, 2022 | 37.74 | 37.81 | 48,505 | -0.25(-0.65%) | ||
Jan 28, 2022 | 37.17 | 38.06 | 36.87 | 38.06 | 28,927 | +1.05(+2.83%) |
Jan 27, 2022 | 36.98 | 38.01 | 36.56 | 37.01 | 54,990 | +0.09(+0.23%) |
Jan 26, 2022 | 38.42 | 40.12 | 36.84 | 36.92 | 29,782 | -1.36(-3.56%) |
Jan 25, 2022 | 38.34 | 38.83 | 37.94 | 38.28 | 31,663 | -0.44(-1.13%) |
Jan 24, 2022 | 37.16 | 38.98 | 37.16 | 38.72 | 54,989 | +1.14(+3.04%) |
Jan 21, 2022 | 37.06 | 38.51 | 36.61 | 37.58 | 61,275 | +0.38(+1.02%) |
Jan 20, 2022 | 37.81 | 37.87 | 37.17 | 37.20 | 43,033 | -0.69(-1.81%) |
Jan 19, 2022 | 38.29 | 38.29 | 37.49 | 37.88 | 35,169 | -0.16(-0.43%) |
Jan 18, 2022 | 38.49 | 38.50 | 37.80 | 38.05 | 55,202 | -0.80(-2.06%) |
Jan 14, 2022 | 38.85 | 0 | -0.26(-0.66%) | |||
Jan 13, 2022 | 38.61 | 39.13 | 38.35 | 39.10 | 55,977 | +0.59(+1.53%) |
Jan 12, 2022 | 38.89 | 39.09 | 38.41 | 38.51 | 43,675 | -0.48(-1.22%) |
Jan 11, 2022 | 39.47 | 39.61 | 38.55 | 38.99 | 31,959 | -0.57(-1.45%) |
Jan 10, 2022 | 39.80 | 39.92 | 39.28 | 39.56 | 27,036 | -0.20(-0.50%) |
Jan 07, 2022 | 38.96 | 40.05 | 38.65 | 39.76 | 30,911 | +0.64(+1.63%) |
Jan 06, 2022 | 39.07 | 39.63 | 38.98 | 39.12 | 22,452 | -0.07(-0.17%) |
Jan 05, 2022 | 38.93 | 39.63 | 38.75 | 39.19 | 33,953 | +0.45(+1.16%) |
Jan 04, 2022 | 38.86 | 39.15 | 38.48 | 38.74 | 57,456 | -0.20(-0.51%) |
Jan 03, 2022 | 37.96 | 39.28 | 37.96 | 38.94 | 28,959 | +0.88(+2.30%) |
Dec 31, 2021 | 38.06 | 39.10 | 37.84 | 38.06 | 23,706 | -0.22(-0.57%) |
Dec 30, 2021 | 38.47 | 38.65 | 38.11 | 38.28 | 19,988 | +0.04(+0.10%) |
Dec 29, 2021 | 38.44 | 38.63 | 37.80 | 38.25 | 35,681 | +0.18(+0.47%) |
Dec 28, 2021 | 38.21 | 38.45 | 35.59 | 38.07 | 19,403 | -0.14(-0.37%) |
Dec 27, 2021 | 38.83 | 38.95 | 37.95 | 38.21 | 14,712 | -0.62(-1.59%) |
Dec 23, 2021 | 39.04 | 39.23 | 38.45 | 38.82 | 22,927 | +0.07(+0.17%) |
Dec 22, 2021 | 38.96 | 38.96 | 38.31 | 38.76 | 22,841 | -0.33(-0.85%) |
Dec 21, 2021 | 38.78 | 39.44 | 38.55 | 39.09 | 26,936 | +0.61(+1.58%) |
Dec 20, 2021 | 38.56 | 39.53 | 37.77 | 38.48 | 64,913 | -0.62(-1.58%) |
Dec 17, 2021 | 39.42 | 39.65 | 38.61 | 39.10 | 200,636 | -0.28(-0.70%) |
Dec 16, 2021 | 39.37 | 40.46 | 38.89 | 39.37 | 288,125 | +0.40(+1.02%) |
Dec 15, 2021 | 38.15 | 39.00 | 38.00 | 38.98 | 46,305 | +0.69(+1.81%) |
Dec 14, 2021 | 38.97 | 40.05 | 37.47 | 38.28 | 64,985 | -1.02(-2.61%) |
Dec 13, 2021 | 37.64 | 39.69 | 37.42 | 39.31 | 50,239 | +1.59(+4.23%) |
Dec 10, 2021 | 38.09 | 38.89 | 37.52 | 37.71 | 25,447 | -0.12(-0.33%) |
Dec 09, 2021 | 37.28 | 37.95 | 37.01 | 37.84 | 38,427 | +0.16(+0.43%) |
Dec 08, 2021 | 37.79 | 38.09 | 37.44 | 37.68 | 30,086 | -0.24(-0.63%) |
Dec 07, 2021 | 38.53 | 38.97 | 37.84 | 37.91 | 32,665 | -0.89(-2.30%) |
Dec 06, 2021 | 38.48 | 39.34 | 38.34 | 38.81 | 37,005 | +0.83(+2.17%) |
Dec 03, 2021 | 37.95 | 38.24 | 37.26 | 37.98 | 36,264 | -0.02(-0.05%) |
Dec 02, 2021 | 36.19 | 38.17 | 36.19 | 38.00 | 46,930 | +1.95(+5.39%) |
Dec 01, 2021 | 36.96 | 37.87 | 35.95 | 36.05 | 73,096 | -0.20(-0.55%) |
Nov 30, 2021 | 37.51 | 37.70 | 36.12 | 36.25 | 63,174 | -1.73(-4.55%) |
Nov 29, 2021 | 39.62 | 39.94 | 37.74 | 37.98 | 37,303 | -1.42(-3.61%) |
Nov 26, 2021 | 40.25 | 40.35 | 38.75 | 39.40 | 34,150 | -1.69(-4.11%) |
Nov 24, 2021 | 41.18 | 41.42 | 40.69 | 41.09 | 24,300 | +0.15(+0.38%) |
Nov 23, 2021 | 39.70 | 41.25 | 39.70 | 40.94 | 41,567 | +1.01(+2.54%) |
Nov 22, 2021 | 39.99 | 40.79 | 39.37 | 39.93 | 49,958 | +0.18(+0.45%) |
Nov 19, 2021 | 39.74 | 40.34 | 39.22 | 39.74 | 42,853 | -0.42(-1.04%) |
Nov 18, 2021 | 40.67 | 40.16 | 39.87 | 40.16 | 40,642 | -0.46(-1.14%) |
Nov 17, 2021 | 39.77 | 40.63 | 39.39 | 40.63 | 47,731 | +0.61(+1.52%) |
Nov 16, 2021 | 40.93 | 40.93 | 39.84 | 40.02 | 24,353 | -0.66(-1.63%) |
Nov 15, 2021 | 40.90 | 40.94 | 40.35 | 40.68 | 29,129 | -0.29(-0.72%) |
Nov 12, 2021 | 40.94 | 40.98 | 39.58 | 40.98 | 21,211 | -0.01(-0.02%) |
Nov 11, 2021 | 40.99 | 41.25 | 40.73 | 40.99 | 17,538 | +0.07(+0.16%) |
Nov 10, 2021 | 41.32 | 40.92 | 21,277 | -0.68(-1.64%) | ||
Nov 09, 2021 | 41.42 | 41.98 | 40.97 | 41.60 | 18,889 | +0.00(+0.00%) |
Nov 08, 2021 | 41.87 | 41.96 | 41.36 | 41.60 | 23,584 | +0.09(+0.21%) |
Nov 05, 2021 | 40.92 | 42.46 | 40.92 | 41.52 | 36,578 | +0.92(+2.27%) |
Nov 04, 2021 | 41.19 | 41.69 | 40.16 | 40.60 | 57,193 | -0.40(-0.97%) |
Nov 03, 2021 | 40.53 | 41.39 | 40.17 | 41.00 | 55,807 | +0.63(+1.55%) |
Nov 02, 2021 | 40.38 | 40.62 | 39.90 | 40.37 | 37,846 | +0.22(+0.54%) |
Nov 01, 2021 | 38.93 | 40.73 | 38.70 | 40.15 | 53,620 | +1.46(+3.78%) |
Oct 29, 2021 | 40.77 | 40.77 | 38.68 | 38.69 | 48,896 | -0.60(-1.52%) |
Oct 28, 2021 | 41.15 | 41.27 | 39.29 | 39.29 | 46,855 | -1.86(-4.52%) |
Oct 27, 2021 | 42.08 | 42.12 | 41.12 | 41.15 | 62,715 | -1.14(-2.69%) |
Oct 26, 2021 | 43.35 | 42.03 | 42.29 | 36,511 | -0.93(-2.15%) | |
Oct 25, 2021 | 43.44 | 43.44 | 42.70 | 43.22 | 51,293 | +0.22(+0.51%) |
Oct 22, 2021 | 44.20 | 42.93 | 43.00 | 24,702 | -0.89(-2.03%) | |
Oct 21, 2021 | 44.35 | 44.69 | 43.74 | 43.89 | 36,342 | -0.41(-0.92%) |
Oct 20, 2021 | 44.46 | 44.48 | 43.35 | 44.30 | 18,958 | +0.49(+1.13%) |
Oct 19, 2021 | 44.46 | 44.46 | 43.60 | 43.81 | 10,081 | -0.04(-0.09%) |
Oct 18, 2021 | 44.10 | 44.24 | 43.82 | 43.84 | 15,384 | -0.32(-0.73%) |
Oct 15, 2021 | 44.93 | 45.26 | 44.03 | 44.17 | 30,007 | -0.29(-0.66%) |
Oct 14, 2021 | 43.64 | 44.58 | 43.55 | 44.46 | 35,504 | +0.93(+2.14%) |
Oct 13, 2021 | 43.10 | 43.53 | 42.79 | 43.53 | 13,423 | +0.62(+1.44%) |
Oct 12, 2021 | 43.08 | 43.41 | 42.72 | 42.91 | 34,409 | +0.00(+0.00%) |
Oct 11, 2021 | 44.01 | 44.06 | 42.84 | 42.91 | 39,930 | -1.29(-2.92%) |
Oct 08, 2021 | 44.70 | 45.27 | 43.90 | 44.20 | 17,019 | -0.36(-0.81%) |
Oct 07, 2021 | 44.66 | 44.92 | 44.24 | 44.56 | 15,405 | +0.53(+1.21%) |
Oct 06, 2021 | 44.59 | 44.59 | 43.70 | 44.03 | 20,625 | -0.91(-2.03%) |
Oct 05, 2021 | 44.89 | 45.34 | 44.07 | 44.94 | 35,399 | +0.49(+1.11%) |
Oct 04, 2021 | 44.24 | 45.41 | 43.71 | 44.45 | 35,492 | +0.76(+1.74%) |
Oct 01, 2021 | 44.62 | 44.89 | 42.95 | 43.69 | 90,525 | -0.68(-1.54%) |
Sep 30, 2021 | 44.42 | 44.64 | 44.03 | 44.37 | 28,465 | +0.16(+0.36%) |
Sep 29, 2021 | 44.27 | 45.03 | 43.82 | 44.21 | 22,633 | +0.10(+0.24%) |
Sep 28, 2021 | 44.69 | 45.35 | 43.95 | 44.11 | 24,309 | -1.27(-2.79%) |
Sep 27, 2021 | 44.31 | 45.51 | 43.86 | 45.38 | 49,390 | +0.93(+2.08%) |
Sep 24, 2021 | 44.83 | 45.15 | 44.33 | 44.45 | 20,368 | -0.43(-0.97%) |
Sep 23, 2021 | 44.18 | 44.88 | 43.88 | 44.88 | 26,521 | +0.95(+2.15%) |
Sep 22, 2021 | 44.18 | 44.53 | 43.72 | 43.94 | 29,050 | +0.09(+0.19%) |
Sep 21, 2021 | 44.18 | 44.43 | 43.60 | 43.85 | 22,437 | +0.00(+0.00%) |
Sep 20, 2021 | 43.04 | 43.99 | 42.88 | 43.85 | 61,387 | +0.36(+0.83%) |
Sep 17, 2021 | 44.05 | 44.32 | 42.91 | 43.49 | 219,281 | -0.14(-0.32%) |
Sep 16, 2021 | 43.81 | 43.83 | 42.86 | 43.64 | 25,826 | -0.18(-0.41%) |
Sep 15, 2021 | 43.42 | 44.07 | 42.97 | 43.82 | 35,106 | +0.48(+1.11%) |
Sep 14, 2021 | 44.46 | 44.46 | 42.81 | 43.33 | 36,867 | -0.83(-1.88%) |
Sep 13, 2021 | 44.09 | 44.45 | 43.54 | 44.17 | 27,625 | +0.21(+0.47%) |
Sep 10, 2021 | 44.60 | 45.00 | 42.87 | 43.96 | 66,295 | -0.32(-0.73%) |
Sep 09, 2021 | 44.16 | 44.94 | 43.72 | 44.28 | 46,395 | +0.07(+0.15%) |
Sep 08, 2021 | 44.01 | 44.65 | 43.62 | 44.21 | 31,817 | +0.25(+0.56%) |
Sep 07, 2021 | 43.03 | 45.13 | 43.03 | 43.97 | 48,146 | +0.52(+1.20%) |
Sep 03, 2021 | 44.59 | 44.68 | 42.85 | 43.45 | 41,053 | -1.07(-2.40%) |
Sep 02, 2021 | 42.66 | 44.81 | 42.57 | 44.52 | 55,860 | +1.79(+4.18%) |
Sep 01, 2021 | 43.00 | 43.31 | 42.60 | 42.73 | 22,761 | -0.37(-0.86%) |
Aug 31, 2021 | 42.60 | 43.26 | 42.54 | 43.10 | 36,361 | +0.38(+0.89%) |
Aug 30, 2021 | 42.85 | 43.10 | 42.52 | 42.72 | 20,846 | -0.17(-0.40%) |
Aug 27, 2021 | 42.62 | 43.36 | 42.30 | 42.89 | 42,356 | +0.47(+1.11%) |
Aug 26, 2021 | 42.47 | 42.78 | 42.11 | 42.42 | 25,946 | +0.15(+0.36%) |
Aug 25, 2021 | 42.49 | 42.93 | 41.92 | 42.27 | 26,646 | -0.45(-1.06%) |
Aug 24, 2021 | 42.91 | 43.45 | 42.43 | 42.72 | 16,756 | -0.11(-0.26%) |
Aug 23, 2021 | 42.89 | 43.65 | 42.83 | 42.83 | 13,919 | +0.00(+0.00%) |
Aug 20, 2021 | 42.25 | 43.80 | 42.25 | 42.83 | 22,762 | +0.28(+0.67%) |
Aug 19, 2021 | 41.94 | 42.75 | 41.94 | 42.55 | 26,803 | +0.40(+0.94%) |
Aug 18, 2021 | 43.07 | 43.35 | 42.15 | 42.15 | 19,635 | -0.97(-2.26%) |
Aug 17, 2021 | 43.41 | 44.78 | 42.56 | 43.13 | 27,030 | -0.36(-0.83%) |
Aug 16, 2021 | 43.71 | 43.96 | 43.47 | 43.49 | 23,284 | -0.42(-0.95%) |
Aug 13, 2021 | 43.36 | 44.29 | 43.06 | 43.90 | 39,013 | +0.87(+2.02%) |
Aug 12, 2021 | 42.32 | 43.20 | 41.74 | 43.03 | 38,400 | +0.81(+1.93%) |
Aug 11, 2021 | 41.85 | 42.28 | 41.41 | 42.22 | 40,032 | +0.36(+0.86%) |
Aug 10, 2021 | 41.70 | 42.07 | 41.46 | 41.86 | 24,515 | +0.42(+1.00%) |
Aug 09, 2021 | 41.48 | 41.88 | 41.44 | 41.44 | 20,724 | -0.12(-0.30%) |
Aug 06, 2021 | 42.11 | 42.11 | 41.42 | 41.57 | 43,529 | -0.26(-0.61%) |
Aug 05, 2021 | 41.91 | 42.20 | 41.68 | 41.82 | 20,804 | +0.26(+0.61%) |
Aug 04, 2021 | 41.20 | 42.96 | 40.75 | 41.57 | 56,418 | +0.40(+0.96%) |
Aug 03, 2021 | 40.29 | 41.35 | 40.15 | 41.17 | 43,231 | +0.82(+2.04%) |
Aug 02, 2021 | 40.79 | 41.35 | 40.00 | 40.35 | 42,739 | -0.35(-0.86%) |
Jul 30, 2021 | 41.93 | 41.93 | 40.54 | 40.70 | 26,454 | -0.39(-0.94%) |
Jul 29, 2021 | 41.62 | 41.62 | 40.94 | 41.08 | 18,812 | +0.06(+0.14%) |
Jul 28, 2021 | 41.49 | 41.52 | 40.81 | 41.03 | 23,102 | -0.47(-1.14%) |
Jul 27, 2021 | 41.59 | 41.97 | 41.10 | 41.50 | 30,958 | +0.05(+0.11%) |
Jul 26, 2021 | 41.30 | 42.06 | 41.20 | 41.45 | 16,430 | +0.21(+0.50%) |
Jul 23, 2021 | 41.03 | 41.24 | 40.45 | 41.24 | 19,303 | +0.43(+1.07%) |
Jul 22, 2021 | 41.48 | 41.48 | 40.67 | 40.81 | 19,846 | -0.89(-2.13%) |
Jul 21, 2021 | 42.05 | 42.67 | 41.46 | 41.70 | 24,912 | +0.00(+0.00%) |
Jul 20, 2021 | 41.57 | 42.50 | 41.57 | 41.70 | 66,888 | +0.35(+0.85%) |
Jul 19, 2021 | 41.02 | 41.84 | 40.55 | 41.35 | 41,865 | -0.57(-1.35%) |
Jul 16, 2021 | 42.48 | 43.16 | 41.73 | 41.92 | 29,288 | -0.47(-1.12%) |
Jul 15, 2021 | 41.77 | 42.44 | 41.34 | 42.39 | 24,269 | +0.69(+1.65%) |
Jul 14, 2021 | 42.52 | 43.05 | 41.70 | 41.70 | 20,909 | -0.78(-1.85%) |
Jul 13, 2021 | 42.82 | 42.95 | 42.48 | 42.48 | 17,691 | -0.66(-1.53%) |
Jul 12, 2021 | 42.80 | 43.23 | 42.62 | 43.15 | 20,356 | +0.08(+0.18%) |
Jul 09, 2021 | 42.25 | 43.27 | 42.25 | 43.07 | 26,831 | +0.91(+2.15%) |
Jul 08, 2021 | 41.94 | 42.44 | 41.55 | 42.16 | 34,511 | -0.14(-0.34%) |
Jul 07, 2021 | 42.94 | 42.94 | 41.94 | 42.30 | 43,246 | -0.49(-1.15%) |
Jul 06, 2021 | 43.35 | 43.35 | 42.80 | 42.80 | 29,385 | -0.57(-1.31%) |
Jul 02, 2021 | 43.50 | 43.68 | 43.21 | 43.36 | 17,898 | -0.52(-1.18%) |
Jul 01, 2021 | 43.38 | 44.25 | 43.32 | 43.88 | 32,050 | +0.88(+2.04%) |
Jun 30, 2021 | 43.36 | 43.82 | 42.84 | 43.00 | 43,165 | -0.47(-1.09%) |
Jun 29, 2021 | 45.08 | 45.08 | 43.36 | 43.48 | 24,553 | -0.13(-0.30%) |
Jun 28, 2021 | 45.10 | 45.44 | 43.44 | 43.61 | 43,853 | -1.08(-2.42%) |
Jun 25, 2021 | 44.05 | 45.13 | 44.05 | 44.69 | 133,126 | +0.57(+1.30%) |
Jun 24, 2021 | 43.39 | 44.35 | 43.01 | 44.12 | 22,146 | +1.03(+2.38%) |
Jun 23, 2021 | 43.34 | 43.52 | 40.52 | 43.09 | 44,810 | -0.35(-0.80%) |
Jun 22, 2021 | 43.15 | 43.44 | 42.65 | 43.44 | 29,030 | +0.05(+0.11%) |
Jun 21, 2021 | 43.05 | 43.40 | 42.17 | 43.39 | 38,188 | +0.66(+1.54%) |
Jun 18, 2021 | 42.95 | 43.25 | 42.16 | 42.73 | 333,018 | -0.78(-1.80%) |
Jun 17, 2021 | 43.66 | 43.85 | 43.09 | 43.51 | 58,642 | +0.02(+0.04%) |
Jun 16, 2021 | 44.38 | 44.38 | 42.89 | 43.50 | 60,263 | -1.12(-2.51%) |
Jun 15, 2021 | 44.15 | 45.44 | 43.49 | 44.62 | 63,249 | +0.79(+1.81%) |
Jun 14, 2021 | 45.49 | 45.60 | 43.34 | 43.82 | 64,073 | -1.89(-4.14%) |
Jun 11, 2021 | 46.52 | 46.95 | 45.45 | 45.72 | 16,628 | -0.71(-1.52%) |
Jun 10, 2021 | 46.16 | 46.98 | 46.10 | 46.42 | 24,910 | +0.37(+0.80%) |
Jun 09, 2021 | 45.02 | 46.53 | 44.96 | 46.06 | 32,273 | +0.86(+1.90%) |
Jun 08, 2021 | 44.61 | 45.31 | 44.61 | 45.20 | 22,195 | +0.83(+1.87%) |
Jun 07, 2021 | 44.62 | 44.83 | 44.29 | 44.37 | 23,787 | -0.35(-0.78%) |
Jun 04, 2021 | 44.83 | 45.43 | 44.41 | 44.72 | 19,809 | -0.16(-0.36%) |
Jun 03, 2021 | 44.87 | 45.15 | 44.80 | 44.88 | 23,089 | -0.26(-0.58%) |
Jun 02, 2021 | 45.44 | 45.77 | 44.65 | 45.14 | 24,654 | -0.05(-0.10%) |
Jun 01, 2021 | 44.58 | 46.07 | 44.56 | 45.19 | 42,005 | +0.67(+1.50%) |
May 28, 2021 | 44.74 | 45.12 | 44.10 | 44.52 | 25,055 | +0.08(+0.19%) |
May 27, 2021 | 44.96 | 45.22 | 44.29 | 44.44 | 39,169 | -0.51(-1.13%) |
May 26, 2021 | 44.12 | 45.06 | 44.12 | 44.95 | 20,641 | +1.06(+2.43%) |
May 25, 2021 | 44.68 | 44.68 | 43.59 | 43.88 | 30,488 | -0.14(-0.32%) |
May 24, 2021 | 45.19 | 45.32 | 43.91 | 44.02 | 27,851 | -1.18(-2.60%) |
May 21, 2021 | 46.23 | 46.23 | 45.15 | 45.20 | 21,845 | -0.57(-1.26%) |
May 20, 2021 | 45.02 | 45.77 | 45.02 | 45.77 | 17,546 | +0.35(+0.77%) |
May 19, 2021 | 44.63 | 45.94 | 44.18 | 45.43 | 40,345 | +0.41(+0.92%) |
May 18, 2021 | 45.32 | 45.77 | 44.97 | 45.01 | 17,040 | -0.40(-0.87%) |
May 17, 2021 | 46.23 | 46.48 | 45.23 | 45.41 | 20,392 | -1.09(-2.35%) |
May 14, 2021 | 45.47 | 46.67 | 45.16 | 46.50 | 43,600 | +1.31(+2.90%) |
May 13, 2021 | 43.60 | 45.62 | 43.51 | 45.19 | 34,151 | +1.76(+4.06%) |
May 12, 2021 | 43.72 | 43.89 | 43.02 | 43.43 | 35,866 | -0.53(-1.20%) |
May 11, 2021 | 44.02 | 45.92 | 43.78 | 43.96 | 22,473 | -0.54(-1.21%) |
May 10, 2021 | 45.01 | 45.73 | 44.28 | 44.49 | 43,920 | -0.18(-0.40%) |
May 07, 2021 | 45.32 | 45.75 | 44.47 | 44.67 | 23,712 | -0.81(-1.78%) |
May 06, 2021 | 43.92 | 45.78 | 43.33 | 45.48 | 46,168 | +1.61(+3.67%) |
May 05, 2021 | 45.00 | 45.00 | 43.70 | 43.87 | 32,006 | -0.32(-0.72%) |
May 04, 2021 | 44.43 | 44.50 | 43.47 | 44.19 | 31,554 | -0.41(-0.93%) |