Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.77 | 33.12 | 31.13 | 31.27 | 1,656,315 | -1.67(-5.06%) |
Apr 28, 2022 | 31.90 | 33.15 | 31.18 | 32.94 | 2,565,405 | +1.73(+5.53%) |
Apr 27, 2022 | 32.01 | 32.45 | 31.05 | 31.21 | 2,441,992 | -0.94(-2.94%) |
Apr 26, 2022 | 33.14 | 33.55 | 32.15 | 32.15 | 3,255,702 | -0.54(-1.65%) |
Apr 25, 2022 | 30.88 | 32.78 | 30.47 | 32.69 | 2,500,015 | +1.49(+4.79%) |
Apr 22, 2022 | 32.35 | 32.36 | 31.15 | 31.20 | 1,606,876 | -1.33(-4.09%) |
Apr 21, 2022 | 33.63 | 34.06 | 32.33 | 32.53 | 3,405,086 | -0.45(-1.37%) |
Apr 20, 2022 | 33.23 | 34.20 | 32.94 | 32.98 | 1,933,936 | +0.14(+0.44%) |
Apr 19, 2022 | 31.85 | 33.06 | 31.85 | 32.84 | 1,879,675 | +1.24(+3.94%) |
Apr 18, 2022 | 31.76 | 32.37 | 31.36 | 31.60 | 1,991,522 | -0.41(-1.29%) |
Apr 14, 2022 | 31.98 | 32.59 | 31.63 | 32.01 | 3,921,704 | +0.03(+0.09%) |
Apr 13, 2022 | 30.92 | 32.29 | 30.89 | 31.98 | 3,734,275 | +0.97(+3.14%) |
Apr 12, 2022 | 31.00 | 32.02 | 30.86 | 31.01 | 4,856,766 | +0.68(+2.26%) |
Apr 11, 2022 | 29.99 | 30.90 | 29.79 | 30.32 | 3,506,036 | +0.41(+1.39%) |
Apr 08, 2022 | 29.96 | 31.23 | 29.79 | 29.91 | 2,416,470 | -0.05(-0.16%) |
Apr 07, 2022 | 29.89 | 30.23 | 29.05 | 29.96 | 3,501,659 | +0.08(+0.26%) |
Apr 06, 2022 | 30.27 | 30.40 | 29.61 | 29.88 | 3,104,427 | -0.99(-3.22%) |
Apr 05, 2022 | 31.98 | 32.57 | 30.71 | 30.87 | 2,961,621 | -1.03(-3.23%) |
Apr 04, 2022 | 31.66 | 32.25 | 31.51 | 31.90 | 2,034,149 | +0.34(+1.07%) |
Apr 01, 2022 | 31.64 | 31.88 | 31.11 | 31.57 | 2,995,505 | +0.35(+1.11%) |
Mar 31, 2022 | 32.35 | 32.67 | 31.22 | 31.22 | 2,734,334 | -1.48(-4.51%) |
Mar 30, 2022 | 33.63 | 33.65 | 32.44 | 32.69 | 2,391,948 | -1.03(-3.06%) |
Mar 29, 2022 | 33.26 | 34.00 | 33.10 | 33.73 | 3,039,060 | +1.11(+3.40%) |
Mar 28, 2022 | 32.18 | 32.83 | 31.93 | 32.62 | 3,166,261 | +0.13(+0.42%) |
Mar 25, 2022 | 33.08 | 33.36 | 32.18 | 32.48 | 3,845,142 | -0.67(-2.01%) |
Mar 24, 2022 | 33.21 | 34.87 | 32.30 | 33.15 | 9,116,577 | -1.59(-4.58%) |
Mar 23, 2022 | 36.04 | 36.20 | 34.57 | 34.74 | 5,265,295 | -1.70(-4.66%) |
Mar 22, 2022 | 36.37 | 36.95 | 35.83 | 36.44 | 1,642,069 | +0.38(+1.04%) |
Mar 21, 2022 | 37.02 | 37.03 | 35.41 | 36.06 | 2,229,746 | -0.95(-2.58%) |
Mar 18, 2022 | 36.36 | 37.15 | 36.03 | 37.01 | 2,456,456 | +0.56(+1.53%) |
Mar 17, 2022 | 35.76 | 36.49 | 35.50 | 36.45 | 1,487,058 | +0.63(+1.75%) |
Mar 16, 2022 | 35.99 | 36.61 | 34.55 | 35.83 | 2,426,738 | +0.40(+1.12%) |
Mar 15, 2022 | 34.21 | 35.51 | 34.16 | 35.43 | 1,181,006 | +1.23(+3.61%) |
Mar 14, 2022 | 36.50 | 36.51 | 33.35 | 34.20 | 2,468,332 | -2.33(-6.39%) |
Mar 11, 2022 | 37.12 | 37.71 | 36.45 | 36.53 | 1,567,466 | -0.38(-1.02%) |
Mar 10, 2022 | 36.28 | 36.95 | 36.91 | 2,461,864 | +0.17(+0.47%) | |
Mar 09, 2022 | 36.39 | 37.31 | 36.39 | 36.73 | 1,469,305 | +0.89(+2.47%) |
Mar 08, 2022 | 35.55 | 37.50 | 35.19 | 35.85 | 1,500,537 | +0.12(+0.32%) |
Mar 07, 2022 | 37.51 | 37.85 | 35.71 | 35.73 | 1,830,636 | -1.77(-4.73%) |
Mar 04, 2022 | 37.24 | 37.54 | 36.63 | 37.51 | 1,400,219 | -0.15(-0.41%) |
Mar 03, 2022 | 39.34 | 39.37 | 37.35 | 37.66 | 1,147,941 | -1.01(-2.62%) |
Mar 02, 2022 | 38.08 | 39.08 | 37.77 | 38.67 | 2,172,542 | +1.03(+2.74%) |
Mar 01, 2022 | 37.12 | 38.15 | 36.83 | 37.64 | 2,588,658 | +0.41(+1.11%) |
Feb 28, 2022 | 36.67 | 37.41 | 36.63 | 37.23 | 1,552,225 | +0.28(+0.76%) |
Feb 25, 2022 | 35.35 | 37.02 | 36.09 | 36.95 | 1,580,934 | +1.45(+4.07%) |
Feb 24, 2022 | 32.91 | 35.66 | 32.72 | 35.50 | 2,094,741 | +1.48(+4.37%) |
Feb 23, 2022 | 35.28 | 35.38 | 33.87 | 34.02 | 1,869,833 | -1.00(-2.86%) |
Feb 22, 2022 | 36.06 | 36.43 | 34.77 | 35.02 | 2,091,145 | -1.55(-4.24%) |
Feb 18, 2022 | 36.57 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.53 | 37.83 | 36.49 | 36.64 | 1,547,659 | -1.26(-3.33%) |
Feb 16, 2022 | 37.62 | 38.15 | 37.27 | 37.90 | 1,489,490 | -0.09(-0.23%) |
Feb 15, 2022 | 37.99 | 38.39 | 37.72 | 37.99 | 1,097,773 | +0.42(+1.13%) |
Feb 14, 2022 | 36.98 | 38.07 | 36.98 | 37.56 | 1,364,790 | +0.37(+0.99%) |
Feb 11, 2022 | 37.79 | 38.18 | 36.90 | 37.20 | 1,488,258 | -0.19(-0.52%) |
Feb 10, 2022 | 38.53 | 39.28 | 37.13 | 37.39 | 2,231,959 | -2.23(-5.62%) |
Feb 09, 2022 | 38.66 | 39.79 | 38.66 | 39.62 | 1,490,098 | +1.17(+3.03%) |
Feb 08, 2022 | 37.81 | 38.44 | 37.52 | 38.45 | 1,880,711 | +0.66(+1.73%) |
Feb 07, 2022 | 37.78 | 38.37 | 37.42 | 37.80 | 1,835,520 | +0.37(+0.98%) |
Feb 04, 2022 | 39.91 | 40.07 | 37.38 | 37.43 | 2,682,135 | -2.84(-7.06%) |
Feb 03, 2022 | 40.44 | 40.27 | 955,204 | -0.88(-2.13%) | ||
Feb 02, 2022 | 40.12 | 41.32 | 39.82 | 41.15 | 1,547,306 | +1.30(+3.27%) |
Feb 01, 2022 | 40.96 | 41.10 | 38.72 | 39.85 | 2,050,120 | -0.74(-1.82%) |
Jan 31, 2022 | 39.25 | 40.61 | 40.59 | 1,610,154 | +1.01(+2.55%) | |
Jan 28, 2022 | 38.45 | 39.60 | 37.64 | 39.58 | 1,607,891 | +1.25(+3.26%) |
Jan 27, 2022 | 39.16 | 39.66 | 37.88 | 38.33 | 2,162,987 | -0.31(-0.80%) |
Jan 26, 2022 | 41.26 | 41.42 | 38.49 | 38.64 | 2,162,638 | -1.95(-4.80%) |
Jan 25, 2022 | 39.94 | 41.07 | 39.34 | 40.59 | 1,921,823 | -0.42(-1.03%) |
Jan 24, 2022 | 38.10 | 41.03 | 37.97 | 41.01 | 3,223,037 | +2.03(+5.20%) |
Jan 21, 2022 | 40.10 | 40.61 | 38.95 | 38.98 | 2,932,494 | -0.90(-2.26%) |
Jan 20, 2022 | 41.95 | 42.30 | 39.76 | 39.89 | 2,772,920 | -1.83(-4.38%) |
Jan 19, 2022 | 42.70 | 43.27 | 41.51 | 41.71 | 3,850,510 | -1.71(-3.94%) |
Jan 18, 2022 | 46.54 | 46.79 | 43.11 | 43.42 | 3,688,872 | -3.69(-7.83%) |
Jan 14, 2022 | 47.11 | 0 | -0.33(-0.69%) | |||
Jan 13, 2022 | 45.11 | 48.00 | 44.37 | 47.44 | 20,065,776 | +6.72(+16.52%) |
Jan 12, 2022 | 40.75 | 41.34 | 40.54 | 40.71 | 3,613,834 | +0.22(+0.55%) |
Jan 11, 2022 | 39.70 | 40.80 | 39.47 | 40.49 | 2,446,635 | +1.02(+2.58%) |
Jan 10, 2022 | 38.38 | 39.55 | 37.61 | 39.47 | 3,041,689 | +1.28(+3.35%) |
Jan 07, 2022 | 40.22 | 40.54 | 38.15 | 38.20 | 1,762,405 | -2.04(-5.06%) |
Jan 06, 2022 | 41.17 | 41.25 | 39.86 | 40.23 | 1,584,235 | -1.08(-2.60%) |
Jan 05, 2022 | 41.88 | 43.06 | 41.17 | 41.31 | 1,251,360 | -0.78(-1.85%) |
Jan 04, 2022 | 41.57 | 42.31 | 41.48 | 42.09 | 905,516 | +0.67(+1.62%) |
Jan 03, 2022 | 43.18 | 43.22 | 41.22 | 41.41 | 1,134,142 | -1.56(-3.62%) |
Dec 31, 2021 | 42.75 | 43.23 | 42.56 | 42.97 | 625,402 | +0.17(+0.40%) |
Dec 30, 2021 | 43.54 | 43.65 | 42.72 | 42.80 | 560,746 | -0.56(-1.29%) |
Dec 29, 2021 | 42.91 | 43.55 | 42.87 | 43.36 | 1,192,993 | +0.42(+0.98%) |
Dec 28, 2021 | 42.28 | 43.47 | 42.28 | 42.93 | 1,496,328 | +0.50(+1.18%) |
Dec 27, 2021 | 41.84 | 42.45 | 41.69 | 42.43 | 1,145,451 | +0.72(+1.73%) |
Dec 23, 2021 | 41.95 | 42.09 | 41.53 | 41.71 | 679,515 | +0.03(+0.07%) |
Dec 22, 2021 | 40.14 | 41.70 | 39.98 | 41.68 | 1,013,466 | +1.37(+3.41%) |
Dec 21, 2021 | 39.52 | 40.33 | 39.43 | 40.31 | 1,009,691 | +1.33(+3.40%) |
Dec 20, 2021 | 39.72 | 39.96 | 38.31 | 38.98 | 1,373,732 | -1.34(-3.31%) |
Dec 17, 2021 | 41.10 | 41.42 | 40.14 | 40.32 | 3,232,546 | -1.15(-2.78%) |
Dec 16, 2021 | 41.99 | 42.31 | 41.36 | 41.47 | 1,151,806 | -0.96(-2.26%) |
Dec 15, 2021 | 41.79 | 42.58 | 41.50 | 42.43 | 1,433,490 | +0.85(+2.06%) |
Dec 14, 2021 | 41.70 | 42.13 | 41.17 | 41.58 | 1,490,462 | -0.56(-1.32%) |
Dec 13, 2021 | 43.86 | 44.03 | 41.90 | 42.13 | 1,350,569 | -0.72(-1.68%) |
Dec 10, 2021 | 42.59 | 42.88 | 42.11 | 42.86 | 899,349 | +0.67(+1.59%) |
Dec 09, 2021 | 42.34 | 43.18 | 42.04 | 42.18 | 1,088,572 | -0.40(-0.95%) |
Dec 08, 2021 | 42.73 | 43.08 | 42.18 | 42.59 | 1,309,256 | +0.20(+0.48%) |
Dec 07, 2021 | 42.95 | 43.09 | 42.11 | 42.38 | 1,115,787 | -0.18(-0.43%) |
Dec 06, 2021 | 41.18 | 42.87 | 40.81 | 42.57 | 1,668,430 | +2.02(+4.98%) |
Dec 03, 2021 | 40.80 | 40.91 | 39.91 | 40.55 | 1,939,786 | +0.12(+0.31%) |
Dec 02, 2021 | 38.77 | 40.67 | 38.30 | 40.43 | 1,697,661 | +2.15(+5.62%) |
Dec 01, 2021 | 39.24 | 39.99 | 38.26 | 38.27 | 1,298,901 | -0.14(-0.38%) |
Nov 30, 2021 | 39.63 | 40.33 | 38.26 | 38.42 | 2,164,350 | -1.42(-3.57%) |
Nov 29, 2021 | 40.89 | 41.02 | 39.57 | 39.84 | 1,305,168 | -0.69(-1.71%) |
Nov 26, 2021 | 41.04 | 41.55 | 39.92 | 40.53 | 840,619 | -1.30(-3.10%) |
Nov 24, 2021 | 42.11 | 42.41 | 41.81 | 41.83 | 1,071,387 | -0.41(-0.98%) |
Nov 23, 2021 | 40.97 | 42.35 | 40.58 | 42.24 | 1,651,194 | +1.27(+3.09%) |
Nov 22, 2021 | 42.27 | 42.36 | 40.95 | 40.97 | 1,595,650 | -0.81(-1.93%) |
Nov 19, 2021 | 42.14 | 43.05 | 41.71 | 41.78 | 1,960,599 | -0.60(-1.41%) |
Nov 18, 2021 | 42.28 | 42.44 | 42.11 | 42.38 | 1,180,372 | +0.29(+0.68%) |
Nov 17, 2021 | 41.82 | 42.16 | 41.24 | 42.09 | 1,198,832 | +0.38(+0.92%) |
Nov 16, 2021 | 40.45 | 41.97 | 40.39 | 41.70 | 1,797,369 | +1.11(+2.75%) |
Nov 15, 2021 | 41.04 | 41.04 | 40.43 | 40.59 | 1,190,816 | -0.38(-0.94%) |
Nov 12, 2021 | 40.42 | 41.01 | 40.17 | 40.97 | 1,256,014 | +0.73(+1.81%) |
Nov 11, 2021 | 40.11 | 40.45 | 39.95 | 40.24 | 920,372 | +0.40(+1.01%) |
Nov 10, 2021 | 40.61 | 39.67 | 39.84 | 1,104,464 | -1.10(-2.70%) | |
Nov 09, 2021 | 40.59 | 41.46 | 40.52 | 40.94 | 1,526,187 | +0.74(+1.84%) |
Nov 08, 2021 | 40.67 | 40.79 | 39.87 | 40.20 | 772,870 | -0.38(-0.94%) |
Nov 05, 2021 | 40.33 | 40.87 | 40.10 | 40.59 | 867,118 | +0.86(+2.17%) |
Nov 04, 2021 | 40.11 | 40.57 | 39.55 | 39.73 | 995,002 | -0.05(-0.12%) |
Nov 03, 2021 | 39.08 | 40.48 | 38.84 | 39.77 | 1,112,541 | +0.82(+2.11%) |
Nov 02, 2021 | 39.89 | 39.89 | 38.62 | 38.95 | 1,210,521 | -0.87(-2.19%) |
Nov 01, 2021 | 38.37 | 39.83 | 38.54 | 39.82 | 1,412,129 | +1.39(+3.61%) |
Oct 29, 2021 | 38.46 | 38.87 | 38.27 | 38.43 | 925,774 | -0.11(-0.27%) |
Oct 28, 2021 | 38.49 | 38.77 | 38.37 | 38.54 | 755,265 | +0.22(+0.57%) |
Oct 27, 2021 | 38.85 | 39.99 | 38.31 | 38.32 | 1,479,647 | -0.31(-0.79%) |
Oct 26, 2021 | 39.46 | 38.62 | 966,983 | -0.62(-1.59%) | ||
Oct 25, 2021 | 39.14 | 39.81 | 39.09 | 39.25 | 1,244,840 | -0.10(-0.24%) |
Oct 22, 2021 | 39.24 | 39.94 | 39.05 | 39.34 | 948,589 | +0.24(+0.61%) |
Oct 21, 2021 | 39.21 | 39.32 | 38.85 | 39.10 | 826,577 | -0.07(-0.17%) |
Oct 20, 2021 | 38.48 | 39.41 | 38.37 | 39.17 | 1,201,575 | +0.72(+1.87%) |
Oct 19, 2021 | 38.68 | 38.85 | 38.17 | 38.45 | 913,495 | -0.14(-0.37%) |
Oct 18, 2021 | 37.95 | 38.72 | 37.62 | 38.60 | 1,397,508 | +0.41(+1.08%) |
Oct 15, 2021 | 39.17 | 39.25 | 38.17 | 38.18 | 1,369,596 | -0.58(-1.51%) |
Oct 14, 2021 | 37.65 | 38.82 | 37.42 | 38.77 | 1,913,674 | +1.31(+3.50%) |
Oct 13, 2021 | 37.20 | 37.72 | 36.96 | 37.46 | 1,381,258 | +0.34(+0.90%) |
Oct 12, 2021 | 36.83 | 37.32 | 36.70 | 37.12 | 1,137,448 | +0.39(+1.07%) |
Oct 11, 2021 | 36.94 | 37.33 | 36.72 | 36.73 | 1,286,629 | -0.51(-1.36%) |
Oct 08, 2021 | 37.72 | 37.96 | 37.21 | 37.24 | 892,779 | -0.39(-1.04%) |
Oct 07, 2021 | 37.64 | 38.18 | 37.52 | 37.63 | 1,172,937 | +0.24(+0.64%) |
Oct 06, 2021 | 36.71 | 37.55 | 36.56 | 37.39 | 888,364 | +0.37(+1.01%) |
Oct 05, 2021 | 37.25 | 37.50 | 36.79 | 37.02 | 811,341 | -0.07(-0.18%) |
Oct 04, 2021 | 36.95 | 37.41 | 36.75 | 37.08 | 1,045,405 | -0.10(-0.26%) |
Oct 01, 2021 | 37.29 | 37.57 | 36.85 | 37.18 | 1,121,672 | -0.08(-0.21%) |
Sep 30, 2021 | 38.76 | 38.76 | 37.15 | 37.26 | 1,616,430 | -1.23(-3.21%) |
Sep 29, 2021 | 38.66 | 38.95 | 38.39 | 38.49 | 1,045,509 | -0.03(-0.07%) |
Sep 28, 2021 | 39.24 | 39.69 | 38.36 | 38.52 | 1,334,865 | -1.16(-2.92%) |
Sep 27, 2021 | 39.34 | 39.91 | 39.03 | 39.68 | 966,458 | +0.26(+0.66%) |
Sep 24, 2021 | 39.28 | 39.83 | 38.81 | 39.42 | 1,624,480 | +0.05(+0.12%) |
Sep 23, 2021 | 39.57 | 40.85 | 39.12 | 39.37 | 3,267,976 | +0.21(+0.54%) |
Sep 22, 2021 | 39.29 | 39.88 | 39.07 | 39.16 | 2,354,544 | +0.29(+0.74%) |
Sep 21, 2021 | 39.15 | 39.32 | 38.26 | 38.87 | 1,588,777 | -0.21(-0.54%) |
Sep 20, 2021 | 39.42 | 40.00 | 38.55 | 39.08 | 1,704,159 | -1.64(-4.02%) |
Sep 17, 2021 | 40.41 | 40.83 | 40.06 | 40.72 | 2,523,989 | +0.41(+1.02%) |
Sep 16, 2021 | 39.42 | 40.74 | 39.26 | 40.31 | 1,146,323 | +0.83(+2.11%) |
Sep 15, 2021 | 39.06 | 39.57 | 38.70 | 39.48 | 890,665 | +0.29(+0.73%) |
Sep 14, 2021 | 39.89 | 40.04 | 38.90 | 39.19 | 1,348,756 | -0.42(-1.06%) |
Sep 13, 2021 | 40.02 | 39.75 | 38.89 | 39.61 | 1,489,308 | -0.14(-0.36%) |
Sep 10, 2021 | 40.50 | 40.52 | 39.73 | 39.75 | 719,231 | -0.23(-0.57%) |
Sep 09, 2021 | 39.83 | 40.21 | 39.38 | 39.98 | 1,185,112 | +0.10(+0.24%) |
Sep 08, 2021 | 40.29 | 40.69 | 39.77 | 39.89 | 1,330,416 | -1.32(-3.21%) |
Sep 07, 2021 | 41.36 | 42.09 | 41.06 | 41.21 | 850,292 | -0.15(-0.37%) |
Sep 03, 2021 | 41.51 | 41.51 | 40.84 | 41.36 | 778,530 | -0.41(-0.99%) |
Sep 02, 2021 | 41.98 | 42.10 | 41.48 | 41.77 | 668,465 | -0.02(-0.05%) |
Sep 01, 2021 | 41.30 | 41.94 | 41.12 | 41.79 | 771,502 | +0.60(+1.46%) |
Aug 31, 2021 | 41.55 | 41.69 | 40.75 | 41.19 | 740,113 | -0.11(-0.28%) |
Aug 30, 2021 | 41.70 | 41.70 | 41.08 | 41.30 | 649,820 | -0.30(-0.71%) |
Aug 27, 2021 | 41.10 | 42.08 | 40.84 | 41.60 | 874,295 | +0.67(+1.64%) |
Aug 26, 2021 | 41.35 | 41.51 | 40.63 | 40.93 | 999,620 | -0.46(-1.11%) |
Aug 25, 2021 | 40.74 | 41.88 | 40.47 | 41.39 | 941,701 | +0.77(+1.89%) |
Aug 24, 2021 | 39.97 | 41.39 | 39.73 | 40.63 | 1,224,690 | +0.96(+2.41%) |
Aug 23, 2021 | 40.02 | 40.05 | 38.99 | 39.67 | 939,572 | -0.44(-1.10%) |
Aug 20, 2021 | 39.15 | 40.23 | 38.95 | 40.11 | 1,046,099 | +0.82(+2.10%) |
Aug 19, 2021 | 39.21 | 39.68 | 38.92 | 39.29 | 1,435,673 | -0.44(-1.11%) |
Aug 18, 2021 | 39.35 | 40.46 | 39.25 | 39.73 | 792,377 | -0.16(-0.41%) |
Aug 17, 2021 | 41.04 | 41.06 | 39.11 | 39.89 | 1,318,422 | -1.67(-4.01%) |
Aug 16, 2021 | 41.62 | 42.33 | 41.38 | 41.55 | 1,004,345 | -0.35(-0.85%) |
Aug 13, 2021 | 41.73 | 41.94 | 41.23 | 41.91 | 826,205 | +0.32(+0.76%) |
Aug 12, 2021 | 42.01 | 42.27 | 41.19 | 41.59 | 798,459 | -0.34(-0.80%) |
Aug 11, 2021 | 40.34 | 41.94 | 40.16 | 41.93 | 1,104,316 | +1.47(+3.64%) |
Aug 10, 2021 | 40.11 | 41.19 | 39.85 | 40.45 | 1,129,467 | +0.52(+1.29%) |
Aug 09, 2021 | 40.01 | 40.55 | 39.75 | 39.94 | 1,160,950 | -0.14(-0.36%) |
Aug 06, 2021 | 40.65 | 40.76 | 39.95 | 40.08 | 1,223,202 | -0.26(-0.64%) |
Aug 05, 2021 | 39.83 | 40.59 | 39.76 | 40.34 | 1,022,338 | +0.53(+1.32%) |
Aug 04, 2021 | 40.45 | 41.00 | 39.73 | 39.81 | 2,115,879 | -0.99(-2.42%) |
Aug 03, 2021 | 40.68 | 41.00 | 40.06 | 40.80 | 1,169,796 | +0.22(+0.54%) |
Aug 02, 2021 | 40.65 | 41.00 | 40.41 | 40.58 | 1,309,846 | +0.10(+0.24%) |
Jul 30, 2021 | 40.11 | 41.06 | 40.09 | 40.48 | 1,450,363 | -0.10(-0.24%) |
Jul 29, 2021 | 39.78 | 41.08 | 39.70 | 40.58 | 1,860,777 | +1.24(+3.15%) |
Jul 28, 2021 | 39.46 | 39.81 | 38.99 | 39.34 | 1,122,405 | -0.07(-0.17%) |
Jul 27, 2021 | 38.75 | 39.56 | 38.41 | 39.40 | 1,441,684 | +0.37(+0.95%) |
Jul 26, 2021 | 39.74 | 40.05 | 38.93 | 39.03 | 1,601,538 | -0.53(-1.35%) |
Jul 23, 2021 | 39.00 | 39.76 | 38.96 | 39.57 | 1,714,716 | +0.93(+2.39%) |
Jul 22, 2021 | 38.68 | 38.89 | 38.06 | 38.64 | 1,874,718 | -0.49(-1.24%) |
Jul 21, 2021 | 38.83 | 39.63 | 38.49 | 39.13 | 2,004,459 | +0.52(+1.33%) |
Jul 20, 2021 | 37.51 | 38.88 | 37.44 | 38.61 | 2,191,810 | +1.18(+3.16%) |
Jul 19, 2021 | 36.88 | 37.98 | 36.62 | 37.43 | 2,635,957 | +0.30(+0.80%) |
Jul 16, 2021 | 37.63 | 38.20 | 37.06 | 37.13 | 1,834,657 | -0.34(-0.92%) |
Jul 15, 2021 | 37.23 | 37.95 | 37.06 | 37.48 | 1,923,392 | -0.06(-0.15%) |
Jul 14, 2021 | 37.36 | 37.96 | 37.36 | 37.54 | 2,051,432 | +0.54(+1.47%) |
Jul 13, 2021 | 37.73 | 38.00 | 36.72 | 36.99 | 2,123,564 | -1.11(-2.90%) |
Jul 12, 2021 | 37.73 | 38.27 | 37.39 | 38.10 | 1,274,360 | +0.10(+0.28%) |
Jul 09, 2021 | 37.70 | 38.45 | 37.65 | 37.99 | 1,808,923 | +0.95(+2.58%) |
Jul 08, 2021 | 37.55 | 38.01 | 36.76 | 37.04 | 3,264,407 | -1.76(-4.55%) |
Jul 07, 2021 | 38.24 | 39.30 | 38.20 | 38.80 | 1,397,531 | +0.52(+1.35%) |
Jul 06, 2021 | 39.38 | 39.47 | 37.93 | 38.29 | 1,874,375 | -1.26(-3.18%) |
Jul 02, 2021 | 40.12 | 40.12 | 39.35 | 39.55 | 1,110,784 | -0.36(-0.91%) |
Jul 01, 2021 | 38.97 | 39.99 | 38.72 | 39.91 | 1,893,089 | +1.07(+2.75%) |
Jun 30, 2021 | 38.55 | 39.22 | 38.43 | 38.84 | 1,918,606 | -0.04(-0.10%) |
Jun 29, 2021 | 38.68 | 39.56 | 38.66 | 38.88 | 2,544,936 | +0.14(+0.37%) |
Jun 28, 2021 | 38.40 | 38.78 | 38.02 | 38.74 | 2,230,175 | +0.52(+1.35%) |
Jun 25, 2021 | 38.74 | 39.02 | 38.17 | 38.22 | 5,107,594 | -0.36(-0.94%) |
Jun 24, 2021 | 39.82 | 39.82 | 38.28 | 38.58 | 8,884,145 | -2.79(-6.73%) |
Jun 23, 2021 | 41.89 | 42.01 | 40.39 | 41.37 | 4,876,496 | +0.13(+0.32%) |
Jun 22, 2021 | 41.26 | 41.35 | 40.49 | 41.24 | 1,612,225 | +0.17(+0.42%) |
Jun 21, 2021 | 40.84 | 41.56 | 40.73 | 41.06 | 1,260,160 | +0.54(+1.34%) |
Jun 18, 2021 | 40.13 | 41.37 | 40.00 | 40.52 | 1,888,335 | -0.09(-0.21%) |
Jun 17, 2021 | 40.06 | 41.26 | 39.68 | 40.61 | 1,850,711 | +0.43(+1.07%) |
Jun 16, 2021 | 41.06 | 41.38 | 40.07 | 40.18 | 1,226,654 | -0.93(-2.25%) |
Jun 15, 2021 | 41.40 | 41.45 | 40.81 | 41.10 | 1,040,721 | +0.08(+0.19%) |
Jun 14, 2021 | 41.64 | 42.26 | 40.56 | 41.03 | 1,255,867 | -0.76(-1.83%) |
Jun 11, 2021 | 41.67 | 42.26 | 41.28 | 41.79 | 1,669,558 | +0.40(+0.97%) |
Jun 10, 2021 | 41.95 | 41.97 | 40.37 | 41.39 | 2,885,476 | -0.93(-2.19%) |
Jun 09, 2021 | 43.65 | 43.78 | 42.10 | 42.31 | 1,318,941 | -1.17(-2.70%) |
Jun 08, 2021 | 43.89 | 43.93 | 43.29 | 43.49 | 1,294,814 | -0.10(-0.22%) |
Jun 07, 2021 | 43.99 | 44.23 | 43.23 | 43.58 | 826,236 | -0.30(-0.67%) |
Jun 04, 2021 | 43.41 | 44.04 | 42.74 | 43.88 | 930,632 | +0.72(+1.68%) |
Jun 03, 2021 | 43.42 | 43.71 | 42.37 | 43.15 | 977,075 | -0.60(-1.37%) |
Jun 02, 2021 | 45.08 | 45.08 | 43.63 | 43.75 | 1,142,216 | -1.20(-2.67%) |
Jun 01, 2021 | 45.07 | 45.38 | 44.03 | 44.96 | 841,068 | +0.31(+0.68%) |
May 28, 2021 | 45.08 | 45.11 | 43.98 | 44.65 | 762,283 | -0.13(-0.30%) |
May 27, 2021 | 44.28 | 45.19 | 44.02 | 44.78 | 1,470,856 | +0.76(+1.73%) |
May 26, 2021 | 43.15 | 44.14 | 42.86 | 44.02 | 1,166,731 | +1.09(+2.53%) |
May 25, 2021 | 41.96 | 43.75 | 41.95 | 42.93 | 2,073,568 | +1.36(+3.28%) |
May 24, 2021 | 41.84 | 41.89 | 41.33 | 41.57 | 935,970 | +0.04(+0.09%) |
May 21, 2021 | 42.82 | 43.35 | 41.49 | 41.53 | 1,405,575 | -0.82(-1.94%) |
May 20, 2021 | 42.02 | 42.62 | 41.43 | 42.35 | 1,205,352 | +0.34(+0.82%) |
May 19, 2021 | 41.08 | 42.61 | 40.65 | 42.01 | 1,682,478 | -0.58(-1.37%) |
May 18, 2021 | 43.79 | 43.95 | 42.50 | 42.59 | 1,424,117 | -1.19(-2.72%) |
May 17, 2021 | 44.40 | 44.72 | 43.15 | 43.78 | 1,682,080 | -1.01(-2.26%) |
May 14, 2021 | 44.34 | 44.96 | 44.02 | 44.79 | 1,196,702 | +0.97(+2.22%) |
May 13, 2021 | 42.48 | 44.32 | 42.41 | 43.82 | 1,658,169 | +1.67(+3.96%) |
May 12, 2021 | 45.65 | 45.77 | 41.94 | 42.15 | 3,023,313 | -4.13(-8.92%) |
May 11, 2021 | 47.69 | 47.82 | 45.71 | 46.28 | 1,868,942 | -2.37(-4.86%) |
May 10, 2021 | 48.55 | 50.06 | 47.95 | 48.65 | 1,149,304 | +0.16(+0.33%) |
May 07, 2021 | 46.55 | 48.64 | 46.03 | 48.49 | 1,209,985 | +1.96(+4.20%) |
May 06, 2021 | 47.32 | 47.32 | 45.79 | 46.53 | 1,208,499 | -0.52(-1.12%) |
May 05, 2021 | 47.22 | 47.51 | 46.28 | 47.06 | 1,418,095 | -0.10(-0.22%) |
May 04, 2021 | 46.84 | 47.19 | 46.21 | 47.16 | 784,166 | +0.04(+0.08%) |