Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.47 | 48.80 | 44.78 | 44.97 | 1,539,115 | -0.49(-1.08%) |
Apr 28, 2022 | 43.23 | 46.35 | 42.76 | 45.46 | 1,069,085 | +2.75(+6.44%) |
Apr 27, 2022 | 42.41 | 43.53 | 41.95 | 42.71 | 792,529 | +0.11(+0.26%) |
Apr 26, 2022 | 44.05 | 44.27 | 42.56 | 42.60 | 698,579 | -1.92(-4.31%) |
Apr 25, 2022 | 44.34 | 44.85 | 43.87 | 44.52 | 980,981 | -0.35(-0.78%) |
Apr 22, 2022 | 46.07 | 46.21 | 44.83 | 44.87 | 918,847 | -1.45(-3.13%) |
Apr 21, 2022 | 46.65 | 47.24 | 46.01 | 46.32 | 504,231 | +0.02(+0.04%) |
Apr 20, 2022 | 45.83 | 47.13 | 45.83 | 46.30 | 940,471 | +0.64(+1.40%) |
Apr 19, 2022 | 44.64 | 46.03 | 44.55 | 45.66 | 1,052,162 | +0.60(+1.33%) |
Apr 18, 2022 | 43.51 | 45.24 | 43.51 | 45.06 | 888,649 | +1.32(+3.02%) |
Apr 14, 2022 | 42.23 | 43.83 | 42.12 | 43.74 | 1,152,925 | +1.43(+3.38%) |
Apr 13, 2022 | 40.51 | 42.64 | 40.27 | 42.31 | 1,534,503 | +1.66(+4.08%) |
Apr 12, 2022 | 40.04 | 40.76 | 39.01 | 40.65 | 1,266,054 | +0.90(+2.26%) |
Apr 11, 2022 | 40.39 | 41.31 | 39.71 | 39.75 | 1,189,340 | -0.67(-1.66%) |
Apr 08, 2022 | 40.53 | 40.64 | 39.11 | 40.42 | 1,647,764 | +0.24(+0.60%) |
Apr 07, 2022 | 41.55 | 41.82 | 39.53 | 40.18 | 1,895,526 | -1.42(-3.41%) |
Apr 06, 2022 | 43.63 | 43.66 | 41.40 | 41.60 | 1,475,786 | -2.06(-4.72%) |
Apr 05, 2022 | 45.48 | 45.92 | 43.50 | 43.66 | 1,201,843 | -1.84(-4.04%) |
Apr 04, 2022 | 45.07 | 45.70 | 44.77 | 45.50 | 741,382 | +0.02(+0.04%) |
Apr 01, 2022 | 46.18 | 46.31 | 45.11 | 45.48 | 667,015 | -0.19(-0.42%) |
Mar 31, 2022 | 46.55 | 47.16 | 45.59 | 45.67 | 454,369 | -1.00(-2.14%) |
Mar 30, 2022 | 47.47 | 48.18 | 46.48 | 46.67 | 471,741 | -0.80(-1.69%) |
Mar 29, 2022 | 47.35 | 47.73 | 46.99 | 47.47 | 604,231 | +0.79(+1.69%) |
Mar 28, 2022 | 47.18 | 47.30 | 45.97 | 46.68 | 724,652 | -0.39(-0.83%) |
Mar 25, 2022 | 46.71 | 47.66 | 46.70 | 47.07 | 397,760 | -0.26(-0.55%) |
Mar 24, 2022 | 47.76 | 48.06 | 47.11 | 47.33 | 473,843 | -0.27(-0.57%) |
Mar 23, 2022 | 47.88 | 48.37 | 47.51 | 47.60 | 886,996 | -0.49(-1.02%) |
Mar 22, 2022 | 47.67 | 48.73 | 47.50 | 48.09 | 908,314 | +0.82(+1.73%) |
Mar 21, 2022 | 47.85 | 47.85 | 46.96 | 47.27 | 874,513 | -0.16(-0.34%) |
Mar 18, 2022 | 47.42 | 47.59 | 46.92 | 47.43 | 1,578,532 | -0.24(-0.50%) |
Mar 17, 2022 | 48.16 | 48.33 | 47.44 | 47.67 | 1,164,911 | -0.82(-1.69%) |
Mar 16, 2022 | 47.61 | 49.00 | 47.45 | 48.49 | 1,241,017 | +1.10(+2.32%) |
Mar 15, 2022 | 47.84 | 47.98 | 47.09 | 47.39 | 1,061,302 | -0.35(-0.73%) |
Mar 14, 2022 | 47.73 | 48.17 | 47.21 | 47.74 | 823,794 | +0.34(+0.72%) |
Mar 11, 2022 | 47.75 | 48.37 | 46.96 | 47.40 | 700,008 | -0.19(-0.40%) |
Mar 10, 2022 | 47.48 | 47.86 | 46.56 | 47.59 | 954,964 | -0.25(-0.52%) |
Mar 09, 2022 | 47.50 | 48.55 | 47.17 | 47.84 | 687,471 | +1.09(+2.33%) |
Mar 08, 2022 | 47.35 | 47.83 | 46.69 | 46.75 | 936,761 | -0.60(-1.27%) |
Mar 07, 2022 | 49.44 | 49.44 | 47.22 | 47.35 | 1,485,109 | -2.18(-4.40%) |
Mar 04, 2022 | 49.90 | 49.90 | 49.10 | 49.53 | 932,457 | -1.30(-2.56%) |
Mar 03, 2022 | 51.20 | 51.24 | 50.49 | 50.83 | 519,482 | -0.23(-0.45%) |
Mar 02, 2022 | 50.12 | 51.48 | 49.42 | 51.06 | 1,034,015 | +1.18(+2.37%) |
Mar 01, 2022 | 50.79 | 51.00 | 48.70 | 49.88 | 1,338,402 | -0.95(-1.87%) |
Feb 28, 2022 | 50.45 | 51.31 | 50.22 | 50.83 | 759,080 | -0.23(-0.45%) |
Feb 25, 2022 | 50.28 | 51.20 | 50.12 | 51.06 | 625,349 | +1.01(+2.02%) |
Feb 24, 2022 | 48.00 | 50.30 | 48.22 | 50.05 | 1,130,297 | -0.33(-0.66%) |
Feb 23, 2022 | 49.92 | 50.78 | 49.46 | 50.38 | 907,616 | +0.73(+1.47%) |
Feb 22, 2022 | 50.67 | 50.80 | 49.51 | 49.65 | 1,440,325 | -1.59(-3.10%) |
Feb 18, 2022 | 51.24 | 0 | -0.65(-1.25%) | |||
Feb 17, 2022 | 51.78 | 51.97 | 50.82 | 51.89 | 1,296,164 | -0.30(-0.57%) |
Feb 16, 2022 | 51.63 | 52.34 | 51.19 | 52.19 | 1,233,051 | +0.67(+1.30%) |
Feb 15, 2022 | 50.72 | 51.98 | 50.10 | 51.52 | 1,878,001 | +1.04(+2.06%) |
Feb 14, 2022 | 49.45 | 51.18 | 49.40 | 50.48 | 2,100,457 | +1.26(+2.56%) |
Feb 11, 2022 | 43.39 | 49.82 | 42.35 | 49.22 | 4,171,075 | +7.94(+19.23%) |
Feb 10, 2022 | 41.03 | 42.22 | 40.85 | 41.28 | 1,166,549 | -0.03(-0.07%) |
Feb 09, 2022 | 40.60 | 41.33 | 40.60 | 41.31 | 708,278 | +0.80(+1.97%) |
Feb 08, 2022 | 38.80 | 40.59 | 38.80 | 40.51 | 827,449 | +1.97(+5.11%) |
Feb 07, 2022 | 38.32 | 38.86 | 38.13 | 38.54 | 551,956 | +0.28(+0.73%) |
Feb 04, 2022 | 38.09 | 38.51 | 37.47 | 38.26 | 1,340,257 | -0.03(-0.08%) |
Feb 03, 2022 | 38.40 | 38.29 | 1,093,118 | +0.11(+0.29%) | ||
Feb 02, 2022 | 40.03 | 40.03 | 37.94 | 38.18 | 1,398,787 | -1.44(-3.63%) |
Feb 01, 2022 | 40.08 | 40.25 | 39.32 | 39.62 | 895,444 | -0.53(-1.32%) |
Jan 31, 2022 | 39.40 | 40.15 | 895,121 | +0.05(+0.12%) | ||
Jan 28, 2022 | 39.99 | 40.13 | 38.83 | 40.10 | 715,772 | +0.36(+0.91%) |
Jan 27, 2022 | 41.08 | 41.51 | 39.48 | 39.74 | 1,027,836 | -1.44(-3.50%) |
Jan 26, 2022 | 41.96 | 42.39 | 40.93 | 41.18 | 660,041 | -0.01(-0.02%) |
Jan 25, 2022 | 41.39 | 41.86 | 40.41 | 41.19 | 1,108,591 | -0.49(-1.18%) |
Jan 24, 2022 | 42.16 | 42.17 | 40.86 | 41.68 | 884,960 | -0.45(-1.07%) |
Jan 21, 2022 | 42.68 | 42.94 | 41.87 | 42.13 | 676,568 | -0.84(-1.95%) |
Jan 20, 2022 | 44.03 | 44.88 | 42.66 | 42.97 | 772,664 | -1.24(-2.80%) |
Jan 19, 2022 | 44.78 | 44.84 | 43.96 | 44.21 | 566,717 | -0.57(-1.27%) |
Jan 18, 2022 | 44.44 | 45.27 | 44.39 | 44.78 | 625,879 | +0.28(+0.63%) |
Jan 14, 2022 | 44.50 | 0 | +0.63(+1.44%) | |||
Jan 13, 2022 | 43.14 | 44.31 | 43.14 | 43.87 | 444,236 | +0.73(+1.69%) |
Jan 12, 2022 | 42.67 | 43.35 | 42.13 | 43.14 | 448,818 | +0.66(+1.55%) |
Jan 11, 2022 | 41.94 | 42.77 | 41.67 | 42.48 | 575,322 | +0.67(+1.60%) |
Jan 10, 2022 | 42.28 | 42.28 | 41.14 | 41.81 | 354,839 | -0.18(-0.43%) |
Jan 07, 2022 | 41.43 | 42.32 | 41.43 | 41.99 | 496,297 | +0.48(+1.16%) |
Jan 06, 2022 | 41.73 | 41.88 | 41.21 | 41.51 | 312,949 | -0.01(-0.02%) |
Jan 05, 2022 | 42.60 | 42.61 | 41.40 | 41.52 | 520,091 | -0.84(-1.98%) |
Jan 04, 2022 | 42.41 | 42.99 | 42.35 | 42.36 | 440,806 | +0.19(+0.45%) |
Jan 03, 2022 | 41.84 | 42.74 | 41.84 | 42.17 | 421,515 | +0.56(+1.35%) |
Dec 31, 2021 | 41.76 | 42.00 | 41.47 | 41.61 | 357,411 | -0.10(-0.24%) |
Dec 30, 2021 | 41.87 | 42.15 | 41.66 | 41.71 | 360,371 | -0.23(-0.55%) |
Dec 29, 2021 | 42.09 | 42.09 | 41.73 | 41.94 | 444,461 | +0.01(+0.02%) |
Dec 28, 2021 | 41.94 | 42.54 | 41.85 | 41.93 | 367,691 | +0.04(+0.10%) |
Dec 27, 2021 | 41.86 | 41.92 | 41.44 | 41.89 | 388,899 | +0.24(+0.58%) |
Dec 23, 2021 | 41.63 | 41.94 | 41.35 | 41.65 | 620,896 | +0.23(+0.56%) |
Dec 22, 2021 | 40.25 | 41.52 | 40.20 | 41.42 | 496,947 | +1.07(+2.65%) |
Dec 21, 2021 | 39.40 | 40.48 | 39.40 | 40.35 | 525,101 | +1.21(+3.09%) |
Dec 20, 2021 | 39.14 | 39.74 | 38.58 | 39.14 | 1,293,709 | -1.06(-2.64%) |
Dec 17, 2021 | 40.54 | 41.00 | 39.78 | 40.20 | 8,228,841 | -0.28(-0.69%) |
Dec 16, 2021 | 41.29 | 41.30 | 40.29 | 40.48 | 775,156 | -0.01(-0.02%) |
Dec 15, 2021 | 40.55 | 40.89 | 39.68 | 40.49 | 1,303,362 | -0.07(-0.17%) |
Dec 14, 2021 | 41.39 | 41.65 | 40.48 | 40.56 | 723,711 | -0.83(-2.01%) |
Dec 13, 2021 | 41.59 | 41.93 | 41.36 | 41.39 | 586,818 | -0.34(-0.81%) |
Dec 10, 2021 | 41.70 | 41.76 | 41.15 | 41.73 | 1,210,017 | +0.29(+0.70%) |
Dec 09, 2021 | 41.06 | 41.59 | 40.94 | 41.44 | 380,546 | +0.18(+0.44%) |
Dec 08, 2021 | 41.44 | 41.87 | 41.18 | 41.26 | 385,805 | -0.17(-0.41%) |
Dec 07, 2021 | 41.57 | 42.10 | 41.11 | 41.43 | 678,099 | +0.26(+0.63%) |
Dec 06, 2021 | 40.49 | 41.56 | 40.34 | 41.17 | 838,192 | +1.04(+2.59%) |
Dec 03, 2021 | 40.83 | 40.87 | 39.93 | 40.13 | 664,940 | -0.55(-1.35%) |
Dec 02, 2021 | 39.27 | 40.95 | 38.96 | 40.68 | 1,093,546 | +1.77(+4.55%) |
Dec 01, 2021 | 40.15 | 40.48 | 38.89 | 38.91 | 919,448 | -0.36(-0.92%) |
Nov 30, 2021 | 40.34 | 40.34 | 39.14 | 39.27 | 1,504,330 | -1.27(-3.13%) |
Nov 29, 2021 | 41.97 | 41.98 | 40.44 | 40.54 | 840,780 | -1.19(-2.85%) |
Nov 26, 2021 | 41.36 | 41.79 | 40.70 | 41.73 | 530,505 | -0.44(-1.04%) |
Nov 24, 2021 | 41.99 | 42.55 | 41.84 | 42.17 | 428,608 | +0.08(+0.20%) |
Nov 23, 2021 | 42.08 | 42.58 | 41.89 | 42.09 | 567,207 | +0.14(+0.33%) |
Nov 22, 2021 | 42.01 | 42.86 | 41.92 | 41.95 | 635,220 | +0.22(+0.53%) |
Nov 19, 2021 | 41.46 | 42.13 | 41.43 | 41.73 | 658,579 | -0.08(-0.19%) |
Nov 18, 2021 | 41.63 | 41.85 | 41.67 | 41.81 | 713,360 | +0.12(+0.29%) |
Nov 17, 2021 | 41.90 | 42.28 | 41.50 | 41.69 | 645,792 | -0.35(-0.83%) |
Nov 16, 2021 | 42.16 | 42.85 | 41.91 | 42.04 | 590,918 | -0.38(-0.90%) |
Nov 15, 2021 | 42.91 | 43.22 | 42.32 | 42.42 | 771,851 | -0.64(-1.49%) |
Nov 12, 2021 | 43.49 | 43.73 | 42.81 | 43.06 | 872,092 | -0.43(-0.99%) |
Nov 11, 2021 | 43.78 | 43.92 | 43.42 | 43.49 | 363,649 | -0.24(-0.55%) |
Nov 10, 2021 | 43.70 | 43.73 | 487,626 | +0.10(+0.23%) | ||
Nov 09, 2021 | 44.30 | 44.59 | 43.50 | 43.63 | 710,891 | -0.57(-1.29%) |
Nov 08, 2021 | 43.98 | 44.52 | 43.76 | 44.20 | 630,703 | +0.28(+0.64%) |
Nov 05, 2021 | 43.86 | 44.65 | 43.72 | 43.92 | 595,102 | +0.39(+0.90%) |
Nov 04, 2021 | 43.79 | 44.01 | 42.82 | 43.53 | 667,686 | -0.25(-0.57%) |
Nov 03, 2021 | 43.26 | 44.38 | 43.26 | 43.78 | 681,239 | +0.57(+1.32%) |
Nov 02, 2021 | 43.69 | 44.01 | 42.98 | 43.21 | 825,917 | -0.16(-0.37%) |
Nov 01, 2021 | 44.08 | 44.66 | 43.15 | 43.37 | 766,826 | -0.47(-1.07%) |
Oct 29, 2021 | 43.99 | 44.34 | 43.35 | 43.84 | 628,353 | -0.24(-0.54%) |
Oct 28, 2021 | 45.00 | 45.27 | 43.19 | 44.08 | 747,402 | +0.26(+0.59%) |
Oct 27, 2021 | 44.31 | 44.43 | 43.69 | 43.82 | 409,642 | -0.49(-1.11%) |
Oct 26, 2021 | 44.54 | 44.08 | 44.31 | 615,517 | -0.27(-0.61%) | |
Oct 25, 2021 | 44.17 | 44.69 | 43.95 | 44.58 | 433,076 | +0.41(+0.93%) |
Oct 22, 2021 | 44.29 | 44.86 | 43.54 | 44.17 | 401,318 | -0.21(-0.47%) |
Oct 21, 2021 | 44.17 | 44.56 | 43.98 | 44.38 | 723,319 | +0.29(+0.66%) |
Oct 20, 2021 | 43.40 | 44.66 | 43.13 | 44.09 | 610,301 | +0.67(+1.54%) |
Oct 19, 2021 | 43.09 | 43.49 | 42.78 | 43.42 | 431,999 | +0.53(+1.24%) |
Oct 18, 2021 | 42.39 | 42.95 | 42.12 | 42.89 | 796,572 | +0.42(+0.99%) |
Oct 15, 2021 | 43.87 | 43.90 | 42.42 | 42.47 | 488,541 | -0.73(-1.69%) |
Oct 14, 2021 | 42.49 | 43.31 | 42.42 | 43.20 | 968,760 | +0.89(+2.10%) |
Oct 13, 2021 | 41.51 | 42.47 | 41.33 | 42.31 | 1,109,835 | +0.81(+1.95%) |
Oct 12, 2021 | 41.36 | 42.16 | 41.03 | 41.50 | 1,278,451 | +0.09(+0.22%) |
Oct 11, 2021 | 41.89 | 42.14 | 41.27 | 41.41 | 651,467 | +0.17(+0.41%) |
Oct 08, 2021 | 41.49 | 41.64 | 41.08 | 41.24 | 315,233 | -0.16(-0.39%) |
Oct 07, 2021 | 41.57 | 41.93 | 41.28 | 41.40 | 944,872 | -0.02(-0.05%) |
Oct 06, 2021 | 41.05 | 41.46 | 40.60 | 41.42 | 417,284 | +0.15(+0.36%) |
Oct 05, 2021 | 41.69 | 41.82 | 41.11 | 41.27 | 501,678 | -0.17(-0.41%) |
Oct 04, 2021 | 41.63 | 41.88 | 41.20 | 41.44 | 544,091 | -0.13(-0.31%) |
Oct 01, 2021 | 41.34 | 41.97 | 41.10 | 41.57 | 516,003 | +0.40(+0.97%) |
Sep 30, 2021 | 40.56 | 41.49 | 40.40 | 41.17 | 648,256 | +0.46(+1.13%) |
Sep 29, 2021 | 40.56 | 41.04 | 40.43 | 40.71 | 478,480 | +0.15(+0.37%) |
Sep 28, 2021 | 41.12 | 41.41 | 40.44 | 40.56 | 494,950 | -0.60(-1.46%) |
Sep 27, 2021 | 40.59 | 41.54 | 40.41 | 41.16 | 597,536 | +0.80(+1.98%) |
Sep 24, 2021 | 40.07 | 40.68 | 39.96 | 40.36 | 449,011 | +0.11(+0.27%) |
Sep 23, 2021 | 40.34 | 40.92 | 40.14 | 40.25 | 380,438 | -0.07(-0.17%) |
Sep 22, 2021 | 40.37 | 40.99 | 40.22 | 40.32 | 553,250 | +0.19(+0.47%) |
Sep 21, 2021 | 39.95 | 40.85 | 39.95 | 40.13 | 1,287,843 | +0.35(+0.88%) |
Sep 20, 2021 | 39.03 | 40.27 | 38.64 | 39.78 | 1,272,827 | -0.15(-0.38%) |
Sep 17, 2021 | 39.84 | 40.60 | 39.22 | 39.93 | 5,605,329 | -0.04(-0.10%) |
Sep 16, 2021 | 40.59 | 40.85 | 39.87 | 39.97 | 1,085,049 | -0.52(-1.28%) |
Sep 15, 2021 | 40.39 | 41.05 | 39.99 | 40.49 | 1,106,489 | +0.20(+0.50%) |
Sep 14, 2021 | 41.28 | 41.28 | 39.93 | 40.29 | 897,553 | -1.00(-2.42%) |
Sep 13, 2021 | 41.54 | 41.77 | 41.04 | 41.29 | 1,466,394 | +0.00(+0.00%) |
Sep 10, 2021 | 40.67 | 41.51 | 40.56 | 41.29 | 945,421 | +0.82(+2.03%) |
Sep 09, 2021 | 40.22 | 41.06 | 40.05 | 40.47 | 844,141 | +0.09(+0.22%) |
Sep 08, 2021 | 40.09 | 40.70 | 40.00 | 40.38 | 958,010 | +0.07(+0.17%) |
Sep 07, 2021 | 40.88 | 41.64 | 40.24 | 40.31 | 1,054,978 | -0.60(-1.47%) |
Sep 03, 2021 | 39.90 | 41.14 | 39.60 | 40.91 | 1,039,896 | +0.98(+2.45%) |
Sep 02, 2021 | 39.87 | 40.32 | 39.40 | 39.93 | 870,277 | +0.29(+0.73%) |
Sep 01, 2021 | 39.00 | 39.73 | 38.70 | 39.64 | 532,521 | +0.76(+1.95%) |
Aug 31, 2021 | 38.55 | 39.19 | 38.50 | 38.88 | 568,005 | +0.18(+0.47%) |
Aug 30, 2021 | 38.90 | 39.00 | 38.26 | 38.70 | 376,598 | -0.10(-0.26%) |
Aug 27, 2021 | 38.17 | 38.96 | 38.07 | 38.80 | 1,044,519 | +0.72(+1.89%) |
Aug 26, 2021 | 38.43 | 38.46 | 37.62 | 38.08 | 517,772 | -0.50(-1.30%) |
Aug 25, 2021 | 38.45 | 38.94 | 38.40 | 38.58 | 702,940 | +0.13(+0.34%) |
Aug 24, 2021 | 38.12 | 38.64 | 37.92 | 38.45 | 766,562 | +0.32(+0.84%) |
Aug 23, 2021 | 38.24 | 38.56 | 37.76 | 38.13 | 373,788 | -0.09(-0.24%) |
Aug 20, 2021 | 37.08 | 38.37 | 37.08 | 38.22 | 344,099 | +1.00(+2.69%) |
Aug 19, 2021 | 37.68 | 37.81 | 37.04 | 37.22 | 588,740 | -0.81(-2.13%) |
Aug 18, 2021 | 38.04 | 38.68 | 37.99 | 38.03 | 374,693 | +0.07(+0.18%) |
Aug 17, 2021 | 38.13 | 38.13 | 37.10 | 37.96 | 714,646 | -0.42(-1.09%) |
Aug 16, 2021 | 38.36 | 38.66 | 37.64 | 38.38 | 308,086 | -0.10(-0.26%) |
Aug 13, 2021 | 38.74 | 38.83 | 38.37 | 38.48 | 228,356 | -0.12(-0.31%) |
Aug 12, 2021 | 38.86 | 38.88 | 38.10 | 38.60 | 437,589 | -0.16(-0.41%) |
Aug 11, 2021 | 38.89 | 38.92 | 38.32 | 38.76 | 547,097 | +0.11(+0.28%) |
Aug 10, 2021 | 38.81 | 39.07 | 38.23 | 38.65 | 566,361 | -0.23(-0.59%) |
Aug 09, 2021 | 39.30 | 39.30 | 38.58 | 38.88 | 534,033 | -0.28(-0.72%) |
Aug 06, 2021 | 38.72 | 39.26 | 38.54 | 39.16 | 606,550 | +0.77(+2.01%) |
Aug 05, 2021 | 38.26 | 38.65 | 38.06 | 38.39 | 459,053 | +0.36(+0.95%) |
Aug 04, 2021 | 38.29 | 38.50 | 37.82 | 38.03 | 539,013 | -0.45(-1.17%) |
Aug 03, 2021 | 37.06 | 38.63 | 36.95 | 38.48 | 725,023 | +1.46(+3.94%) |
Aug 02, 2021 | 36.78 | 38.62 | 36.78 | 37.02 | 668,265 | -0.16(-0.43%) |
Jul 30, 2021 | 37.01 | 37.38 | 36.60 | 37.18 | 657,724 | +0.18(+0.49%) |
Jul 29, 2021 | 36.32 | 38.23 | 36.00 | 37.00 | 874,269 | +0.82(+2.27%) |
Jul 28, 2021 | 35.02 | 36.43 | 34.67 | 36.18 | 814,185 | +1.26(+3.61%) |
Jul 27, 2021 | 34.58 | 34.94 | 34.14 | 34.92 | 316,695 | +0.06(+0.17%) |
Jul 26, 2021 | 34.67 | 35.67 | 34.29 | 34.86 | 387,120 | +0.09(+0.26%) |
Jul 23, 2021 | 34.98 | 35.42 | 34.41 | 34.77 | 316,237 | +0.14(+0.40%) |
Jul 22, 2021 | 34.87 | 34.89 | 33.90 | 34.63 | 303,384 | -0.28(-0.80%) |
Jul 21, 2021 | 33.72 | 35.14 | 33.66 | 34.91 | 581,091 | +1.26(+3.74%) |
Jul 20, 2021 | 32.69 | 34.13 | 32.64 | 33.65 | 1,019,802 | +0.96(+2.94%) |
Jul 19, 2021 | 32.01 | 33.34 | 31.79 | 32.69 | 832,148 | -0.24(-0.73%) |
Jul 16, 2021 | 33.79 | 33.81 | 32.80 | 32.93 | 349,622 | -0.49(-1.47%) |
Jul 15, 2021 | 32.93 | 33.95 | 32.81 | 33.42 | 569,227 | +0.20(+0.60%) |
Jul 14, 2021 | 33.85 | 34.22 | 32.86 | 33.22 | 758,518 | -0.40(-1.19%) |
Jul 13, 2021 | 34.67 | 34.70 | 33.44 | 33.62 | 683,937 | -1.10(-3.17%) |
Jul 12, 2021 | 34.10 | 34.84 | 33.89 | 34.72 | 908,470 | +0.36(+1.05%) |
Jul 09, 2021 | 34.05 | 34.40 | 33.57 | 34.36 | 433,953 | +0.78(+2.32%) |
Jul 08, 2021 | 32.28 | 34.33 | 32.20 | 33.58 | 810,180 | +0.57(+1.73%) |
Jul 07, 2021 | 32.87 | 33.26 | 32.59 | 33.01 | 482,474 | -0.08(-0.24%) |
Jul 06, 2021 | 32.87 | 33.18 | 32.02 | 33.09 | 1,414,178 | +0.21(+0.64%) |
Jul 02, 2021 | 33.15 | 33.24 | 32.80 | 32.88 | 329,844 | -0.34(-1.02%) |
Jul 01, 2021 | 33.24 | 33.58 | 33.01 | 33.22 | 488,068 | +0.16(+0.48%) |
Jun 30, 2021 | 33.55 | 33.88 | 33.04 | 33.06 | 675,795 | -0.55(-1.64%) |
Jun 29, 2021 | 33.71 | 33.95 | 33.33 | 33.61 | 379,870 | -0.08(-0.24%) |
Jun 28, 2021 | 34.22 | 34.22 | 32.92 | 33.69 | 443,074 | -0.41(-1.20%) |
Jun 25, 2021 | 34.12 | 34.56 | 33.90 | 34.10 | 1,626,005 | +0.10(+0.29%) |
Jun 24, 2021 | 33.90 | 34.09 | 33.39 | 34.00 | 441,754 | +0.19(+0.56%) |
Jun 23, 2021 | 33.56 | 34.25 | 33.56 | 33.81 | 466,194 | +0.24(+0.71%) |
Jun 22, 2021 | 33.37 | 33.67 | 32.85 | 33.57 | 457,470 | +0.17(+0.51%) |
Jun 21, 2021 | 33.00 | 33.63 | 32.78 | 33.40 | 597,408 | +0.74(+2.27%) |
Jun 18, 2021 | 33.45 | 33.75 | 32.52 | 32.66 | 1,783,459 | -1.01(-3.00%) |
Jun 17, 2021 | 34.12 | 34.25 | 33.00 | 33.67 | 700,619 | -0.28(-0.82%) |
Jun 16, 2021 | 33.92 | 34.48 | 33.44 | 33.95 | 473,308 | +0.06(+0.18%) |
Jun 15, 2021 | 33.42 | 34.25 | 32.58 | 33.89 | 652,713 | +0.54(+1.62%) |
Jun 14, 2021 | 34.23 | 34.40 | 33.17 | 33.35 | 759,693 | -0.63(-1.85%) |
Jun 11, 2021 | 34.00 | 34.21 | 33.71 | 33.98 | 404,081 | +0.36(+1.07%) |
Jun 10, 2021 | 34.49 | 34.75 | 33.47 | 33.62 | 640,565 | -0.63(-1.84%) |
Jun 09, 2021 | 34.43 | 34.50 | 33.94 | 34.25 | 380,867 | -0.15(-0.44%) |
Jun 08, 2021 | 34.03 | 34.61 | 33.74 | 34.40 | 372,260 | +0.42(+1.24%) |
Jun 07, 2021 | 33.72 | 34.05 | 33.01 | 33.98 | 610,979 | +0.23(+0.68%) |
Jun 04, 2021 | 33.48 | 33.95 | 33.01 | 33.75 | 517,213 | +0.30(+0.90%) |
Jun 03, 2021 | 33.55 | 33.84 | 32.97 | 33.45 | 489,571 | -0.11(-0.33%) |
Jun 02, 2021 | 34.91 | 35.03 | 33.43 | 33.56 | 665,339 | -1.17(-3.37%) |
Jun 01, 2021 | 34.84 | 35.18 | 34.32 | 34.73 | 410,506 | +0.14(+0.40%) |
May 28, 2021 | 34.34 | 34.74 | 34.01 | 34.59 | 598,457 | +0.19(+0.55%) |
May 27, 2021 | 34.19 | 34.77 | 34.05 | 34.40 | 491,267 | +0.47(+1.39%) |
May 26, 2021 | 33.09 | 34.04 | 32.92 | 33.93 | 591,934 | +0.83(+2.51%) |
May 25, 2021 | 33.33 | 34.10 | 33.01 | 33.10 | 535,799 | -0.26(-0.78%) |
May 24, 2021 | 33.16 | 33.65 | 32.94 | 33.36 | 358,625 | +0.19(+0.57%) |
May 21, 2021 | 33.76 | 33.94 | 33.13 | 33.17 | 363,123 | -0.17(-0.51%) |
May 20, 2021 | 33.40 | 33.57 | 32.90 | 33.34 | 346,115 | +0.01(+0.03%) |
May 19, 2021 | 33.02 | 33.50 | 32.41 | 33.33 | 347,726 | -0.07(-0.21%) |
May 18, 2021 | 34.06 | 34.67 | 33.35 | 33.40 | 491,572 | -0.48(-1.42%) |
May 17, 2021 | 33.75 | 34.00 | 33.46 | 33.88 | 368,592 | +0.20(+0.59%) |
May 14, 2021 | 32.97 | 33.84 | 32.91 | 33.68 | 695,353 | +0.78(+2.37%) |
May 13, 2021 | 31.87 | 33.05 | 31.75 | 32.90 | 635,673 | +1.02(+3.20%) |
May 12, 2021 | 32.91 | 33.67 | 31.83 | 31.88 | 1,201,012 | -1.18(-3.57%) |
May 11, 2021 | 32.78 | 33.34 | 32.30 | 33.06 | 1,329,435 | -0.19(-0.57%) |
May 10, 2021 | 33.35 | 33.85 | 33.18 | 33.25 | 1,006,386 | -0.09(-0.27%) |
May 07, 2021 | 32.61 | 33.41 | 32.25 | 33.34 | 777,492 | +0.61(+1.86%) |
May 06, 2021 | 34.10 | 34.10 | 31.42 | 32.73 | 1,588,374 | -1.15(-3.39%) |
May 05, 2021 | 33.70 | 34.10 | 32.45 | 33.88 | 614,250 | +0.31(+0.92%) |
May 04, 2021 | 33.38 | 34.02 | 33.12 | 33.57 | 864,476 | -0.08(-0.24%) |