Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.61 | 38.94 | 38.61 | 38.85 | 215,949 | +0.04(+0.11%) |
Feb 25, 2022 | 38.70 | 38.83 | 38.75 | 38.81 | 809,380 | +0.18(+0.47%) |
Feb 24, 2022 | 37.95 | 38.63 | 37.95 | 38.63 | 103,878 | +0.28(+0.73%) |
Feb 23, 2022 | 38.43 | 38.50 | 38.34 | 38.35 | 47,900 | +0.00(+0.00%) |
Feb 22, 2022 | 38.50 | 38.57 | 38.35 | 38.35 | 74,239 | -0.19(-0.49%) |
Feb 18, 2022 | 38.54 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 38.53 | 38.59 | 38.45 | 38.47 | 188,847 | -0.21(-0.55%) |
Feb 16, 2022 | 38.38 | 38.86 | 38.36 | 38.68 | 186,315 | +0.25(+0.64%) |
Feb 15, 2022 | 38.49 | 38.51 | 38.37 | 38.43 | 69,099 | +0.01(+0.02%) |
Feb 14, 2022 | 38.40 | 38.48 | 38.27 | 38.42 | 708,542 | +0.02(+0.06%) |
Feb 11, 2022 | 38.70 | 38.72 | 38.37 | 38.40 | 235,839 | -0.22(-0.58%) |
Feb 10, 2022 | 38.86 | 39.06 | 38.57 | 38.62 | 324,550 | -0.51(-1.30%) |
Feb 09, 2022 | 39.08 | 39.21 | 39.08 | 39.13 | 198,744 | +0.17(+0.44%) |
Feb 08, 2022 | 39.03 | 39.08 | 38.92 | 38.96 | 92,162 | +0.01(+0.02%) |
Feb 07, 2022 | 38.90 | 39.10 | 38.90 | 38.95 | 45,985 | -0.07(-0.19%) |
Feb 04, 2022 | 38.95 | 39.13 | 38.80 | 39.03 | 77,634 | -0.14(-0.35%) |
Feb 03, 2022 | 39.38 | 39.15 | 39.16 | 129,278 | -0.42(-1.07%) | |
Feb 02, 2022 | 39.56 | 39.59 | 39.38 | 39.59 | 68,656 | +0.07(+0.19%) |
Feb 01, 2022 | 39.44 | 39.52 | 39.33 | 39.51 | 176,441 | +0.13(+0.34%) |
Jan 31, 2022 | 39.24 | 39.38 | 39.38 | 92,612 | +0.05(+0.12%) | |
Jan 28, 2022 | 39.12 | 39.33 | 38.96 | 39.33 | 60,623 | +0.10(+0.25%) |
Jan 27, 2022 | 39.45 | 39.54 | 39.11 | 39.23 | 127,489 | -0.06(-0.15%) |
Jan 26, 2022 | 39.67 | 39.78 | 39.29 | 39.29 | 207,959 | -0.19(-0.49%) |
Jan 25, 2022 | 39.53 | 39.64 | 39.37 | 39.49 | 68,747 | -0.23(-0.57%) |
Jan 24, 2022 | 39.56 | 39.71 | 39.28 | 39.71 | 246,003 | +0.02(+0.05%) |
Jan 21, 2022 | 39.70 | 39.76 | 39.65 | 39.69 | 64,701 | -0.01(-0.03%) |
Jan 20, 2022 | 39.89 | 40.01 | 39.70 | 39.70 | 32,098 | -0.04(-0.10%) |
Jan 19, 2022 | 39.85 | 39.97 | 39.74 | 39.74 | 109,301 | -0.04(-0.10%) |
Jan 18, 2022 | 39.89 | 39.94 | 39.78 | 39.78 | 87,277 | -0.29(-0.73%) |
Jan 14, 2022 | 40.08 | 0 | +0.09(+0.22%) | |||
Jan 13, 2022 | 40.18 | 40.18 | 39.99 | 39.99 | 598,479 | -0.13(-0.34%) |
Jan 12, 2022 | 40.16 | 40.16 | 40.08 | 40.13 | 90,707 | +0.10(+0.26%) |
Jan 11, 2022 | 39.91 | 40.06 | 39.77 | 40.02 | 156,688 | +0.15(+0.37%) |
Jan 10, 2022 | 39.76 | 39.88 | 39.51 | 39.88 | 20,851 | +0.02(+0.04%) |
Jan 07, 2022 | 39.91 | 39.91 | 39.77 | 39.86 | 120,507 | +0.01(+0.02%) |
Jan 06, 2022 | 39.88 | 40.01 | 39.85 | 39.85 | 35,241 | -0.05(-0.12%) |
Jan 05, 2022 | 40.24 | 40.24 | 39.90 | 39.90 | 59,938 | -0.34(-0.86%) |
Jan 04, 2022 | 40.34 | 40.34 | 40.13 | 40.24 | 137,112 | -0.03(-0.08%) |
Jan 03, 2022 | 40.25 | 40.28 | 40.16 | 40.28 | 108,196 | +0.05(+0.12%) |
Dec 31, 2021 | 40.27 | 40.31 | 40.23 | 40.23 | 197,465 | -0.05(-0.12%) |
Dec 30, 2021 | 40.34 | 40.34 | 40.24 | 40.28 | 153,238 | +0.00(+0.00%) |
Dec 29, 2021 | 40.35 | 40.35 | 40.27 | 40.28 | 75,850 | -0.04(-0.10%) |
Dec 28, 2021 | 40.43 | 40.43 | 40.29 | 40.32 | 244,187 | -0.05(-0.12%) |
Dec 27, 2021 | 40.39 | 40.42 | 40.35 | 40.37 | 1,181,258 | +0.01(+0.03%) |
Dec 23, 2021 | 40.29 | 40.38 | 40.27 | 40.36 | 391,215 | +0.12(+0.30%) |
Dec 22, 2021 | 40.15 | 40.26 | 40.13 | 40.24 | 134,139 | +0.08(+0.20%) |
Dec 21, 2021 | 40.06 | 40.15 | 39.99 | 40.15 | 179,216 | +0.20(+0.49%) |
Dec 20, 2021 | 39.86 | 39.97 | 39.80 | 39.96 | 316,269 | -0.03(-0.08%) |
Dec 17, 2021 | 39.99 | 40.03 | 39.87 | 39.99 | 106,533 | -0.01(-0.03%) |
Dec 16, 2021 | 40.10 | 40.11 | 39.97 | 40.00 | 64,874 | -0.11(-0.28%) |
Dec 15, 2021 | 39.91 | 40.12 | 39.86 | 40.12 | 187,287 | +0.20(+0.51%) |
Dec 14, 2021 | 39.92 | 39.95 | 39.77 | 39.91 | 92,338 | -0.06(-0.16%) |
Dec 13, 2021 | 39.99 | 40.02 | 39.94 | 39.98 | 138,793 | -0.01(-0.02%) |
Dec 10, 2021 | 39.97 | 39.99 | 39.89 | 39.99 | 275,614 | +0.13(+0.33%) |
Dec 09, 2021 | 40.00 | 40.03 | 39.82 | 39.86 | 70,441 | -0.21(-0.53%) |
Dec 08, 2021 | 40.05 | 40.07 | 39.98 | 40.07 | 115,614 | +0.03(+0.08%) |
Dec 07, 2021 | 39.99 | 40.14 | 39.96 | 40.03 | 633,779 | +0.20(+0.51%) |
Dec 06, 2021 | 39.65 | 39.90 | 39.65 | 39.83 | 141,604 | +0.20(+0.52%) |
Dec 03, 2021 | 39.66 | 39.66 | 39.51 | 39.63 | 46,300 | +0.01(+0.03%) |
Dec 02, 2021 | 39.35 | 39.65 | 39.35 | 39.62 | 27,254 | +0.28(+0.71%) |
Dec 01, 2021 | 39.54 | 39.64 | 39.33 | 39.34 | 62,910 | +0.04(+0.11%) |
Nov 30, 2021 | 39.42 | 39.51 | 39.25 | 39.29 | 19,033 | -0.23(-0.59%) |
Nov 29, 2021 | 39.45 | 39.60 | 39.41 | 39.53 | 128,783 | +0.21(+0.53%) |
Nov 26, 2021 | 39.32 | 39.32 | 39.16 | 39.32 | 70,503 | -0.26(-0.65%) |
Nov 24, 2021 | 39.50 | 39.60 | 39.38 | 39.57 | 131,481 | +0.01(+0.02%) |
Nov 23, 2021 | 39.63 | 39.63 | 39.49 | 39.57 | 74,243 | -0.09(-0.22%) |
Nov 22, 2021 | 39.80 | 39.85 | 39.63 | 39.66 | 152,753 | -0.15(-0.39%) |
Nov 19, 2021 | 39.82 | 39.88 | 39.78 | 39.81 | 61,557 | -0.06(-0.14%) |
Nov 18, 2021 | 39.96 | 39.96 | 39.86 | 39.87 | 103,909 | -0.06(-0.16%) |
Nov 17, 2021 | 39.99 | 39.99 | 39.91 | 39.93 | 96,963 | -0.06(-0.14%) |
Nov 16, 2021 | 39.95 | 40.00 | 39.94 | 39.99 | 36,614 | +0.02(+0.06%) |
Nov 15, 2021 | 39.97 | 39.99 | 39.89 | 39.96 | 88,336 | -0.05(-0.12%) |
Nov 12, 2021 | 40.03 | 40.08 | 40.00 | 40.01 | 182,427 | -0.01(-0.02%) |
Nov 11, 2021 | 40.06 | 40.06 | 40.01 | 40.02 | 74,153 | +0.01(+0.02%) |
Nov 10, 2021 | 40.21 | 40.01 | 40.01 | 143,066 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.20 | 40.26 | 40.14 | 40.20 | 112,808 | +0.00(+0.00%) |
Nov 08, 2021 | 40.31 | 40.31 | 40.16 | 40.20 | 135,441 | -0.03(-0.08%) |
Nov 05, 2021 | 40.18 | 40.24 | 40.12 | 40.23 | 73,353 | +0.17(+0.42%) |
Nov 04, 2021 | 39.97 | 40.09 | 39.97 | 40.06 | 143,786 | +0.14(+0.34%) |
Nov 03, 2021 | 39.85 | 39.99 | 39.83 | 39.92 | 71,317 | +0.04(+0.09%) |
Nov 02, 2021 | 39.74 | 39.91 | 39.74 | 39.89 | 78,486 | +0.08(+0.19%) |
Nov 01, 2021 | 39.84 | 40.07 | 39.80 | 39.81 | 61,088 | -0.09(-0.22%) |
Oct 29, 2021 | 39.91 | 39.92 | 39.86 | 39.90 | 73,807 | -0.04(-0.10%) |
Oct 28, 2021 | 39.85 | 39.94 | 39.85 | 39.94 | 86,977 | +0.09(+0.22%) |
Oct 27, 2021 | 39.92 | 39.91 | 39.84 | 39.85 | 67,954 | -0.04(-0.10%) |
Oct 26, 2021 | 39.88 | 39.89 | 60,516 | +0.04(+0.10%) | ||
Oct 25, 2021 | 39.83 | 39.90 | 39.81 | 39.85 | 259,019 | +0.02(+0.05%) |
Oct 22, 2021 | 39.89 | 39.90 | 39.82 | 39.83 | 118,866 | -0.08(-0.19%) |
Oct 21, 2021 | 39.99 | 40.00 | 39.88 | 39.90 | 44,768 | -0.09(-0.22%) |
Oct 20, 2021 | 39.98 | 39.99 | 39.96 | 39.99 | 90,279 | +0.02(+0.05%) |
Oct 19, 2021 | 39.92 | 39.98 | 39.92 | 39.97 | 124,828 | +0.08(+0.20%) |
Oct 18, 2021 | 39.86 | 39.96 | 39.82 | 39.90 | 66,694 | -0.07(-0.18%) |
Oct 15, 2021 | 40.06 | 40.06 | 39.94 | 39.97 | 29,237 | -0.02(-0.06%) |
Oct 14, 2021 | 39.90 | 40.00 | 39.90 | 39.99 | 42,389 | +0.22(+0.55%) |
Oct 13, 2021 | 39.73 | 39.78 | 39.68 | 39.78 | 407,795 | +0.06(+0.16%) |
Oct 12, 2021 | 39.67 | 39.75 | 39.65 | 39.71 | 15,168 | +0.13(+0.32%) |
Oct 11, 2021 | 39.69 | 39.78 | 39.58 | 39.58 | 37,289 | -0.15(-0.38%) |
Oct 08, 2021 | 39.78 | 39.81 | 39.73 | 39.73 | 231,487 | -0.10(-0.24%) |
Oct 07, 2021 | 39.90 | 39.94 | 39.82 | 39.83 | 56,831 | +0.01(+0.03%) |
Oct 06, 2021 | 39.77 | 39.86 | 39.69 | 39.82 | 31,414 | -0.02(-0.05%) |
Oct 05, 2021 | 39.89 | 39.91 | 39.79 | 39.84 | 38,517 | -0.01(-0.02%) |
Oct 04, 2021 | 39.94 | 39.94 | 39.77 | 39.85 | 50,754 | -0.11(-0.28%) |
Oct 01, 2021 | 39.98 | 40.03 | 39.84 | 39.96 | 116,425 | +0.05(+0.12%) |
Sep 30, 2021 | 39.97 | 39.99 | 39.85 | 39.91 | 28,797 | -0.05(-0.12%) |
Sep 29, 2021 | 39.95 | 40.00 | 39.88 | 39.96 | 70,536 | +0.09(+0.22%) |
Sep 28, 2021 | 39.99 | 39.99 | 39.87 | 39.87 | 83,811 | -0.18(-0.45%) |
Sep 27, 2021 | 40.03 | 40.07 | 40.00 | 40.05 | 69,870 | -0.04(-0.11%) |
Sep 24, 2021 | 40.11 | 40.12 | 40.05 | 40.10 | 30,440 | -0.04(-0.10%) |
Sep 23, 2021 | 40.18 | 40.23 | 40.11 | 40.14 | 44,062 | +0.06(+0.14%) |
Sep 22, 2021 | 40.12 | 40.17 | 40.06 | 40.08 | 64,354 | +0.07(+0.18%) |
Sep 21, 2021 | 40.00 | 40.03 | 39.95 | 40.01 | 13,192 | +0.01(+0.02%) |
Sep 20, 2021 | 39.94 | 40.01 | 39.89 | 40.00 | 92,518 | -0.10(-0.24%) |
Sep 17, 2021 | 40.15 | 40.15 | 40.06 | 40.10 | 324,662 | -0.08(-0.20%) |
Sep 16, 2021 | 40.17 | 40.19 | 40.05 | 40.18 | 111,010 | +0.02(+0.06%) |
Sep 15, 2021 | 40.12 | 40.19 | 40.08 | 40.15 | 115,678 | +0.11(+0.28%) |
Sep 14, 2021 | 40.09 | 40.11 | 40.01 | 40.04 | 75,246 | -0.02(-0.04%) |
Sep 13, 2021 | 39.98 | 40.06 | 39.94 | 40.06 | 36,429 | +0.10(+0.26%) |
Sep 10, 2021 | 40.08 | 40.08 | 39.93 | 39.95 | 49,586 | -0.04(-0.10%) |
Sep 09, 2021 | 39.99 | 40.03 | 39.95 | 39.99 | 169,070 | +0.02(+0.04%) |
Sep 08, 2021 | 39.96 | 39.99 | 39.90 | 39.98 | 137,341 | +0.09(+0.22%) |
Sep 07, 2021 | 40.04 | 40.04 | 39.89 | 39.89 | 31,533 | -0.13(-0.32%) |
Sep 03, 2021 | 40.00 | 40.05 | 40.00 | 40.02 | 61,512 | -0.01(-0.02%) |
Sep 02, 2021 | 39.98 | 40.04 | 39.98 | 40.03 | 159,454 | +0.06(+0.14%) |
Sep 01, 2021 | 39.98 | 39.99 | 39.92 | 39.97 | 142,940 | +0.06(+0.15%) |
Aug 31, 2021 | 39.92 | 39.94 | 39.88 | 39.91 | 137,567 | +0.00(+0.00%) |
Aug 30, 2021 | 39.88 | 39.92 | 39.85 | 39.91 | 303,723 | +0.05(+0.12%) |
Aug 27, 2021 | 39.77 | 39.88 | 39.76 | 39.86 | 263,421 | +0.12(+0.29%) |
Aug 26, 2021 | 39.78 | 39.78 | 39.69 | 39.75 | 101,893 | -0.02(-0.05%) |
Aug 25, 2021 | 39.76 | 39.78 | 39.72 | 39.76 | 545,560 | +0.06(+0.16%) |
Aug 24, 2021 | 39.65 | 39.73 | 39.65 | 39.70 | 65,684 | +0.08(+0.21%) |
Aug 23, 2021 | 39.57 | 39.63 | 39.57 | 39.62 | 104,313 | +0.09(+0.23%) |
Aug 20, 2021 | 39.45 | 39.54 | 39.45 | 39.53 | 173,090 | +0.08(+0.20%) |
Aug 19, 2021 | 39.34 | 39.49 | 39.34 | 39.45 | 81,553 | -0.01(-0.02%) |
Aug 18, 2021 | 39.55 | 39.58 | 39.45 | 39.45 | 35,962 | -0.11(-0.28%) |
Aug 17, 2021 | 39.57 | 39.57 | 39.49 | 39.57 | 44,870 | -0.04(-0.09%) |
Aug 16, 2021 | 39.62 | 39.62 | 39.56 | 39.60 | 34,429 | -0.00(-0.01%) |
Aug 13, 2021 | 39.57 | 39.61 | 39.55 | 39.61 | 74,678 | +0.06(+0.14%) |
Aug 12, 2021 | 39.46 | 39.55 | 39.45 | 39.55 | 174,376 | +0.05(+0.12%) |
Aug 11, 2021 | 39.40 | 39.51 | 39.40 | 39.50 | 107,196 | +0.10(+0.26%) |
Aug 10, 2021 | 39.50 | 39.52 | 39.40 | 39.40 | 25,358 | -0.12(-0.30%) |
Aug 09, 2021 | 39.59 | 39.59 | 39.50 | 39.52 | 61,612 | -0.09(-0.22%) |
Aug 06, 2021 | 39.61 | 39.65 | 39.59 | 39.61 | 39,531 | -0.02(-0.06%) |
Aug 05, 2021 | 39.57 | 39.63 | 39.57 | 39.63 | 160,172 | +0.05(+0.12%) |
Aug 04, 2021 | 39.59 | 39.64 | 39.57 | 39.58 | 55,719 | -0.10(-0.24%) |
Aug 03, 2021 | 39.65 | 39.68 | 39.61 | 39.68 | 32,941 | +0.06(+0.14%) |
Aug 02, 2021 | 39.77 | 39.77 | 39.61 | 39.62 | 216,034 | -0.07(-0.18%) |
Jul 30, 2021 | 39.76 | 39.77 | 39.69 | 39.69 | 273,405 | -0.08(-0.20%) |
Jul 29, 2021 | 39.69 | 39.81 | 39.69 | 39.77 | 54,154 | +0.06(+0.14%) |
Jul 28, 2021 | 39.68 | 39.74 | 39.65 | 39.72 | 522,295 | +0.01(+0.02%) |
Jul 27, 2021 | 39.63 | 39.73 | 39.61 | 39.71 | 243,807 | -0.02(-0.04%) |
Jul 26, 2021 | 39.77 | 39.79 | 39.70 | 39.73 | 205,748 | -0.06(-0.16%) |
Jul 23, 2021 | 39.73 | 39.80 | 39.73 | 39.79 | 86,411 | +0.10(+0.25%) |
Jul 22, 2021 | 39.66 | 39.73 | 39.64 | 39.69 | 121,071 | +0.02(+0.05%) |
Jul 21, 2021 | 39.58 | 39.69 | 39.58 | 39.67 | 97,673 | +0.09(+0.22%) |
Jul 20, 2021 | 39.43 | 39.58 | 39.40 | 39.58 | 116,540 | +0.17(+0.42%) |
Jul 19, 2021 | 39.54 | 39.56 | 39.37 | 39.42 | 598,642 | -0.29(-0.72%) |
Jul 16, 2021 | 39.74 | 39.77 | 39.69 | 39.70 | 94,077 | -0.06(-0.14%) |
Jul 15, 2021 | 39.74 | 39.76 | 39.70 | 39.76 | 563,595 | -0.01(-0.02%) |
Jul 14, 2021 | 39.76 | 39.80 | 39.71 | 39.77 | 32,533 | +0.07(+0.18%) |
Jul 13, 2021 | 39.75 | 39.82 | 39.70 | 39.70 | 37,273 | -0.10(-0.26%) |
Jul 12, 2021 | 39.80 | 39.83 | 39.77 | 39.80 | 27,358 | -0.02(-0.06%) |
Jul 09, 2021 | 39.77 | 39.83 | 39.77 | 39.82 | 17,376 | +0.06(+0.14%) |
Jul 08, 2021 | 39.76 | 39.79 | 39.73 | 39.77 | 53,387 | -0.06(-0.14%) |
Jul 07, 2021 | 39.82 | 39.85 | 39.76 | 39.82 | 114,407 | +0.02(+0.04%) |
Jul 06, 2021 | 39.79 | 39.81 | 39.74 | 39.81 | 48,182 | +0.01(+0.02%) |
Jul 02, 2021 | 39.76 | 39.80 | 39.74 | 39.80 | 42,377 | +0.06(+0.16%) |
Jul 01, 2021 | 39.71 | 39.74 | 39.70 | 39.73 | 24,262 | +0.07(+0.17%) |
Jun 30, 2021 | 39.65 | 39.68 | 39.64 | 39.67 | 113,739 | +0.02(+0.04%) |
Jun 29, 2021 | 39.68 | 39.68 | 39.64 | 39.65 | 78,721 | +0.00(+0.00%) |
Jun 28, 2021 | 39.67 | 39.67 | 39.60 | 39.65 | 294,022 | +0.02(+0.06%) |
Jun 25, 2021 | 39.64 | 39.65 | 39.61 | 39.63 | 59,923 | +0.02(+0.05%) |
Jun 24, 2021 | 39.60 | 39.61 | 39.58 | 39.61 | 43,002 | +0.07(+0.17%) |
Jun 23, 2021 | 39.56 | 39.59 | 39.52 | 39.54 | 16,697 | +0.04(+0.10%) |
Jun 22, 2021 | 39.48 | 39.54 | 39.43 | 39.50 | 119,902 | +0.05(+0.13%) |
Jun 21, 2021 | 39.41 | 39.50 | 39.40 | 39.45 | 43,316 | +0.02(+0.05%) |
Jun 18, 2021 | 39.41 | 39.46 | 39.37 | 39.43 | 153,778 | -0.02(-0.04%) |
Jun 17, 2021 | 39.48 | 39.48 | 39.44 | 39.45 | 48,451 | +0.00(+0.00%) |
Jun 16, 2021 | 39.45 | 39.52 | 39.37 | 39.45 | 29,539 | -0.02(-0.06%) |
Jun 15, 2021 | 39.45 | 39.48 | 39.43 | 39.47 | 26,799 | +0.04(+0.10%) |
Jun 14, 2021 | 39.48 | 39.48 | 39.43 | 39.43 | 37,196 | -0.03(-0.08%) |
Jun 11, 2021 | 39.48 | 39.49 | 39.46 | 39.46 | 12,901 | +0.00(+0.00%) |
Jun 10, 2021 | 39.45 | 39.47 | 39.42 | 39.46 | 92,081 | +0.08(+0.20%) |
Jun 09, 2021 | 39.40 | 39.41 | 39.35 | 39.38 | 83,105 | +0.04(+0.10%) |
Jun 08, 2021 | 39.37 | 39.37 | 39.29 | 39.34 | 38,697 | +0.04(+0.10%) |
Jun 07, 2021 | 39.30 | 39.32 | 39.25 | 39.30 | 18,686 | +0.05(+0.12%) |
Jun 04, 2021 | 39.21 | 39.29 | 39.21 | 39.26 | 27,707 | +0.06(+0.16%) |
Jun 03, 2021 | 39.14 | 39.22 | 39.14 | 39.19 | 102,191 | -0.04(-0.10%) |
Jun 02, 2021 | 39.18 | 39.26 | 39.17 | 39.23 | 11,596 | +0.06(+0.16%) |
Jun 01, 2021 | 39.14 | 39.19 | 39.12 | 39.17 | 33,679 | +0.13(+0.33%) |
May 28, 2021 | 39.14 | 39.14 | 39.04 | 39.04 | 39,776 | -0.06(-0.16%) |
May 27, 2021 | 39.16 | 39.17 | 39.09 | 39.10 | 36,878 | +0.04(+0.10%) |
May 26, 2021 | 39.08 | 39.12 | 39.02 | 39.06 | 95,664 | -0.01(-0.02%) |
May 25, 2021 | 39.10 | 39.11 | 39.06 | 39.07 | 35,397 | -0.02(-0.05%) |
May 24, 2021 | 39.06 | 39.11 | 39.05 | 39.09 | 19,471 | +0.11(+0.27%) |
May 21, 2021 | 38.99 | 39.01 | 38.96 | 38.98 | 16,506 | +0.05(+0.13%) |
May 20, 2021 | 38.84 | 38.98 | 38.84 | 38.93 | 40,098 | +0.10(+0.26%) |
May 19, 2021 | 38.83 | 38.93 | 38.79 | 38.83 | 71,862 | -0.10(-0.25%) |
May 18, 2021 | 38.96 | 39.01 | 38.93 | 38.93 | 30,073 | -0.05(-0.12%) |
May 17, 2021 | 39.05 | 39.06 | 38.96 | 38.98 | 32,892 | -0.05(-0.12%) |
May 14, 2021 | 38.98 | 39.06 | 38.98 | 39.02 | 37,336 | +0.12(+0.32%) |
May 13, 2021 | 38.83 | 39.01 | 38.83 | 38.90 | 11,183 | +0.10(+0.26%) |
May 12, 2021 | 38.95 | 38.95 | 38.80 | 38.80 | 9,542 | -0.18(-0.46%) |
May 11, 2021 | 38.94 | 39.04 | 38.90 | 38.98 | 121,320 | -0.08(-0.21%) |
May 10, 2021 | 39.09 | 39.13 | 39.05 | 39.06 | 82,007 | -0.07(-0.18%) |
May 07, 2021 | 39.13 | 39.16 | 39.10 | 39.13 | 15,252 | +0.03(+0.07%) |
May 06, 2021 | 39.09 | 39.12 | 39.06 | 39.10 | 16,836 | +0.02(+0.05%) |
May 05, 2021 | 39.03 | 39.11 | 39.00 | 39.08 | 27,886 | +0.08(+0.20%) |
May 04, 2021 | 39.01 | 39.02 | 38.94 | 39.00 | 22,674 | -0.05(-0.14%) |
May 03, 2021 | 39.06 | 39.08 | 39.05 | 39.05 | 21,069 | +0.05(+0.12%) |
Apr 30, 2021 | 39.02 | 39.03 | 38.98 | 39.01 | 23,205 | -0.00(-0.01%) |
Apr 29, 2021 | 39.02 | 39.05 | 38.99 | 39.01 | 89,385 | +0.03(+0.08%) |
Apr 28, 2021 | 38.93 | 39.01 | 38.89 | 38.98 | 24,615 | +0.05(+0.12%) |
Apr 27, 2021 | 38.97 | 38.97 | 38.93 | 38.93 | 18,093 | -0.03(-0.07%) |
Apr 26, 2021 | 38.93 | 39.01 | 38.93 | 38.96 | 37,682 | +0.05(+0.14%) |
Apr 23, 2021 | 38.84 | 38.97 | 38.84 | 38.90 | 13,642 | +0.04(+0.11%) |
Apr 22, 2021 | 38.89 | 38.92 | 38.84 | 38.86 | 11,771 | -0.01(-0.03%) |
Apr 21, 2021 | 38.85 | 38.88 | 38.81 | 38.87 | 20,707 | +0.07(+0.18%) |
Apr 20, 2021 | 38.81 | 38.81 | 38.75 | 38.80 | 38,714 | -0.05(-0.13%) |
Apr 19, 2021 | 38.85 | 38.89 | 38.82 | 38.85 | 68,071 | -0.07(-0.17%) |
Apr 16, 2021 | 38.95 | 38.95 | 38.88 | 38.92 | 23,205 | -0.05(-0.12%) |
Apr 15, 2021 | 38.86 | 38.98 | 38.86 | 38.96 | 8,178 | +0.14(+0.35%) |
Apr 14, 2021 | 38.81 | 38.88 | 38.78 | 38.83 | 7,710 | -0.01(-0.02%) |
Apr 13, 2021 | 38.78 | 38.84 | 38.75 | 38.84 | 27,066 | +0.00(+0.01%) |
Apr 12, 2021 | 38.82 | 38.84 | 38.76 | 38.83 | 16,256 | -0.04(-0.09%) |
Apr 09, 2021 | 38.87 | 38.96 | 38.81 | 38.87 | 41,948 | +0.03(+0.08%) |
Apr 08, 2021 | 38.85 | 38.93 | 38.84 | 38.84 | 34,053 | -0.04(-0.10%) |
Apr 07, 2021 | 38.91 | 38.91 | 38.84 | 38.88 | 42,126 | +0.03(+0.07%) |
Apr 06, 2021 | 38.83 | 38.89 | 38.82 | 38.85 | 7,322 | +0.07(+0.18%) |
Apr 05, 2021 | 38.77 | 38.81 | 38.74 | 38.78 | 198,481 | +0.04(+0.10%) |
Apr 01, 2021 | 38.71 | 38.75 | 38.67 | 38.74 | 15,810 | +0.09(+0.23%) |
Mar 31, 2021 | 38.57 | 38.67 | 38.57 | 38.65 | 14,970 | +0.14(+0.36%) |
Mar 30, 2021 | 38.56 | 38.58 | 38.51 | 38.51 | 39,220 | -0.09(-0.25%) |
Mar 29, 2021 | 38.51 | 38.64 | 38.51 | 38.61 | 10,800 | +0.01(+0.03%) |
Mar 26, 2021 | 38.55 | 38.60 | 38.46 | 38.60 | 26,267 | +0.11(+0.27%) |
Mar 25, 2021 | 38.40 | 38.51 | 38.37 | 38.49 | 12,302 | +0.06(+0.16%) |
Mar 24, 2021 | 38.44 | 38.58 | 38.43 | 38.43 | 17,646 | +0.07(+0.18%) |
Mar 23, 2021 | 38.31 | 38.41 | 38.31 | 38.36 | 22,886 | +0.01(+0.03%) |
Mar 22, 2021 | 38.32 | 38.44 | 38.32 | 38.35 | 17,855 | +0.10(+0.25%) |
Mar 19, 2021 | 38.10 | 38.25 | 38.05 | 38.25 | 13,582 | +0.14(+0.37%) |
Mar 18, 2021 | 38.25 | 38.28 | 38.10 | 38.11 | 27,220 | -0.25(-0.66%) |
Mar 17, 2021 | 38.25 | 38.48 | 38.25 | 38.37 | 48,947 | +0.05(+0.13%) |
Mar 16, 2021 | 38.36 | 38.40 | 38.30 | 38.32 | 22,865 | -0.11(-0.28%) |
Mar 15, 2021 | 38.40 | 38.42 | 38.32 | 38.42 | 16,198 | +0.00(+0.01%) |
Mar 12, 2021 | 38.44 | 38.44 | 38.35 | 38.42 | 24,473 | -0.06(-0.16%) |
Mar 11, 2021 | 38.48 | 38.51 | 38.46 | 38.48 | 36,341 | +0.11(+0.29%) |
Mar 10, 2021 | 38.32 | 38.37 | 38.24 | 38.37 | 6,828 | +0.19(+0.49%) |
Mar 09, 2021 | 38.21 | 38.32 | 38.19 | 38.19 | 20,557 | +0.09(+0.23%) |
Mar 08, 2021 | 38.35 | 38.42 | 38.09 | 38.10 | 16,688 | -0.29(-0.76%) |
Mar 05, 2021 | 38.40 | 38.49 | 38.19 | 38.39 | 53,688 | +0.10(+0.25%) |
Mar 04, 2021 | 38.51 | 38.55 | 38.18 | 38.29 | 18,150 | -0.15(-0.38%) |
Mar 03, 2021 | 38.52 | 38.52 | 38.44 | 38.44 | 231,812 | -0.12(-0.31%) |
Mar 02, 2021 | 38.65 | 38.65 | 38.53 | 38.56 | 133,093 | -0.02(-0.04%) |