Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.37 | 34.88 | 34.21 | 34.50 | 3,969,191 | -0.27(-0.77%) |
Feb 25, 2022 | 33.77 | 34.80 | 34.21 | 34.77 | 1,606,063 | +1.25(+3.72%) |
Feb 24, 2022 | 33.46 | 33.79 | 32.82 | 33.52 | 2,695,380 | -0.15(-0.45%) |
Feb 23, 2022 | 34.36 | 34.64 | 33.67 | 33.67 | 1,767,391 | -0.80(-2.32%) |
Feb 22, 2022 | 34.32 | 34.81 | 33.96 | 34.47 | 1,884,444 | +0.33(+0.97%) |
Feb 18, 2022 | 34.14 | 0 | -0.48(-1.40%) | |||
Feb 17, 2022 | 34.63 | 34.81 | 33.86 | 34.63 | 2,244,408 | +0.54(+1.58%) |
Feb 16, 2022 | 34.15 | 34.53 | 33.95 | 34.09 | 1,415,109 | -0.13(-0.39%) |
Feb 15, 2022 | 33.83 | 34.39 | 33.64 | 34.22 | 1,706,639 | +0.57(+1.71%) |
Feb 14, 2022 | 34.80 | 34.91 | 33.51 | 33.65 | 2,662,601 | -1.15(-3.30%) |
Feb 11, 2022 | 35.11 | 35.68 | 34.60 | 34.80 | 1,619,907 | -0.22(-0.64%) |
Feb 10, 2022 | 35.63 | 36.01 | 34.84 | 35.02 | 1,791,334 | -0.93(-2.60%) |
Feb 09, 2022 | 36.29 | 36.48 | 35.84 | 35.95 | 1,876,951 | -0.14(-0.40%) |
Feb 08, 2022 | 36.68 | 37.11 | 36.03 | 36.10 | 2,015,687 | -0.53(-1.45%) |
Feb 07, 2022 | 37.31 | 37.43 | 36.50 | 36.63 | 1,995,540 | -0.84(-2.25%) |
Feb 04, 2022 | 38.80 | 38.86 | 37.26 | 37.47 | 1,835,529 | -1.62(-4.13%) |
Feb 03, 2022 | 40.36 | 39.09 | 2,348,830 | -1.87(-4.56%) | ||
Feb 02, 2022 | 41.16 | 41.40 | 40.79 | 40.95 | 1,727,249 | -0.17(-0.41%) |
Feb 01, 2022 | 40.83 | 41.23 | 40.62 | 41.12 | 1,096,316 | +0.42(+1.04%) |
Jan 31, 2022 | 40.06 | 40.78 | 40.70 | 1,841,123 | +0.34(+0.85%) | |
Jan 28, 2022 | 39.67 | 40.41 | 39.45 | 40.36 | 1,038,628 | +0.65(+1.63%) |
Jan 27, 2022 | 40.40 | 41.07 | 39.56 | 39.71 | 1,336,071 | -0.39(-0.98%) |
Jan 26, 2022 | 40.15 | 40.69 | 39.82 | 40.11 | 1,504,569 | +0.30(+0.74%) |
Jan 25, 2022 | 39.52 | 40.12 | 38.92 | 39.81 | 1,154,913 | -0.04(-0.11%) |
Jan 24, 2022 | 40.31 | 40.59 | 38.90 | 39.86 | 1,383,522 | -0.74(-1.81%) |
Jan 21, 2022 | 40.85 | 41.22 | 40.42 | 40.59 | 1,344,217 | -0.43(-1.05%) |
Jan 20, 2022 | 41.33 | 42.07 | 41.00 | 41.03 | 861,934 | -0.32(-0.78%) |
Jan 19, 2022 | 41.73 | 42.22 | 41.33 | 41.35 | 1,790,696 | -0.23(-0.56%) |
Jan 18, 2022 | 41.53 | 41.89 | 40.84 | 41.58 | 1,040,481 | +0.06(+0.15%) |
Jan 14, 2022 | 41.52 | 0 | +0.40(+0.98%) | |||
Jan 13, 2022 | 41.26 | 41.52 | 40.90 | 41.11 | 954,509 | -0.04(-0.11%) |
Jan 12, 2022 | 40.84 | 41.19 | 40.60 | 41.16 | 1,234,292 | +0.57(+1.42%) |
Jan 11, 2022 | 40.68 | 40.68 | 39.69 | 40.59 | 1,311,705 | +0.06(+0.15%) |
Jan 10, 2022 | 40.28 | 40.60 | 40.21 | 40.52 | 1,646,072 | +0.29(+0.71%) |
Jan 07, 2022 | 40.82 | 40.85 | 39.92 | 40.24 | 1,972,287 | -0.52(-1.28%) |
Jan 06, 2022 | 41.37 | 41.37 | 40.62 | 40.76 | 1,153,718 | -0.57(-1.37%) |
Jan 05, 2022 | 41.29 | 42.10 | 40.64 | 41.32 | 1,596,053 | +0.26(+0.63%) |
Jan 04, 2022 | 41.37 | 41.58 | 40.95 | 41.06 | 1,723,540 | +0.09(+0.22%) |
Jan 03, 2022 | 41.27 | 41.38 | 40.59 | 40.97 | 864,748 | -0.23(-0.57%) |
Dec 31, 2021 | 41.19 | 41.38 | 40.93 | 41.20 | 592,083 | +0.01(+0.02%) |
Dec 30, 2021 | 41.20 | 41.38 | 40.96 | 41.20 | 622,160 | +0.07(+0.17%) |
Dec 29, 2021 | 41.10 | 41.23 | 40.95 | 41.12 | 748,665 | +0.12(+0.28%) |
Dec 28, 2021 | 40.98 | 41.38 | 40.79 | 41.01 | 609,313 | -0.01(-0.02%) |
Dec 27, 2021 | 40.84 | 41.03 | 40.57 | 41.02 | 678,028 | +0.18(+0.44%) |
Dec 23, 2021 | 40.88 | 41.01 | 40.76 | 40.84 | 705,529 | +0.16(+0.40%) |
Dec 22, 2021 | 40.75 | 40.83 | 40.38 | 40.68 | 1,195,405 | +0.03(+0.07%) |
Dec 21, 2021 | 40.27 | 40.98 | 39.94 | 40.65 | 2,207,148 | +0.66(+1.66%) |
Dec 20, 2021 | 39.96 | 40.15 | 39.01 | 39.98 | 1,441,727 | -0.31(-0.76%) |
Dec 17, 2021 | 40.28 | 40.57 | 40.12 | 40.29 | 2,768,761 | -0.05(-0.13%) |
Dec 16, 2021 | 40.57 | 40.96 | 40.15 | 40.34 | 1,097,104 | -0.15(-0.38%) |
Dec 15, 2021 | 40.29 | 40.59 | 39.97 | 40.50 | 1,568,787 | +0.31(+0.78%) |
Dec 14, 2021 | 40.50 | 40.76 | 40.05 | 40.18 | 1,563,598 | -0.20(-0.50%) |
Dec 13, 2021 | 40.73 | 40.85 | 40.35 | 40.38 | 1,345,980 | -0.35(-0.85%) |
Dec 10, 2021 | 39.93 | 40.76 | 39.68 | 40.73 | 1,545,679 | +1.10(+2.79%) |
Dec 09, 2021 | 39.74 | 39.98 | 39.56 | 39.63 | 824,755 | -0.32(-0.80%) |
Dec 08, 2021 | 39.78 | 40.04 | 39.72 | 39.95 | 1,000,699 | +0.28(+0.72%) |
Dec 07, 2021 | 39.45 | 39.93 | 39.43 | 39.66 | 955,746 | +0.27(+0.68%) |
Dec 06, 2021 | 38.99 | 40.04 | 38.87 | 39.39 | 1,123,762 | +1.00(+2.60%) |
Dec 03, 2021 | 38.66 | 38.72 | 37.99 | 38.40 | 1,619,391 | +0.06(+0.16%) |
Dec 02, 2021 | 37.09 | 38.74 | 36.88 | 38.33 | 1,695,840 | +1.54(+4.19%) |
Dec 01, 2021 | 37.28 | 38.28 | 36.76 | 36.79 | 2,376,313 | +0.05(+0.15%) |
Nov 30, 2021 | 38.36 | 38.65 | 36.73 | 36.74 | 4,879,438 | -1.92(-4.95%) |
Nov 29, 2021 | 39.47 | 39.64 | 38.39 | 38.66 | 1,378,678 | -0.68(-1.72%) |
Nov 26, 2021 | 39.56 | 39.67 | 38.94 | 39.33 | 654,897 | -0.67(-1.67%) |
Nov 24, 2021 | 39.74 | 40.16 | 39.59 | 40.00 | 1,237,244 | +0.23(+0.58%) |
Nov 23, 2021 | 40.09 | 40.23 | 39.63 | 39.77 | 2,463,696 | -0.04(-0.09%) |
Nov 22, 2021 | 39.03 | 40.33 | 39.03 | 39.80 | 2,486,581 | +0.70(+1.80%) |
Nov 19, 2021 | 39.14 | 40.01 | 38.66 | 39.10 | 1,954,449 | -0.19(-0.48%) |
Nov 18, 2021 | 40.25 | 39.30 | 38.97 | 39.29 | 1,435,024 | -1.02(-2.54%) |
Nov 17, 2021 | 40.02 | 40.37 | 39.58 | 40.31 | 1,677,107 | +0.29(+0.71%) |
Nov 16, 2021 | 40.37 | 40.53 | 39.79 | 40.03 | 1,512,246 | -0.37(-0.93%) |
Nov 15, 2021 | 40.09 | 40.45 | 39.77 | 40.40 | 1,006,535 | +0.48(+1.20%) |
Nov 12, 2021 | 40.31 | 40.63 | 39.92 | 39.92 | 712,781 | -0.34(-0.84%) |
Nov 11, 2021 | 39.85 | 40.30 | 39.53 | 40.26 | 519,617 | +0.39(+0.98%) |
Nov 10, 2021 | 39.74 | 39.65 | 39.87 | 785,169 | +0.14(+0.36%) | |
Nov 09, 2021 | 39.50 | 39.85 | 39.37 | 39.72 | 478,832 | +0.20(+0.50%) |
Nov 08, 2021 | 39.88 | 40.03 | 39.34 | 39.53 | 541,267 | -0.23(-0.58%) |
Nov 05, 2021 | 39.55 | 40.04 | 39.55 | 39.76 | 615,697 | +0.37(+0.93%) |
Nov 04, 2021 | 39.88 | 40.16 | 39.28 | 39.39 | 1,033,389 | -0.26(-0.65%) |
Nov 03, 2021 | 39.28 | 39.86 | 39.16 | 39.65 | 663,258 | +0.15(+0.38%) |
Nov 02, 2021 | 39.70 | 39.70 | 38.91 | 39.50 | 758,252 | -0.04(-0.09%) |
Nov 01, 2021 | 38.79 | 39.63 | 38.83 | 39.54 | 673,238 | +0.87(+2.26%) |
Oct 29, 2021 | 38.90 | 39.10 | 38.55 | 38.66 | 2,165,196 | -0.25(-0.64%) |
Oct 28, 2021 | 38.66 | 39.31 | 38.58 | 38.91 | 716,479 | +0.21(+0.55%) |
Oct 27, 2021 | 39.88 | 39.88 | 38.61 | 38.70 | 730,631 | -1.10(-2.75%) |
Oct 26, 2021 | 39.83 | 39.80 | 558,543 | +0.02(+0.04%) | ||
Oct 25, 2021 | 39.61 | 39.92 | 39.32 | 39.78 | 602,716 | +0.29(+0.74%) |
Oct 22, 2021 | 39.50 | 39.69 | 39.17 | 39.48 | 390,043 | +0.01(+0.02%) |
Oct 21, 2021 | 39.59 | 39.86 | 39.22 | 39.47 | 697,800 | -0.53(-1.31%) |
Oct 20, 2021 | 39.67 | 40.31 | 39.64 | 40.00 | 571,317 | +0.22(+0.56%) |
Oct 19, 2021 | 39.37 | 39.80 | 39.23 | 39.78 | 549,673 | +0.59(+1.50%) |
Oct 18, 2021 | 39.17 | 39.51 | 38.93 | 39.19 | 864,137 | -0.14(-0.36%) |
Oct 15, 2021 | 39.96 | 40.05 | 39.29 | 39.33 | 610,139 | -0.47(-1.19%) |
Oct 14, 2021 | 39.31 | 39.83 | 39.09 | 39.80 | 694,044 | +0.77(+1.96%) |
Oct 13, 2021 | 39.20 | 39.36 | 38.74 | 39.04 | 569,810 | -0.17(-0.43%) |
Oct 12, 2021 | 39.23 | 39.57 | 39.15 | 39.21 | 735,023 | -0.03(-0.07%) |
Oct 11, 2021 | 39.44 | 39.84 | 39.20 | 39.23 | 467,905 | -0.14(-0.36%) |
Oct 08, 2021 | 39.68 | 39.81 | 39.25 | 39.38 | 520,906 | -0.17(-0.43%) |
Oct 07, 2021 | 39.21 | 39.75 | 39.21 | 39.55 | 823,633 | +0.39(+1.00%) |
Oct 06, 2021 | 39.03 | 39.20 | 38.37 | 39.15 | 857,906 | -0.14(-0.36%) |
Oct 05, 2021 | 39.52 | 39.78 | 39.18 | 39.30 | 671,608 | -0.11(-0.27%) |
Oct 04, 2021 | 38.66 | 39.57 | 38.58 | 39.40 | 997,031 | +0.75(+1.94%) |
Oct 01, 2021 | 38.14 | 39.00 | 38.01 | 38.66 | 1,152,081 | +0.69(+1.83%) |
Sep 30, 2021 | 38.50 | 38.67 | 37.94 | 37.96 | 1,177,382 | -0.36(-0.93%) |
Sep 29, 2021 | 37.73 | 38.49 | 37.50 | 38.32 | 683,164 | +0.75(+1.99%) |
Sep 28, 2021 | 38.13 | 38.25 | 37.33 | 37.57 | 806,211 | -0.56(-1.47%) |
Sep 27, 2021 | 38.18 | 39.06 | 38.03 | 38.13 | 1,049,226 | +0.11(+0.28%) |
Sep 24, 2021 | 37.99 | 38.29 | 37.86 | 38.02 | 907,459 | +0.04(+0.09%) |
Sep 23, 2021 | 38.09 | 38.50 | 37.92 | 37.99 | 805,266 | -0.10(-0.26%) |
Sep 22, 2021 | 37.92 | 38.66 | 37.80 | 38.09 | 997,134 | +0.45(+1.18%) |
Sep 21, 2021 | 38.17 | 38.52 | 37.60 | 37.64 | 952,926 | -0.35(-0.91%) |
Sep 20, 2021 | 37.64 | 38.33 | 37.53 | 37.99 | 947,544 | -0.20(-0.54%) |
Sep 17, 2021 | 38.60 | 38.89 | 38.18 | 38.19 | 3,415,652 | -0.52(-1.33%) |
Sep 16, 2021 | 38.95 | 39.16 | 38.66 | 38.71 | 1,028,461 | -0.21(-0.55%) |
Sep 15, 2021 | 39.01 | 39.44 | 38.84 | 38.92 | 836,324 | -0.12(-0.32%) |
Sep 14, 2021 | 40.13 | 40.27 | 38.97 | 39.05 | 841,139 | -0.78(-1.96%) |
Sep 13, 2021 | 39.89 | 40.28 | 39.69 | 39.83 | 668,215 | +0.20(+0.51%) |
Sep 10, 2021 | 40.42 | 40.42 | 39.55 | 39.62 | 754,424 | -0.63(-1.56%) |
Sep 09, 2021 | 41.10 | 41.26 | 40.23 | 40.25 | 665,145 | -0.84(-2.04%) |
Sep 08, 2021 | 40.48 | 41.21 | 40.25 | 41.09 | 925,048 | +0.49(+1.22%) |
Sep 07, 2021 | 41.36 | 41.41 | 40.59 | 40.60 | 663,983 | -0.84(-2.03%) |
Sep 03, 2021 | 41.79 | 41.86 | 41.36 | 41.44 | 375,967 | -0.24(-0.57%) |
Sep 02, 2021 | 41.53 | 41.73 | 41.41 | 41.67 | 567,829 | +0.27(+0.66%) |
Sep 01, 2021 | 41.03 | 41.45 | 40.76 | 41.40 | 677,059 | +0.47(+1.14%) |
Aug 31, 2021 | 41.06 | 41.11 | 40.76 | 40.93 | 1,214,110 | -0.21(-0.52%) |
Aug 30, 2021 | 41.18 | 41.38 | 41.07 | 41.14 | 518,183 | +0.07(+0.17%) |
Aug 27, 2021 | 40.77 | 41.22 | 40.64 | 41.07 | 697,923 | +0.49(+1.22%) |
Aug 26, 2021 | 41.04 | 41.11 | 40.55 | 40.58 | 571,585 | -0.45(-1.10%) |
Aug 25, 2021 | 40.87 | 41.35 | 40.74 | 41.03 | 571,251 | +0.10(+0.24%) |
Aug 24, 2021 | 41.21 | 41.21 | 40.80 | 40.93 | 632,788 | -0.22(-0.54%) |
Aug 23, 2021 | 41.35 | 41.37 | 41.05 | 41.15 | 580,291 | -0.06(-0.15%) |
Aug 20, 2021 | 40.74 | 41.33 | 40.45 | 41.21 | 1,141,579 | +0.35(+0.87%) |
Aug 19, 2021 | 41.44 | 41.70 | 40.63 | 40.86 | 716,775 | -0.80(-1.91%) |
Aug 18, 2021 | 41.77 | 42.01 | 41.59 | 41.66 | 770,228 | -0.19(-0.44%) |
Aug 17, 2021 | 41.57 | 41.90 | 41.24 | 41.84 | 590,097 | -0.02(-0.04%) |
Aug 16, 2021 | 42.56 | 42.91 | 41.86 | 41.86 | 844,297 | -0.65(-1.52%) |
Aug 13, 2021 | 42.09 | 42.69 | 41.99 | 42.50 | 1,354,328 | +0.44(+1.05%) |
Aug 12, 2021 | 42.02 | 42.09 | 41.66 | 42.06 | 850,263 | +0.11(+0.25%) |
Aug 11, 2021 | 41.90 | 42.02 | 41.58 | 41.96 | 577,507 | +0.21(+0.51%) |
Aug 10, 2021 | 41.76 | 41.90 | 41.39 | 41.74 | 693,763 | +0.01(+0.02%) |
Aug 09, 2021 | 41.46 | 41.79 | 41.10 | 41.74 | 715,374 | +0.24(+0.57%) |
Aug 06, 2021 | 41.68 | 42.07 | 41.47 | 41.50 | 852,530 | -0.02(-0.04%) |
Aug 05, 2021 | 41.47 | 41.53 | 40.89 | 41.51 | 1,189,557 | +0.74(+1.82%) |
Aug 04, 2021 | 40.96 | 41.02 | 40.33 | 40.77 | 901,624 | -0.39(-0.94%) |
Aug 03, 2021 | 40.60 | 41.20 | 40.22 | 41.16 | 786,514 | +0.64(+1.57%) |
Aug 02, 2021 | 40.63 | 41.09 | 40.52 | 40.52 | 832,952 | -0.12(-0.30%) |
Jul 30, 2021 | 40.88 | 41.19 | 40.58 | 40.65 | 2,501,616 | -0.34(-0.82%) |
Jul 29, 2021 | 41.13 | 41.16 | 40.79 | 40.98 | 704,890 | +0.03(+0.06%) |
Jul 28, 2021 | 41.13 | 41.26 | 40.57 | 40.96 | 671,976 | -0.19(-0.45%) |
Jul 27, 2021 | 40.80 | 41.39 | 40.54 | 41.14 | 819,327 | +0.33(+0.80%) |
Jul 26, 2021 | 40.73 | 41.03 | 40.68 | 40.82 | 1,198,177 | +0.03(+0.06%) |
Jul 23, 2021 | 40.39 | 40.86 | 40.06 | 40.79 | 1,305,283 | +0.69(+1.72%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.95 | 40.10 | 715,758 | -0.21(-0.53%) |
Jul 21, 2021 | 41.00 | 41.17 | 40.26 | 40.31 | 939,512 | -0.52(-1.28%) |
Jul 20, 2021 | 39.79 | 40.99 | 39.70 | 40.83 | 1,481,433 | +1.04(+2.62%) |
Jul 19, 2021 | 40.37 | 40.49 | 39.36 | 39.79 | 1,008,356 | -0.95(-2.32%) |
Jul 16, 2021 | 41.10 | 41.27 | 40.70 | 40.74 | 878,318 | -0.11(-0.26%) |
Jul 15, 2021 | 40.38 | 41.02 | 40.37 | 40.84 | 1,023,419 | +0.24(+0.59%) |
Jul 14, 2021 | 40.47 | 40.75 | 40.12 | 40.60 | 1,266,010 | +0.19(+0.46%) |
Jul 13, 2021 | 41.30 | 41.35 | 40.37 | 40.42 | 1,047,979 | -0.88(-2.14%) |
Jul 12, 2021 | 40.96 | 41.43 | 40.68 | 41.30 | 1,337,905 | +0.17(+0.41%) |
Jul 09, 2021 | 40.83 | 41.17 | 40.66 | 41.13 | 1,374,170 | +0.49(+1.20%) |
Jul 08, 2021 | 40.83 | 41.00 | 40.52 | 40.65 | 1,117,771 | -0.53(-1.29%) |
Jul 07, 2021 | 40.64 | 41.25 | 40.45 | 41.18 | 1,255,104 | +0.57(+1.41%) |
Jul 06, 2021 | 41.25 | 41.36 | 40.08 | 40.60 | 1,233,047 | -0.59(-1.44%) |
Jul 02, 2021 | 41.21 | 41.28 | 40.81 | 41.20 | 801,427 | -0.14(-0.34%) |
Jul 01, 2021 | 41.16 | 41.68 | 40.92 | 41.34 | 805,499 | +0.41(+0.99%) |
Jun 30, 2021 | 41.14 | 41.39 | 40.70 | 40.93 | 1,280,470 | -0.19(-0.45%) |
Jun 29, 2021 | 41.50 | 41.70 | 40.94 | 41.12 | 1,210,854 | -0.34(-0.81%) |
Jun 28, 2021 | 41.86 | 41.86 | 41.15 | 41.45 | 834,279 | -0.34(-0.82%) |
Jun 25, 2021 | 41.13 | 41.84 | 40.98 | 41.80 | 1,667,296 | +0.41(+0.98%) |
Jun 24, 2021 | 41.28 | 41.53 | 40.78 | 41.39 | 1,201,976 | +0.34(+0.82%) |
Jun 23, 2021 | 41.13 | 41.47 | 40.60 | 41.06 | 1,778,452 | +0.86(+2.13%) |
Jun 22, 2021 | 40.77 | 40.89 | 40.10 | 40.20 | 1,141,513 | -0.71(-1.73%) |
Jun 21, 2021 | 40.29 | 41.07 | 40.29 | 40.91 | 1,250,984 | +0.86(+2.14%) |
Jun 18, 2021 | 40.94 | 41.19 | 40.04 | 40.05 | 1,680,944 | -1.30(-3.14%) |
Jun 17, 2021 | 41.23 | 41.45 | 41.04 | 41.35 | 1,122,744 | +0.15(+0.36%) |
Jun 16, 2021 | 41.58 | 41.67 | 40.74 | 41.20 | 871,058 | -0.43(-1.04%) |
Jun 15, 2021 | 41.51 | 41.86 | 41.30 | 41.63 | 687,042 | +0.04(+0.11%) |
Jun 14, 2021 | 42.06 | 42.30 | 41.44 | 41.59 | 675,789 | -0.31(-0.75%) |
Jun 11, 2021 | 41.86 | 41.99 | 41.68 | 41.90 | 765,508 | +0.15(+0.36%) |
Jun 10, 2021 | 42.05 | 42.19 | 41.70 | 41.75 | 682,653 | -0.25(-0.59%) |
Jun 09, 2021 | 41.96 | 42.29 | 41.64 | 42.00 | 1,016,126 | -0.02(-0.04%) |
Jun 08, 2021 | 41.53 | 42.05 | 41.14 | 42.01 | 1,048,828 | +0.41(+0.99%) |
Jun 07, 2021 | 41.01 | 41.61 | 41.00 | 41.60 | 842,464 | +0.73(+1.78%) |
Jun 04, 2021 | 41.24 | 41.24 | 40.77 | 40.87 | 868,848 | -0.10(-0.24%) |
Jun 03, 2021 | 40.51 | 40.97 | 40.29 | 40.97 | 1,163,088 | +0.27(+0.67%) |
Jun 02, 2021 | 40.67 | 40.92 | 40.29 | 40.70 | 828,019 | +0.19(+0.48%) |
Jun 01, 2021 | 40.67 | 40.71 | 40.10 | 40.50 | 1,094,354 | +0.10(+0.24%) |
May 28, 2021 | 40.11 | 40.57 | 39.95 | 40.41 | 1,475,696 | +0.61(+1.52%) |
May 27, 2021 | 39.68 | 40.08 | 39.46 | 39.80 | 2,163,799 | +0.40(+1.02%) |
May 26, 2021 | 39.41 | 39.60 | 39.13 | 39.40 | 1,328,731 | +0.01(+0.02%) |
May 25, 2021 | 39.32 | 39.48 | 39.08 | 39.39 | 971,848 | +0.07(+0.18%) |
May 24, 2021 | 39.26 | 39.57 | 39.09 | 39.32 | 1,002,198 | +0.24(+0.61%) |
May 21, 2021 | 39.00 | 39.21 | 38.76 | 39.08 | 651,793 | +0.32(+0.81%) |
May 20, 2021 | 38.51 | 38.99 | 38.30 | 38.77 | 836,242 | +0.30(+0.78%) |
May 19, 2021 | 38.16 | 38.55 | 37.70 | 38.47 | 946,777 | +0.07(+0.18%) |
May 18, 2021 | 38.52 | 38.64 | 38.16 | 38.40 | 3,124,040 | -0.04(-0.11%) |
May 17, 2021 | 38.78 | 39.11 | 38.39 | 38.44 | 3,304,780 | -1.87(-4.64%) |
May 14, 2021 | 40.34 | 40.72 | 40.22 | 40.31 | 691,745 | +0.06(+0.15%) |
May 13, 2021 | 39.05 | 40.46 | 39.05 | 40.25 | 812,251 | +1.07(+2.73%) |
May 12, 2021 | 40.30 | 40.50 | 39.11 | 39.18 | 600,004 | -1.01(-2.51%) |
May 11, 2021 | 40.34 | 40.55 | 39.70 | 40.19 | 1,312,212 | -0.36(-0.89%) |
May 10, 2021 | 40.34 | 41.00 | 40.12 | 40.55 | 932,480 | +0.52(+1.29%) |
May 07, 2021 | 39.18 | 40.06 | 38.88 | 40.03 | 875,921 | +0.62(+1.58%) |
May 06, 2021 | 39.49 | 39.81 | 38.39 | 39.41 | 1,134,544 | +0.41(+1.06%) |
May 05, 2021 | 38.91 | 39.00 | 38.33 | 38.99 | 820,355 | +0.19(+0.50%) |
May 04, 2021 | 39.14 | 39.20 | 38.58 | 38.80 | 692,738 | -0.11(-0.29%) |
May 03, 2021 | 38.42 | 39.29 | 38.35 | 38.92 | 767,210 | +0.56(+1.46%) |
Apr 30, 2021 | 38.59 | 38.64 | 38.33 | 38.35 | 2,839,631 | -0.20(-0.52%) |
Apr 29, 2021 | 38.44 | 38.96 | 38.17 | 38.56 | 792,812 | +0.27(+0.71%) |
Apr 28, 2021 | 38.42 | 38.54 | 38.18 | 38.28 | 990,032 | -0.06(-0.16%) |
Apr 27, 2021 | 38.43 | 38.49 | 38.13 | 38.35 | 942,239 | -0.09(-0.23%) |
Apr 26, 2021 | 38.85 | 38.85 | 38.34 | 38.43 | 816,378 | -0.34(-0.88%) |
Apr 23, 2021 | 38.76 | 38.94 | 38.41 | 38.78 | 765,037 | +0.12(+0.32%) |
Apr 22, 2021 | 38.80 | 39.05 | 38.49 | 38.65 | 902,760 | -0.30(-0.77%) |
Apr 21, 2021 | 38.96 | 39.05 | 38.71 | 38.95 | 844,741 | -0.11(-0.27%) |
Apr 20, 2021 | 38.35 | 39.08 | 38.35 | 39.06 | 893,607 | +0.57(+1.48%) |
Apr 19, 2021 | 38.78 | 38.81 | 38.36 | 38.49 | 987,336 | -0.14(-0.36%) |
Apr 16, 2021 | 38.61 | 38.85 | 38.48 | 38.63 | 840,367 | +0.22(+0.57%) |
Apr 15, 2021 | 38.10 | 38.43 | 37.81 | 38.41 | 669,515 | +0.39(+1.02%) |
Apr 14, 2021 | 37.91 | 38.22 | 37.66 | 38.02 | 921,400 | +0.13(+0.35%) |
Apr 13, 2021 | 37.51 | 38.22 | 37.03 | 37.89 | 1,623,271 | +0.45(+1.20%) |
Apr 12, 2021 | 36.94 | 37.57 | 36.89 | 37.44 | 1,278,116 | +0.68(+1.84%) |
Apr 09, 2021 | 37.00 | 37.04 | 36.45 | 36.77 | 943,618 | -0.33(-0.90%) |
Apr 08, 2021 | 36.78 | 37.13 | 36.49 | 37.10 | 1,383,318 | +0.26(+0.71%) |
Apr 07, 2021 | 36.59 | 36.84 | 36.32 | 36.84 | 786,296 | +0.34(+0.94%) |
Apr 06, 2021 | 36.23 | 36.59 | 36.02 | 36.49 | 1,090,230 | +0.11(+0.29%) |
Apr 05, 2021 | 36.33 | 36.72 | 36.07 | 36.39 | 692,327 | +0.19(+0.53%) |
Apr 01, 2021 | 36.10 | 36.20 | 35.62 | 36.20 | 919,458 | +0.21(+0.59%) |
Mar 31, 2021 | 36.43 | 36.55 | 35.77 | 35.99 | 1,344,421 | -0.47(-1.30%) |
Mar 30, 2021 | 36.34 | 36.47 | 36.02 | 36.46 | 1,292,519 | +0.04(+0.12%) |
Mar 29, 2021 | 36.14 | 36.63 | 36.02 | 36.42 | 878,934 | -0.06(-0.17%) |
Mar 26, 2021 | 36.85 | 36.91 | 36.13 | 36.48 | 1,195,022 | -0.24(-0.65%) |
Mar 25, 2021 | 35.72 | 36.85 | 35.35 | 36.71 | 1,327,772 | +1.00(+2.80%) |
Mar 24, 2021 | 35.56 | 36.50 | 35.44 | 35.71 | 942,605 | +0.27(+0.77%) |
Mar 23, 2021 | 35.41 | 35.91 | 35.13 | 35.44 | 1,006,970 | -0.35(-0.98%) |
Mar 22, 2021 | 36.71 | 36.71 | 35.49 | 35.79 | 805,258 | -0.59(-1.62%) |
Mar 19, 2021 | 35.82 | 36.63 | 35.20 | 36.38 | 4,636,039 | +0.73(+2.04%) |
Mar 18, 2021 | 35.89 | 36.00 | 35.51 | 35.65 | 951,992 | -0.37(-1.02%) |
Mar 17, 2021 | 36.55 | 36.55 | 35.94 | 36.02 | 917,591 | -0.54(-1.46%) |
Mar 16, 2021 | 36.26 | 36.63 | 36.02 | 36.56 | 1,006,815 | +0.01(+0.02%) |
Mar 15, 2021 | 35.70 | 36.56 | 35.55 | 36.55 | 997,296 | +0.85(+2.38%) |
Mar 12, 2021 | 35.30 | 35.87 | 35.21 | 35.70 | 790,565 | +0.55(+1.57%) |
Mar 11, 2021 | 35.64 | 35.68 | 35.00 | 35.14 | 807,043 | -0.37(-1.03%) |
Mar 10, 2021 | 34.64 | 35.57 | 34.51 | 35.51 | 813,034 | +0.75(+2.15%) |
Mar 09, 2021 | 35.64 | 35.87 | 34.72 | 34.76 | 1,048,084 | -0.94(-2.63%) |
Mar 08, 2021 | 35.58 | 35.87 | 34.89 | 35.70 | 1,163,016 | +0.31(+0.89%) |
Mar 05, 2021 | 34.36 | 35.53 | 34.19 | 35.39 | 1,262,894 | +1.36(+3.99%) |
Mar 04, 2021 | 34.05 | 34.66 | 33.78 | 34.03 | 1,178,952 | +0.03(+0.08%) |
Mar 03, 2021 | 33.79 | 34.45 | 33.40 | 34.00 | 978,652 | +0.26(+0.77%) |
Mar 02, 2021 | 33.75 | 33.84 | 33.28 | 33.74 | 1,151,989 | +0.20(+0.60%) |