Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.14 | 37.24 | 36.91 | 37.10 | 17,270 | -0.27(-0.71%) |
May 27, 2022 | 36.92 | 37.37 | 36.92 | 37.37 | 7,222 | +0.75(+2.06%) |
May 26, 2022 | 36.34 | 36.72 | 36.34 | 36.61 | 3,412 | +0.88(+2.47%) |
May 25, 2022 | 35.07 | 35.96 | 35.07 | 35.73 | 138,175 | +0.82(+2.35%) |
May 24, 2022 | 35.12 | 35.15 | 34.38 | 34.91 | 9,399 | -0.61(-1.71%) |
May 23, 2022 | 35.41 | 35.60 | 35.28 | 35.52 | 13,537 | +0.66(+1.89%) |
May 20, 2022 | 35.20 | 35.20 | 34.30 | 34.86 | 13,718 | -0.25(-0.71%) |
May 19, 2022 | 34.75 | 35.53 | 34.75 | 35.11 | 9,239 | -0.01(-0.03%) |
May 18, 2022 | 36.03 | 36.18 | 34.92 | 35.12 | 15,540 | -1.43(-3.92%) |
May 17, 2022 | 36.03 | 36.55 | 35.94 | 36.55 | 5,035 | +1.10(+3.11%) |
May 16, 2022 | 35.65 | 35.67 | 35.41 | 35.45 | 13,598 | -0.08(-0.23%) |
May 13, 2022 | 34.89 | 35.57 | 34.86 | 35.53 | 91,011 | +1.04(+3.02%) |
May 12, 2022 | 34.12 | 34.78 | 33.93 | 34.49 | 19,995 | +0.23(+0.67%) |
May 11, 2022 | 35.16 | 35.68 | 34.26 | 34.26 | 17,359 | -0.68(-1.96%) |
May 10, 2022 | 35.55 | 35.55 | 34.41 | 34.94 | 20,755 | -0.25(-0.72%) |
May 09, 2022 | 35.89 | 35.89 | 35.01 | 35.20 | 23,740 | -1.07(-2.96%) |
May 06, 2022 | 36.82 | 36.98 | 35.96 | 36.27 | 41,724 | -0.56(-1.51%) |
May 05, 2022 | 37.72 | 37.72 | 36.51 | 36.83 | 34,473 | -1.48(-3.87%) |
May 04, 2022 | 37.49 | 38.31 | 36.90 | 38.31 | 19,975 | +1.04(+2.79%) |
May 03, 2022 | 36.60 | 37.39 | 36.28 | 37.27 | 8,416 | +0.62(+1.69%) |
May 02, 2022 | 36.52 | 36.67 | 35.95 | 36.65 | 7,489 | +0.27(+0.74%) |
Apr 29, 2022 | 37.38 | 37.55 | 36.38 | 36.38 | 9,687 | -0.99(-2.64%) |
Apr 28, 2022 | 37.20 | 37.76 | 36.30 | 37.37 | 22,999 | +0.80(+2.19%) |
Apr 27, 2022 | 36.92 | 37.11 | 36.51 | 36.57 | 32,385 | -0.23(-0.61%) |
Apr 26, 2022 | 37.59 | 37.59 | 36.79 | 36.80 | 38,244 | -0.94(-2.49%) |
Apr 25, 2022 | 37.24 | 37.85 | 36.84 | 37.74 | 12,996 | -0.02(-0.05%) |
Apr 22, 2022 | 38.75 | 38.75 | 37.72 | 37.76 | 17,153 | -1.26(-3.24%) |
Apr 21, 2022 | 40.26 | 40.26 | 38.80 | 39.02 | 14,898 | -0.86(-2.16%) |
Apr 20, 2022 | 39.82 | 40.10 | 39.77 | 39.88 | 24,526 | +0.36(+0.91%) |
Apr 19, 2022 | 39.33 | 39.66 | 39.19 | 39.52 | 148,971 | +0.87(+2.25%) |
Apr 18, 2022 | 38.60 | 38.96 | 38.60 | 38.65 | 13,518 | -0.26(-0.67%) |
Apr 14, 2022 | 39.21 | 39.21 | 38.87 | 38.91 | 12,388 | -0.16(-0.41%) |
Apr 13, 2022 | 38.74 | 39.07 | 38.43 | 39.07 | 14,064 | +0.76(+1.98%) |
Apr 12, 2022 | 38.21 | 38.92 | 38.10 | 38.31 | 17,580 | +0.28(+0.74%) |
Apr 11, 2022 | 37.87 | 38.37 | 37.87 | 38.03 | 28,794 | -0.19(-0.50%) |
Apr 08, 2022 | 38.11 | 38.55 | 38.11 | 38.22 | 11,344 | -0.04(-0.10%) |
Apr 07, 2022 | 38.16 | 38.55 | 37.71 | 38.26 | 20,218 | -0.11(-0.28%) |
Apr 06, 2022 | 38.12 | 38.58 | 38.12 | 38.37 | 30,278 | -0.23(-0.58%) |
Apr 05, 2022 | 39.23 | 39.23 | 38.41 | 38.59 | 16,753 | -0.57(-1.46%) |
Apr 04, 2022 | 39.16 | 39.19 | 38.88 | 39.16 | 18,995 | -0.19(-0.48%) |
Apr 01, 2022 | 39.23 | 39.38 | 39.03 | 39.35 | 20,413 | +0.49(+1.26%) |
Mar 31, 2022 | 39.41 | 39.54 | 38.86 | 38.86 | 11,340 | -0.58(-1.47%) |
Mar 30, 2022 | 39.75 | 40.04 | 39.27 | 39.44 | 28,195 | -0.46(-1.15%) |
Mar 29, 2022 | 39.82 | 40.04 | 39.57 | 39.90 | 18,240 | +0.89(+2.28%) |
Mar 28, 2022 | 38.93 | 39.02 | 38.75 | 39.01 | 18,630 | -0.06(-0.15%) |
Mar 25, 2022 | 38.87 | 39.11 | 38.86 | 39.07 | 14,456 | +0.11(+0.28%) |
Mar 24, 2022 | 38.70 | 38.96 | 38.68 | 38.96 | 17,969 | +0.24(+0.62%) |
Mar 23, 2022 | 39.30 | 39.49 | 38.59 | 38.72 | 26,294 | -0.60(-1.52%) |
Mar 22, 2022 | 39.73 | 39.75 | 39.30 | 39.32 | 16,378 | +0.24(+0.60%) |
Mar 21, 2022 | 39.71 | 39.71 | 39.08 | 39.08 | 11,004 | -0.43(-1.09%) |
Mar 18, 2022 | 39.27 | 39.61 | 39.03 | 39.51 | 29,127 | +0.27(+0.69%) |
Mar 17, 2022 | 38.93 | 39.44 | 38.93 | 39.24 | 28,621 | +0.08(+0.20%) |
Mar 16, 2022 | 39.10 | 39.16 | 38.38 | 39.16 | 32,134 | +0.75(+1.95%) |
Mar 15, 2022 | 38.19 | 38.44 | 37.94 | 38.41 | 14,884 | +0.36(+0.95%) |
Mar 14, 2022 | 38.26 | 38.40 | 37.81 | 38.05 | 22,342 | +0.06(+0.16%) |
Mar 11, 2022 | 38.52 | 38.72 | 37.99 | 37.99 | 26,279 | -0.25(-0.65%) |
Mar 10, 2022 | 38.00 | 38.31 | 37.78 | 38.24 | 31,456 | +0.00(+0.00%) |
Mar 09, 2022 | 38.49 | 38.89 | 38.19 | 38.24 | 21,921 | +0.68(+1.81%) |
Mar 08, 2022 | 37.74 | 38.42 | 37.54 | 37.56 | 40,938 | -0.37(-0.98%) |
Mar 07, 2022 | 38.31 | 38.48 | 37.85 | 37.93 | 180,975 | -0.69(-1.79%) |
Mar 04, 2022 | 38.78 | 38.78 | 38.20 | 38.62 | 20,715 | -0.16(-0.41%) |
Mar 03, 2022 | 39.24 | 39.99 | 38.63 | 38.78 | 26,452 | -0.03(-0.08%) |
Mar 02, 2022 | 38.04 | 39.10 | 38.04 | 38.81 | 30,742 | +0.70(+1.84%) |
Mar 01, 2022 | 38.64 | 38.64 | 37.87 | 38.11 | 20,390 | -0.77(-1.98%) |
Feb 28, 2022 | 38.57 | 38.88 | 38.41 | 38.88 | 10,706 | +0.24(+0.62%) |
Feb 25, 2022 | 38.05 | 38.75 | 38.27 | 38.64 | 22,487 | +0.91(+2.41%) |
Feb 24, 2022 | 36.45 | 37.82 | 36.31 | 37.73 | 51,901 | +0.39(+1.04%) |
Feb 23, 2022 | 38.36 | 38.36 | 37.31 | 37.34 | 19,813 | -0.56(-1.48%) |
Feb 22, 2022 | 38.30 | 38.34 | 37.86 | 37.90 | 24,630 | -0.38(-0.99%) |
Feb 18, 2022 | 38.28 | 0 | -0.22(-0.58%) | |||
Feb 17, 2022 | 38.84 | 38.84 | 38.43 | 38.50 | 25,918 | -0.56(-1.43%) |
Feb 16, 2022 | 38.64 | 39.16 | 38.64 | 39.06 | 53,871 | +0.09(+0.24%) |
Feb 15, 2022 | 38.84 | 39.06 | 38.65 | 38.97 | 21,936 | +0.64(+1.67%) |
Feb 14, 2022 | 38.34 | 38.54 | 38.10 | 38.32 | 12,323 | -0.08(-0.20%) |
Feb 11, 2022 | 38.59 | 38.89 | 38.18 | 38.40 | 370,596 | -0.27(-0.70%) |
Feb 10, 2022 | 38.61 | 39.30 | 38.41 | 38.67 | 19,248 | -0.57(-1.45%) |
Feb 09, 2022 | 39.10 | 39.34 | 39.04 | 39.24 | 25,771 | +0.39(+1.00%) |
Feb 08, 2022 | 38.48 | 38.95 | 38.48 | 38.85 | 12,682 | +0.69(+1.81%) |
Feb 07, 2022 | 38.28 | 38.48 | 38.13 | 38.16 | 30,752 | -0.04(-0.10%) |
Feb 04, 2022 | 38.10 | 38.49 | 37.78 | 38.20 | 10,188 | -0.19(-0.49%) |
Feb 03, 2022 | 38.34 | 38.17 | 38.39 | 71,597 | -0.18(-0.47%) | |
Feb 02, 2022 | 38.90 | 38.90 | 38.54 | 38.57 | 169,479 | -0.43(-1.10%) |
Feb 01, 2022 | 38.74 | 39.00 | 38.24 | 39.00 | 55,012 | +0.31(+0.80%) |
Jan 31, 2022 | 37.75 | 38.78 | 38.69 | 18,029 | +0.74(+1.95%) | |
Jan 28, 2022 | 37.64 | 37.99 | 36.98 | 37.95 | 30,069 | +0.55(+1.47%) |
Jan 27, 2022 | 38.37 | 38.58 | 37.40 | 37.40 | 27,417 | -0.62(-1.63%) |
Jan 26, 2022 | 39.11 | 39.28 | 38.00 | 38.02 | 29,453 | -0.47(-1.22%) |
Jan 25, 2022 | 38.83 | 38.98 | 37.98 | 38.49 | 80,874 | -0.62(-1.59%) |
Jan 24, 2022 | 37.81 | 39.31 | 37.81 | 39.11 | 121,025 | +0.68(+1.77%) |
Jan 21, 2022 | 38.61 | 39.30 | 38.43 | 38.43 | 159,337 | -0.40(-1.03%) |
Jan 20, 2022 | 39.65 | 39.92 | 38.82 | 38.83 | 109,986 | -0.60(-1.52%) |
Jan 19, 2022 | 40.28 | 40.28 | 39.41 | 39.43 | 448,642 | -0.46(-1.15%) |
Jan 18, 2022 | 40.48 | 41.06 | 39.89 | 39.89 | 26,777 | -1.13(-2.75%) |
Jan 14, 2022 | 41.02 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 41.11 | 41.27 | 40.84 | 40.89 | 24,641 | -0.07(-0.17%) |
Jan 12, 2022 | 41.43 | 41.43 | 40.85 | 40.96 | 23,901 | -0.12(-0.29%) |
Jan 11, 2022 | 41.12 | 41.20 | 40.58 | 41.08 | 172,089 | -0.21(-0.51%) |
Jan 10, 2022 | 41.13 | 41.29 | 40.76 | 41.29 | 111,542 | -0.10(-0.24%) |
Jan 07, 2022 | 42.21 | 42.21 | 41.38 | 41.39 | 23,175 | -0.38(-0.91%) |
Jan 06, 2022 | 41.64 | 42.14 | 41.43 | 41.77 | 29,311 | +0.32(+0.78%) |
Jan 05, 2022 | 42.50 | 42.50 | 41.45 | 41.45 | 27,113 | -1.03(-2.43%) |
Jan 04, 2022 | 42.51 | 42.56 | 42.33 | 42.48 | 18,693 | +0.35(+0.83%) |
Jan 03, 2022 | 42.32 | 42.65 | 41.98 | 42.13 | 35,555 | +0.04(+0.10%) |
Dec 31, 2021 | 42.12 | 42.22 | 41.99 | 42.09 | 38,761 | +0.11(+0.26%) |
Dec 30, 2021 | 42.38 | 42.45 | 41.98 | 41.98 | 16,634 | -0.30(-0.71%) |
Dec 29, 2021 | 41.87 | 42.28 | 41.87 | 42.28 | 31,392 | +0.29(+0.69%) |
Dec 28, 2021 | 41.75 | 42.13 | 41.75 | 41.99 | 30,446 | +0.04(+0.10%) |
Dec 27, 2021 | 41.53 | 42.04 | 41.34 | 41.95 | 61,912 | +0.48(+1.16%) |
Dec 23, 2021 | 41.42 | 41.64 | 41.39 | 41.47 | 18,628 | +0.23(+0.56%) |
Dec 22, 2021 | 40.56 | 41.24 | 40.56 | 41.24 | 24,638 | +0.52(+1.26%) |
Dec 21, 2021 | 40.60 | 40.82 | 40.51 | 40.73 | 26,803 | +0.59(+1.48%) |
Dec 20, 2021 | 39.82 | 40.13 | 39.48 | 40.13 | 26,589 | -0.56(-1.38%) |
Dec 17, 2021 | 40.41 | 41.06 | 40.38 | 40.69 | 32,005 | +0.02(+0.05%) |
Dec 16, 2021 | 41.37 | 41.39 | 40.50 | 40.67 | 25,562 | -0.43(-1.05%) |
Dec 15, 2021 | 40.49 | 41.12 | 40.33 | 41.10 | 37,922 | +0.65(+1.60%) |
Dec 14, 2021 | 40.32 | 40.90 | 40.32 | 40.45 | 15,234 | -0.06(-0.14%) |
Dec 13, 2021 | 40.64 | 40.87 | 40.51 | 40.51 | 15,387 | -0.25(-0.61%) |
Dec 10, 2021 | 41.06 | 41.06 | 40.72 | 40.76 | 26,851 | -0.09(-0.21%) |
Dec 09, 2021 | 40.95 | 41.33 | 40.85 | 40.85 | 18,873 | -0.68(-1.65%) |
Dec 08, 2021 | 41.42 | 41.53 | 41.27 | 41.53 | 31,184 | +0.39(+0.95%) |
Dec 07, 2021 | 41.43 | 41.61 | 41.14 | 41.14 | 74,193 | +0.38(+0.93%) |
Dec 06, 2021 | 40.64 | 41.27 | 40.03 | 40.76 | 119,584 | +0.61(+1.52%) |
Dec 03, 2021 | 41.62 | 41.62 | 39.85 | 40.15 | 41,350 | -0.72(-1.76%) |
Dec 02, 2021 | 39.87 | 41.14 | 39.87 | 40.87 | 20,997 | +0.86(+2.15%) |
Dec 01, 2021 | 42.41 | 42.41 | 39.90 | 40.01 | 79,381 | -1.02(-2.49%) |
Nov 30, 2021 | 42.01 | 42.01 | 40.44 | 41.03 | 44,961 | -0.80(-1.91%) |
Nov 29, 2021 | 42.92 | 42.92 | 41.69 | 41.83 | 39,745 | -0.10(-0.24%) |
Nov 26, 2021 | 42.34 | 42.40 | 41.29 | 41.93 | 19,174 | -1.88(-4.29%) |
Nov 24, 2021 | 43.29 | 43.83 | 43.29 | 43.81 | 21,984 | -0.12(-0.27%) |
Nov 23, 2021 | 43.86 | 44.09 | 43.37 | 43.93 | 13,593 | +0.06(+0.13%) |
Nov 22, 2021 | 43.77 | 44.50 | 43.77 | 43.87 | 18,907 | +0.27(+0.63%) |
Nov 19, 2021 | 43.91 | 44.20 | 43.32 | 43.60 | 23,812 | -0.65(-1.48%) |
Nov 18, 2021 | 44.45 | 44.25 | 44.25 | 44.25 | 19,494 | -0.01(-0.02%) |
Nov 17, 2021 | 44.65 | 44.65 | 44.26 | 44.26 | 19,188 | -0.82(-1.82%) |
Nov 16, 2021 | 44.94 | 45.11 | 44.62 | 45.08 | 43,556 | +0.15(+0.34%) |
Nov 15, 2021 | 45.30 | 45.30 | 44.81 | 44.93 | 20,458 | -0.43(-0.96%) |
Nov 12, 2021 | 45.38 | 45.38 | 45.14 | 45.36 | 8,212 | +0.22(+0.48%) |
Nov 11, 2021 | 45.12 | 45.33 | 45.12 | 45.14 | 12,785 | +0.70(+1.58%) |
Nov 10, 2021 | 44.77 | 44.44 | 21,058 | -0.85(-1.88%) | ||
Nov 09, 2021 | 45.36 | 45.72 | 44.77 | 45.29 | 456,274 | -0.02(-0.05%) |
Nov 08, 2021 | 45.54 | 45.63 | 45.18 | 45.31 | 17,949 | +0.17(+0.39%) |
Nov 05, 2021 | 44.75 | 45.23 | 44.75 | 45.14 | 67,231 | +1.13(+2.57%) |
Nov 04, 2021 | 44.35 | 44.59 | 44.01 | 44.01 | 12,633 | +0.02(+0.05%) |
Nov 03, 2021 | 43.18 | 44.41 | 43.15 | 43.99 | 55,172 | +0.91(+2.11%) |
Nov 02, 2021 | 42.77 | 43.09 | 42.74 | 43.08 | 31,259 | +0.05(+0.10%) |
Nov 01, 2021 | 41.90 | 43.08 | 41.78 | 43.03 | 8,444 | +1.25(+3.00%) |
Oct 29, 2021 | 41.68 | 41.89 | 41.57 | 41.78 | 16,695 | +0.18(+0.43%) |
Oct 28, 2021 | 41.27 | 41.60 | 41.27 | 41.60 | 8,368 | +0.85(+2.09%) |
Oct 27, 2021 | 41.45 | 41.46 | 40.75 | 40.75 | 10,513 | -0.82(-1.97%) |
Oct 26, 2021 | 42.35 | 41.57 | 41.57 | 20,908 | -0.56(-1.33%) | |
Oct 25, 2021 | 41.84 | 42.22 | 41.72 | 42.13 | 25,880 | +0.53(+1.29%) |
Oct 22, 2021 | 41.60 | 41.78 | 41.42 | 41.60 | 19,420 | -0.09(-0.22%) |
Oct 21, 2021 | 41.68 | 41.90 | 41.47 | 41.69 | 41,209 | +0.03(+0.07%) |
Oct 20, 2021 | 41.30 | 41.98 | 41.04 | 41.66 | 35,279 | +0.33(+0.80%) |
Oct 19, 2021 | 41.56 | 41.56 | 41.02 | 41.33 | 36,359 | -0.04(-0.10%) |
Oct 18, 2021 | 41.07 | 41.42 | 41.07 | 41.37 | 28,936 | +0.17(+0.42%) |
Oct 15, 2021 | 41.77 | 41.77 | 41.20 | 41.20 | 10,765 | +0.01(+0.02%) |
Oct 14, 2021 | 41.07 | 41.30 | 41.07 | 41.19 | 27,035 | +0.37(+0.90%) |
Oct 13, 2021 | 40.93 | 40.93 | 40.40 | 40.82 | 48,872 | +0.00(+0.00%) |
Oct 12, 2021 | 40.77 | 40.99 | 40.65 | 40.82 | 12,293 | +0.23(+0.56%) |
Oct 11, 2021 | 41.04 | 41.23 | 40.59 | 40.59 | 7,830 | -0.28(-0.68%) |
Oct 08, 2021 | 41.18 | 41.18 | 40.82 | 40.87 | 22,228 | +0.00(+0.00%) |
Oct 07, 2021 | 40.66 | 41.31 | 40.66 | 40.87 | 14,645 | +0.73(+1.82%) |
Oct 06, 2021 | 40.21 | 40.30 | 39.60 | 40.14 | 16,507 | -0.49(-1.21%) |
Oct 05, 2021 | 40.62 | 40.98 | 40.45 | 40.63 | 12,319 | +0.34(+0.84%) |
Oct 04, 2021 | 40.63 | 40.67 | 40.27 | 40.29 | 9,777 | -0.25(-0.61%) |
Oct 01, 2021 | 39.67 | 40.79 | 39.63 | 40.54 | 153,451 | +0.89(+2.23%) |
Sep 30, 2021 | 40.27 | 40.30 | 39.65 | 39.65 | 12,904 | -0.42(-1.05%) |
Sep 29, 2021 | 40.28 | 40.41 | 40.28 | 40.07 | 16,913 | -0.24(-0.59%) |
Sep 28, 2021 | 41.02 | 41.03 | 40.33 | 40.31 | 11,019 | -0.79(-1.93%) |
Sep 27, 2021 | 40.26 | 41.32 | 40.26 | 41.10 | 25,270 | +1.04(+2.59%) |
Sep 24, 2021 | 39.94 | 40.32 | 39.94 | 40.06 | 10,451 | -0.12(-0.29%) |
Sep 23, 2021 | 39.58 | 40.32 | 39.58 | 40.18 | 13,373 | +1.10(+2.81%) |
Sep 22, 2021 | 38.62 | 39.53 | 38.62 | 39.08 | 18,098 | +0.68(+1.77%) |
Sep 21, 2021 | 38.57 | 38.78 | 38.04 | 38.40 | 5,053 | -0.08(-0.21%) |
Sep 20, 2021 | 38.44 | 38.58 | 37.93 | 38.48 | 19,389 | -1.13(-2.85%) |
Sep 17, 2021 | 39.94 | 39.94 | 39.20 | 39.61 | 8,643 | +0.12(+0.30%) |
Sep 16, 2021 | 39.69 | 39.69 | 39.44 | 39.49 | 7,736 | -0.04(-0.11%) |
Sep 15, 2021 | 39.05 | 39.62 | 39.02 | 39.53 | 8,785 | +0.58(+1.48%) |
Sep 14, 2021 | 39.96 | 39.96 | 38.86 | 38.96 | 32,930 | -0.70(-1.78%) |
Sep 13, 2021 | 39.86 | 39.86 | 39.50 | 39.66 | 54,285 | +0.18(+0.45%) |
Sep 10, 2021 | 40.24 | 40.43 | 39.48 | 39.48 | 11,526 | -0.40(-1.01%) |
Sep 09, 2021 | 39.76 | 40.19 | 39.76 | 39.89 | 11,033 | +0.26(+0.65%) |
Sep 08, 2021 | 40.07 | 40.11 | 39.53 | 39.63 | 10,196 | -0.72(-1.79%) |
Sep 07, 2021 | 40.54 | 40.55 | 40.35 | 40.35 | 21,304 | -0.29(-0.71%) |
Sep 03, 2021 | 40.94 | 40.94 | 40.54 | 40.64 | 38,700 | -0.32(-0.77%) |
Sep 02, 2021 | 40.83 | 41.20 | 40.83 | 40.96 | 2,701 | +0.39(+0.95%) |
Sep 01, 2021 | 40.54 | 40.85 | 40.27 | 40.57 | 19,180 | +0.10(+0.25%) |
Aug 31, 2021 | 40.49 | 40.62 | 40.23 | 40.47 | 13,912 | +0.03(+0.08%) |
Aug 30, 2021 | 40.84 | 40.84 | 40.44 | 40.44 | 39,568 | -0.42(-1.03%) |
Aug 27, 2021 | 40.29 | 40.95 | 40.29 | 40.86 | 16,636 | +1.34(+3.39%) |
Aug 26, 2021 | 39.99 | 39.99 | 39.48 | 39.52 | 8,111 | -0.61(-1.52%) |
Aug 25, 2021 | 40.11 | 40.39 | 40.11 | 40.13 | 5,763 | +0.20(+0.50%) |
Aug 24, 2021 | 39.71 | 40.01 | 39.61 | 39.93 | 6,368 | +0.45(+1.14%) |
Aug 23, 2021 | 38.91 | 39.50 | 38.91 | 39.48 | 387,435 | +0.75(+1.94%) |
Aug 20, 2021 | 38.12 | 38.75 | 38.12 | 38.73 | 8,092 | +0.69(+1.82%) |
Aug 19, 2021 | 38.42 | 38.42 | 37.81 | 38.04 | 17,280 | -0.61(-1.59%) |
Aug 18, 2021 | 38.94 | 39.38 | 38.65 | 38.65 | 9,660 | -0.30(-0.77%) |
Aug 17, 2021 | 39.30 | 39.35 | 38.70 | 38.95 | 28,206 | -0.87(-2.18%) |
Aug 16, 2021 | 39.78 | 40.03 | 39.69 | 39.82 | 6,089 | -0.48(-1.19%) |
Aug 13, 2021 | 40.59 | 40.64 | 40.27 | 40.30 | 4,052 | -0.47(-1.15%) |
Aug 12, 2021 | 40.97 | 40.97 | 40.59 | 40.77 | 14,410 | -0.22(-0.54%) |
Aug 11, 2021 | 40.41 | 40.99 | 40.39 | 40.99 | 101,670 | +0.42(+1.02%) |
Aug 10, 2021 | 40.23 | 40.68 | 40.23 | 40.57 | 9,705 | +0.51(+1.28%) |
Aug 09, 2021 | 39.97 | 40.29 | 39.87 | 40.06 | 13,706 | -0.16(-0.40%) |
Aug 06, 2021 | 39.95 | 40.24 | 39.93 | 40.22 | 6,272 | +0.55(+1.39%) |
Aug 05, 2021 | 38.92 | 39.76 | 38.92 | 39.67 | 6,331 | +0.83(+2.13%) |
Aug 04, 2021 | 39.37 | 39.52 | 38.80 | 38.84 | 118,606 | -0.94(-2.36%) |
Aug 03, 2021 | 39.37 | 39.78 | 38.86 | 39.78 | 38,505 | +0.39(+1.00%) |
Aug 02, 2021 | 39.64 | 40.24 | 39.39 | 39.39 | 15,809 | -0.14(-0.36%) |
Jul 30, 2021 | 40.05 | 40.05 | 39.42 | 39.53 | 15,254 | -0.50(-1.25%) |
Jul 29, 2021 | 39.71 | 40.15 | 39.71 | 40.03 | 4,300 | +0.60(+1.52%) |
Jul 28, 2021 | 39.04 | 39.55 | 38.61 | 39.43 | 22,072 | +0.38(+0.98%) |
Jul 27, 2021 | 39.07 | 39.08 | 38.55 | 39.05 | 41,744 | -0.45(-1.13%) |
Jul 26, 2021 | 39.08 | 39.79 | 39.08 | 39.50 | 20,710 | +0.42(+1.06%) |
Jul 23, 2021 | 39.26 | 39.26 | 38.71 | 39.08 | 11,172 | +0.09(+0.24%) |
Jul 22, 2021 | 39.47 | 39.47 | 38.76 | 38.99 | 16,052 | -0.70(-1.76%) |
Jul 21, 2021 | 38.91 | 39.70 | 38.91 | 39.69 | 6,734 | +1.02(+2.64%) |
Jul 20, 2021 | 37.76 | 38.95 | 37.76 | 38.67 | 13,544 | +1.28(+3.41%) |
Jul 19, 2021 | 37.40 | 37.76 | 37.05 | 37.39 | 16,082 | -0.87(-2.27%) |
Jul 16, 2021 | 39.53 | 39.53 | 38.26 | 38.26 | 7,225 | -0.79(-2.01%) |
Jul 15, 2021 | 38.94 | 39.36 | 38.74 | 39.05 | 18,175 | -0.32(-0.82%) |
Jul 14, 2021 | 40.53 | 40.53 | 39.31 | 39.37 | 12,624 | -0.66(-1.65%) |
Jul 13, 2021 | 40.80 | 40.84 | 40.03 | 40.03 | 13,926 | -0.85(-2.07%) |
Jul 12, 2021 | 40.34 | 40.93 | 40.29 | 40.88 | 42,511 | +0.37(+0.91%) |
Jul 09, 2021 | 40.17 | 40.67 | 40.17 | 40.51 | 6,147 | +0.85(+2.14%) |
Jul 08, 2021 | 38.92 | 40.02 | 38.88 | 39.66 | 24,061 | -0.57(-1.42%) |
Jul 07, 2021 | 40.31 | 40.55 | 39.68 | 40.23 | 54,644 | -0.15(-0.37%) |
Jul 06, 2021 | 41.20 | 41.20 | 40.15 | 40.38 | 24,844 | -0.92(-2.23%) |
Jul 02, 2021 | 41.96 | 41.96 | 41.26 | 41.30 | 17,245 | -0.44(-1.05%) |
Jul 01, 2021 | 41.83 | 42.02 | 41.33 | 41.74 | 48,096 | +0.18(+0.43%) |
Jun 30, 2021 | 40.85 | 42.79 | 40.85 | 41.56 | 51,895 | +0.31(+0.75%) |
Jun 29, 2021 | 41.62 | 41.66 | 41.13 | 41.25 | 57,085 | -0.08(-0.21%) |
Jun 28, 2021 | 41.90 | 42.12 | 41.10 | 41.33 | 144,615 | -0.37(-0.89%) |
Jun 25, 2021 | 42.02 | 42.13 | 41.71 | 41.71 | 6,014 | -0.04(-0.10%) |
Jun 24, 2021 | 41.35 | 41.81 | 41.32 | 41.75 | 9,883 | +0.59(+1.43%) |
Jun 23, 2021 | 41.14 | 41.37 | 41.05 | 41.16 | 14,527 | +0.14(+0.34%) |
Jun 22, 2021 | 40.84 | 41.04 | 40.47 | 41.02 | 18,652 | +0.14(+0.34%) |
Jun 21, 2021 | 40.43 | 40.95 | 40.28 | 40.88 | 13,415 | +0.94(+2.36%) |
Jun 18, 2021 | 40.49 | 40.51 | 39.90 | 39.94 | 8,034 | -0.82(-2.00%) |
Jun 17, 2021 | 41.35 | 41.58 | 40.37 | 40.75 | 11,174 | -0.70(-1.68%) |
Jun 16, 2021 | 41.13 | 41.55 | 41.10 | 41.45 | 17,366 | -0.04(-0.10%) |
Jun 15, 2021 | 41.66 | 41.79 | 41.16 | 41.49 | 10,904 | -0.02(-0.05%) |
Jun 14, 2021 | 42.00 | 42.00 | 41.41 | 41.51 | 18,164 | -0.29(-0.69%) |
Jun 11, 2021 | 41.55 | 41.80 | 41.55 | 41.80 | 3,934 | +0.47(+1.14%) |
Jun 10, 2021 | 41.80 | 41.96 | 41.24 | 41.33 | 20,455 | -0.49(-1.17%) |
Jun 09, 2021 | 42.31 | 42.31 | 41.80 | 41.82 | 8,933 | -0.40(-0.95%) |
Jun 08, 2021 | 41.95 | 42.26 | 41.64 | 42.22 | 35,461 | +0.55(+1.33%) |
Jun 07, 2021 | 41.28 | 41.74 | 41.28 | 41.67 | 7,916 | +0.51(+1.23%) |
Jun 04, 2021 | 41.00 | 41.19 | 40.94 | 41.16 | 47,838 | +0.12(+0.29%) |
Jun 03, 2021 | 40.70 | 41.11 | 40.70 | 41.04 | 6,456 | -0.16(-0.39%) |
Jun 02, 2021 | 41.35 | 41.50 | 41.00 | 41.20 | 12,729 | -0.22(-0.52%) |