Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.57 | 40.21 | 39.34 | 40.10 | 671,061 | +0.20(+0.50%) |
Feb 25, 2022 | 39.15 | 40.12 | 38.80 | 39.90 | 658,766 | +0.91(+2.33%) |
Feb 24, 2022 | 37.65 | 39.11 | 37.65 | 38.99 | 558,295 | +0.91(+2.38%) |
Feb 23, 2022 | 37.99 | 38.99 | 37.99 | 38.08 | 649,885 | -0.10(-0.26%) |
Feb 22, 2022 | 38.44 | 38.61 | 37.96 | 38.18 | 513,798 | -0.13(-0.33%) |
Feb 18, 2022 | 38.31 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.93 | 38.45 | 37.54 | 38.44 | 287,207 | +0.40(+1.04%) |
Feb 16, 2022 | 38.22 | 38.54 | 37.89 | 38.05 | 574,590 | -0.26(-0.67%) |
Feb 15, 2022 | 38.39 | 38.87 | 38.13 | 38.31 | 281,001 | +0.12(+0.33%) |
Feb 14, 2022 | 38.49 | 38.67 | 37.97 | 38.18 | 466,423 | -0.20(-0.51%) |
Feb 11, 2022 | 38.36 | 38.79 | 38.07 | 38.38 | 457,404 | +0.07(+0.19%) |
Feb 10, 2022 | 38.74 | 39.34 | 38.03 | 38.31 | 460,041 | -1.07(-2.71%) |
Feb 09, 2022 | 39.51 | 39.51 | 39.00 | 39.37 | 325,755 | -0.01(-0.02%) |
Feb 08, 2022 | 39.66 | 39.83 | 39.23 | 39.38 | 332,622 | -0.03(-0.07%) |
Feb 07, 2022 | 39.08 | 39.65 | 38.78 | 39.41 | 296,649 | +0.12(+0.32%) |
Feb 04, 2022 | 39.11 | 39.54 | 38.59 | 39.28 | 287,081 | -0.07(-0.18%) |
Feb 03, 2022 | 39.13 | 39.44 | 39.35 | 379,658 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.27 | 39.39 | 38.88 | 39.19 | 527,890 | -0.24(-0.61%) |
Feb 01, 2022 | 39.33 | 39.70 | 39.12 | 39.43 | 527,572 | -0.11(-0.27%) |
Jan 31, 2022 | 39.35 | 39.55 | 39.53 | 648,688 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.07 | 39.65 | 38.71 | 39.63 | 319,829 | +0.52(+1.34%) |
Jan 27, 2022 | 39.24 | 39.78 | 38.76 | 39.11 | 395,049 | -0.13(-0.34%) |
Jan 26, 2022 | 39.43 | 40.07 | 39.01 | 39.24 | 698,169 | -0.18(-0.45%) |
Jan 25, 2022 | 38.80 | 39.97 | 38.28 | 39.42 | 554,676 | +0.23(+0.59%) |
Jan 24, 2022 | 38.91 | 39.44 | 38.55 | 39.19 | 610,543 | +0.28(+0.71%) |
Jan 21, 2022 | 39.45 | 40.13 | 38.69 | 38.91 | 504,588 | -0.28(-0.70%) |
Jan 20, 2022 | 38.76 | 39.40 | 38.63 | 39.19 | 471,848 | +0.44(+1.15%) |
Jan 19, 2022 | 38.95 | 39.33 | 38.64 | 38.74 | 409,519 | -0.30(-0.77%) |
Jan 18, 2022 | 38.66 | 39.46 | 38.33 | 39.04 | 463,537 | +0.23(+0.60%) |
Jan 14, 2022 | 38.81 | 0 | +0.40(+1.04%) | |||
Jan 13, 2022 | 38.17 | 38.62 | 37.84 | 38.41 | 287,095 | +0.46(+1.22%) |
Jan 12, 2022 | 37.62 | 38.21 | 37.57 | 37.95 | 534,366 | +0.17(+0.45%) |
Jan 11, 2022 | 38.19 | 38.31 | 37.57 | 37.78 | 295,406 | -0.41(-1.07%) |
Jan 10, 2022 | 38.31 | 38.55 | 38.01 | 38.19 | 296,715 | -0.03(-0.07%) |
Jan 07, 2022 | 37.83 | 38.43 | 37.79 | 38.22 | 196,179 | +0.29(+0.77%) |
Jan 06, 2022 | 37.98 | 38.20 | 37.75 | 37.92 | 206,187 | +0.03(+0.07%) |
Jan 05, 2022 | 38.05 | 38.39 | 37.75 | 37.90 | 222,382 | -0.12(-0.30%) |
Jan 04, 2022 | 37.69 | 38.45 | 37.60 | 38.01 | 305,523 | +0.42(+1.11%) |
Jan 03, 2022 | 37.83 | 38.17 | 37.26 | 37.59 | 286,920 | -0.19(-0.49%) |
Dec 31, 2021 | 37.64 | 37.99 | 37.33 | 37.78 | 325,775 | +0.12(+0.31%) |
Dec 30, 2021 | 37.19 | 37.92 | 37.19 | 37.66 | 257,190 | +0.44(+1.17%) |
Dec 29, 2021 | 36.78 | 37.42 | 36.77 | 37.23 | 273,257 | +0.50(+1.36%) |
Dec 28, 2021 | 36.72 | 37.01 | 36.53 | 36.73 | 208,852 | -0.01(-0.02%) |
Dec 27, 2021 | 36.70 | 36.92 | 36.41 | 36.74 | 208,579 | +0.02(+0.05%) |
Dec 23, 2021 | 36.80 | 36.98 | 36.54 | 36.72 | 259,545 | +0.06(+0.17%) |
Dec 22, 2021 | 35.90 | 36.67 | 35.75 | 36.66 | 379,840 | +0.75(+2.08%) |
Dec 21, 2021 | 36.47 | 36.78 | 35.72 | 35.91 | 351,113 | -0.31(-0.86%) |
Dec 20, 2021 | 36.27 | 36.34 | 35.66 | 36.22 | 304,513 | -0.28(-0.76%) |
Dec 17, 2021 | 37.26 | 37.56 | 36.23 | 36.50 | 1,176,603 | -1.04(-2.77%) |
Dec 16, 2021 | 37.03 | 37.98 | 37.03 | 37.54 | 351,194 | +0.51(+1.37%) |
Dec 15, 2021 | 36.61 | 37.65 | 36.50 | 37.03 | 528,137 | +0.55(+1.51%) |
Dec 14, 2021 | 36.86 | 37.28 | 36.40 | 36.48 | 507,376 | -0.36(-0.97%) |
Dec 13, 2021 | 36.30 | 37.05 | 36.30 | 36.84 | 575,669 | +0.52(+1.44%) |
Dec 10, 2021 | 36.10 | 36.33 | 35.93 | 36.31 | 306,710 | +0.48(+1.34%) |
Dec 09, 2021 | 35.74 | 36.01 | 35.46 | 35.83 | 219,427 | -0.14(-0.40%) |
Dec 08, 2021 | 35.67 | 36.10 | 35.50 | 35.98 | 243,886 | +0.32(+0.90%) |
Dec 07, 2021 | 35.72 | 36.02 | 35.47 | 35.66 | 347,640 | -0.20(-0.55%) |
Dec 06, 2021 | 35.23 | 36.18 | 34.93 | 35.85 | 530,929 | +0.92(+2.65%) |
Dec 03, 2021 | 34.93 | 35.13 | 34.53 | 34.93 | 455,500 | +0.17(+0.49%) |
Dec 02, 2021 | 34.85 | 35.09 | 34.58 | 34.76 | 372,613 | +0.17(+0.49%) |
Dec 01, 2021 | 34.65 | 35.28 | 34.37 | 34.59 | 413,989 | +0.35(+1.01%) |
Nov 30, 2021 | 34.59 | 34.77 | 34.12 | 34.24 | 760,954 | -0.60(-1.71%) |
Nov 29, 2021 | 34.75 | 35.03 | 34.56 | 34.84 | 353,156 | +0.30(+0.88%) |
Nov 26, 2021 | 34.68 | 34.73 | 33.99 | 34.54 | 257,570 | -0.55(-1.57%) |
Nov 24, 2021 | 35.09 | 35.18 | 34.80 | 35.09 | 300,432 | +0.04(+0.10%) |
Nov 23, 2021 | 35.16 | 35.42 | 34.94 | 35.05 | 378,304 | -0.10(-0.28%) |
Nov 22, 2021 | 34.51 | 35.37 | 34.33 | 35.15 | 329,644 | +0.64(+1.86%) |
Nov 19, 2021 | 34.43 | 34.74 | 34.27 | 34.51 | 441,678 | -0.14(-0.41%) |
Nov 18, 2021 | 35.03 | 34.71 | 34.57 | 34.65 | 370,725 | -0.46(-1.31%) |
Nov 17, 2021 | 35.30 | 35.37 | 34.54 | 35.11 | 420,631 | -0.33(-0.94%) |
Nov 16, 2021 | 35.65 | 35.83 | 35.25 | 35.45 | 300,689 | -0.22(-0.62%) |
Nov 15, 2021 | 35.58 | 35.77 | 35.30 | 35.67 | 323,782 | +0.27(+0.77%) |
Nov 12, 2021 | 35.59 | 35.89 | 35.38 | 35.39 | 250,679 | -0.26(-0.74%) |
Nov 11, 2021 | 35.67 | 35.79 | 35.44 | 35.66 | 247,907 | -0.22(-0.61%) |
Nov 10, 2021 | 35.39 | 35.88 | 277,778 | +0.56(+1.59%) | ||
Nov 09, 2021 | 35.11 | 35.52 | 34.91 | 35.31 | 405,281 | +0.28(+0.80%) |
Nov 08, 2021 | 35.59 | 35.65 | 34.88 | 35.03 | 411,910 | -0.41(-1.17%) |
Nov 05, 2021 | 35.13 | 35.82 | 35.07 | 35.45 | 369,205 | +0.50(+1.44%) |
Nov 04, 2021 | 35.84 | 35.84 | 34.63 | 34.94 | 392,942 | -0.73(-2.05%) |
Nov 03, 2021 | 35.10 | 35.97 | 34.80 | 35.67 | 394,967 | +0.36(+1.02%) |
Nov 02, 2021 | 35.97 | 35.97 | 35.24 | 35.31 | 322,259 | -0.46(-1.28%) |
Nov 01, 2021 | 34.96 | 35.94 | 35.02 | 35.77 | 308,796 | +0.75(+2.14%) |
Oct 29, 2021 | 35.65 | 35.85 | 34.81 | 35.02 | 479,913 | -0.60(-1.68%) |
Oct 28, 2021 | 35.70 | 36.04 | 35.41 | 35.62 | 341,142 | -0.05(-0.15%) |
Oct 27, 2021 | 34.96 | 35.69 | 34.79 | 35.67 | 721,530 | +0.62(+1.76%) |
Oct 26, 2021 | 35.29 | 34.90 | 35.06 | 626,524 | -0.11(-0.30%) | |
Oct 25, 2021 | 34.74 | 35.16 | 34.50 | 35.16 | 470,097 | +0.42(+1.22%) |
Oct 22, 2021 | 34.76 | 34.94 | 34.50 | 34.74 | 356,343 | -0.02(-0.05%) |
Oct 21, 2021 | 34.89 | 34.98 | 34.48 | 34.76 | 554,226 | -0.13(-0.38%) |
Oct 20, 2021 | 34.46 | 35.41 | 34.39 | 34.89 | 650,653 | +0.41(+1.20%) |
Oct 19, 2021 | 35.01 | 35.01 | 34.32 | 34.48 | 542,043 | -0.49(-1.41%) |
Oct 18, 2021 | 35.67 | 35.81 | 34.66 | 34.97 | 398,494 | -0.96(-2.67%) |
Oct 15, 2021 | 35.96 | 36.58 | 35.39 | 35.93 | 3,832,693 | +0.30(+0.84%) |
Oct 14, 2021 | 34.83 | 35.99 | 34.72 | 35.63 | 683,053 | +0.97(+2.79%) |
Oct 13, 2021 | 34.32 | 34.72 | 33.91 | 34.66 | 585,629 | +0.35(+1.03%) |
Oct 12, 2021 | 34.15 | 34.47 | 33.82 | 34.31 | 747,542 | +0.29(+0.85%) |
Oct 11, 2021 | 35.15 | 35.15 | 33.19 | 34.02 | 1,592,802 | -1.50(-4.21%) |
Oct 08, 2021 | 35.62 | 35.98 | 35.45 | 35.52 | 340,774 | -0.31(-0.86%) |
Oct 07, 2021 | 36.30 | 36.80 | 35.66 | 35.82 | 793,369 | -0.54(-1.48%) |
Oct 06, 2021 | 35.54 | 36.43 | 35.36 | 36.36 | 502,753 | +0.65(+1.82%) |
Oct 05, 2021 | 35.11 | 35.79 | 35.03 | 35.71 | 608,449 | +0.61(+1.73%) |
Oct 04, 2021 | 34.27 | 35.28 | 34.27 | 35.10 | 356,966 | +0.83(+2.41%) |
Oct 01, 2021 | 34.64 | 34.79 | 34.18 | 34.28 | 436,962 | -0.14(-0.41%) |
Sep 30, 2021 | 35.16 | 35.16 | 34.38 | 34.42 | 507,279 | -0.61(-1.73%) |
Sep 29, 2021 | 34.37 | 35.34 | 34.35 | 35.02 | 534,851 | +0.54(+1.56%) |
Sep 28, 2021 | 34.75 | 35.05 | 34.42 | 34.49 | 386,987 | -0.20(-0.58%) |
Sep 27, 2021 | 34.63 | 35.29 | 34.63 | 34.69 | 352,938 | +0.21(+0.61%) |
Sep 24, 2021 | 34.31 | 34.85 | 34.30 | 34.48 | 373,781 | +0.11(+0.33%) |
Sep 23, 2021 | 34.72 | 35.00 | 34.33 | 34.36 | 365,621 | -0.23(-0.66%) |
Sep 22, 2021 | 34.67 | 35.12 | 34.56 | 34.59 | 311,235 | +0.08(+0.23%) |
Sep 21, 2021 | 34.99 | 35.22 | 34.51 | 34.51 | 405,745 | -0.36(-1.03%) |
Sep 20, 2021 | 34.85 | 35.07 | 34.52 | 34.87 | 444,353 | -0.25(-0.70%) |
Sep 17, 2021 | 35.29 | 35.58 | 34.99 | 35.12 | 1,186,808 | +0.03(+0.08%) |
Sep 16, 2021 | 35.74 | 35.74 | 34.80 | 35.09 | 397,329 | -0.52(-1.46%) |
Sep 15, 2021 | 35.70 | 36.07 | 35.37 | 35.61 | 471,484 | -0.11(-0.32%) |
Sep 14, 2021 | 36.13 | 36.16 | 35.52 | 35.73 | 493,815 | -0.28(-0.78%) |
Sep 13, 2021 | 36.45 | 36.59 | 35.86 | 36.01 | 338,079 | -0.25(-0.68%) |
Sep 10, 2021 | 37.22 | 37.22 | 36.19 | 36.25 | 299,417 | -0.99(-2.65%) |
Sep 09, 2021 | 37.66 | 37.78 | 37.24 | 37.24 | 290,193 | -0.46(-1.21%) |
Sep 08, 2021 | 37.20 | 37.97 | 36.95 | 37.70 | 369,362 | +0.46(+1.23%) |
Sep 07, 2021 | 37.26 | 37.28 | 36.78 | 37.24 | 397,564 | -0.10(-0.26%) |
Sep 03, 2021 | 37.58 | 37.74 | 37.30 | 37.34 | 382,362 | -0.16(-0.42%) |
Sep 02, 2021 | 37.17 | 37.54 | 37.17 | 37.49 | 401,822 | +0.37(+1.00%) |
Sep 01, 2021 | 36.89 | 37.14 | 36.62 | 37.13 | 328,289 | +0.31(+0.84%) |
Aug 31, 2021 | 36.62 | 37.06 | 36.47 | 36.82 | 539,379 | +0.22(+0.60%) |
Aug 30, 2021 | 36.46 | 36.69 | 36.37 | 36.60 | 443,320 | +0.15(+0.41%) |
Aug 27, 2021 | 36.28 | 36.62 | 36.25 | 36.45 | 402,182 | +0.23(+0.63%) |
Aug 26, 2021 | 36.45 | 36.76 | 36.06 | 36.22 | 308,917 | -0.42(-1.15%) |
Aug 25, 2021 | 36.85 | 37.09 | 36.60 | 36.64 | 660,331 | -0.19(-0.53%) |
Aug 24, 2021 | 37.18 | 37.23 | 36.50 | 36.84 | 413,554 | -0.16(-0.43%) |
Aug 23, 2021 | 37.39 | 37.39 | 36.86 | 36.99 | 328,503 | -0.45(-1.20%) |
Aug 20, 2021 | 36.82 | 37.57 | 36.60 | 37.44 | 540,459 | +0.63(+1.72%) |
Aug 19, 2021 | 36.69 | 37.30 | 36.69 | 36.81 | 619,146 | -0.11(-0.29%) |
Aug 18, 2021 | 37.39 | 37.75 | 36.60 | 36.91 | 344,315 | -0.53(-1.43%) |
Aug 17, 2021 | 36.65 | 37.48 | 36.53 | 37.45 | 334,736 | +0.64(+1.73%) |
Aug 16, 2021 | 36.37 | 36.91 | 36.27 | 36.81 | 378,522 | +0.44(+1.22%) |
Aug 13, 2021 | 36.68 | 36.68 | 36.21 | 36.37 | 253,553 | -0.13(-0.36%) |
Aug 12, 2021 | 36.68 | 36.80 | 36.40 | 36.50 | 230,864 | -0.25(-0.69%) |
Aug 11, 2021 | 36.69 | 36.89 | 36.54 | 36.75 | 362,604 | +0.04(+0.12%) |
Aug 10, 2021 | 36.80 | 36.80 | 36.39 | 36.71 | 297,272 | -0.23(-0.61%) |
Aug 09, 2021 | 37.30 | 37.36 | 36.81 | 36.93 | 311,869 | -0.24(-0.63%) |
Aug 06, 2021 | 37.74 | 37.77 | 37.16 | 37.17 | 306,751 | -0.40(-1.07%) |
Aug 05, 2021 | 37.34 | 37.60 | 36.98 | 37.57 | 335,235 | +0.31(+0.84%) |
Aug 04, 2021 | 37.50 | 37.68 | 36.59 | 37.26 | 773,905 | -1.28(-3.32%) |
Aug 03, 2021 | 37.60 | 38.56 | 37.38 | 38.54 | 519,215 | +1.12(+2.98%) |
Aug 02, 2021 | 37.41 | 38.02 | 37.22 | 37.42 | 374,796 | +0.11(+0.30%) |
Jul 30, 2021 | 37.80 | 38.18 | 37.29 | 37.31 | 489,430 | -0.45(-1.20%) |
Jul 29, 2021 | 38.22 | 38.34 | 37.74 | 37.76 | 280,865 | -0.26(-0.69%) |
Jul 28, 2021 | 37.92 | 38.22 | 37.37 | 38.02 | 332,480 | +0.30(+0.79%) |
Jul 27, 2021 | 37.61 | 37.87 | 37.33 | 37.73 | 362,994 | -0.02(-0.05%) |
Jul 26, 2021 | 37.79 | 37.95 | 37.42 | 37.74 | 195,072 | +0.13(+0.35%) |
Jul 23, 2021 | 37.21 | 37.70 | 37.21 | 37.61 | 239,469 | +0.45(+1.22%) |
Jul 22, 2021 | 37.23 | 37.44 | 37.04 | 37.16 | 214,044 | -0.21(-0.56%) |
Jul 21, 2021 | 38.07 | 38.27 | 37.28 | 37.37 | 301,418 | -0.56(-1.47%) |
Jul 20, 2021 | 37.39 | 38.27 | 37.31 | 37.93 | 523,295 | +0.56(+1.49%) |
Jul 19, 2021 | 37.13 | 37.50 | 36.83 | 37.37 | 427,263 | -0.09(-0.23%) |
Jul 16, 2021 | 37.27 | 37.74 | 37.24 | 37.46 | 347,085 | +0.23(+0.61%) |
Jul 15, 2021 | 36.45 | 37.25 | 36.31 | 37.23 | 418,094 | +0.67(+1.83%) |
Jul 14, 2021 | 36.59 | 36.73 | 36.11 | 36.56 | 321,824 | +0.16(+0.43%) |
Jul 13, 2021 | 36.98 | 37.06 | 36.36 | 36.40 | 327,630 | -0.67(-1.81%) |
Jul 12, 2021 | 36.93 | 37.14 | 36.76 | 37.07 | 376,866 | +0.03(+0.07%) |
Jul 09, 2021 | 36.97 | 37.27 | 36.68 | 37.05 | 661,502 | +0.30(+0.81%) |
Jul 08, 2021 | 36.97 | 37.09 | 36.38 | 36.75 | 469,751 | -0.44(-1.17%) |
Jul 07, 2021 | 36.94 | 37.20 | 36.78 | 37.19 | 447,253 | +0.09(+0.23%) |
Jul 06, 2021 | 37.17 | 37.17 | 36.30 | 37.10 | 280,993 | +0.03(+0.07%) |
Jul 02, 2021 | 37.54 | 37.54 | 36.90 | 37.07 | 246,390 | -0.36(-0.95%) |
Jul 01, 2021 | 37.41 | 37.65 | 37.14 | 37.43 | 245,700 | +0.26(+0.70%) |
Jun 30, 2021 | 37.31 | 37.53 | 36.73 | 37.17 | 474,633 | -0.18(-0.49%) |
Jun 29, 2021 | 37.81 | 38.19 | 37.34 | 37.35 | 410,256 | -0.52(-1.38%) |
Jun 28, 2021 | 37.84 | 38.20 | 37.51 | 37.88 | 328,508 | -0.08(-0.21%) |
Jun 25, 2021 | 37.75 | 38.06 | 37.65 | 37.95 | 750,931 | +0.20(+0.53%) |
Jun 24, 2021 | 37.74 | 37.89 | 37.46 | 37.75 | 264,552 | +0.02(+0.05%) |
Jun 23, 2021 | 38.59 | 38.67 | 37.70 | 37.74 | 592,519 | -0.94(-2.43%) |
Jun 22, 2021 | 38.68 | 38.97 | 38.50 | 38.68 | 410,703 | +0.00(+0.00%) |
Jun 21, 2021 | 37.88 | 38.69 | 37.88 | 38.68 | 249,796 | +0.93(+2.47%) |
Jun 18, 2021 | 38.78 | 38.92 | 37.68 | 37.74 | 691,306 | -1.26(-3.24%) |
Jun 17, 2021 | 39.23 | 39.30 | 38.89 | 39.01 | 339,331 | -0.34(-0.86%) |
Jun 16, 2021 | 39.59 | 39.69 | 39.18 | 39.35 | 275,207 | -0.24(-0.59%) |
Jun 15, 2021 | 39.30 | 39.71 | 39.11 | 39.58 | 374,472 | +0.44(+1.11%) |
Jun 14, 2021 | 39.19 | 39.60 | 38.93 | 39.15 | 340,914 | -0.01(-0.02%) |
Jun 11, 2021 | 39.38 | 39.47 | 39.10 | 39.16 | 250,618 | -0.23(-0.58%) |
Jun 10, 2021 | 39.05 | 39.64 | 38.90 | 39.38 | 363,637 | +0.31(+0.80%) |
Jun 09, 2021 | 39.19 | 39.23 | 38.89 | 39.07 | 843,112 | +0.04(+0.11%) |
Jun 08, 2021 | 38.90 | 39.24 | 38.71 | 39.03 | 406,439 | +0.09(+0.22%) |
Jun 07, 2021 | 38.92 | 39.01 | 38.72 | 38.94 | 334,977 | -0.03(-0.09%) |
Jun 04, 2021 | 39.26 | 39.46 | 38.96 | 38.97 | 252,361 | -0.23(-0.58%) |
Jun 03, 2021 | 39.20 | 39.21 | 38.89 | 39.20 | 488,634 | -0.11(-0.29%) |
Jun 02, 2021 | 39.37 | 39.54 | 39.04 | 39.31 | 373,486 | -0.05(-0.13%) |
Jun 01, 2021 | 39.71 | 39.74 | 39.27 | 39.37 | 386,957 | -0.12(-0.31%) |
May 28, 2021 | 39.16 | 39.56 | 39.10 | 39.49 | 355,185 | +0.38(+0.98%) |
May 27, 2021 | 39.57 | 39.62 | 39.08 | 39.10 | 352,881 | -0.31(-0.80%) |
May 26, 2021 | 39.23 | 39.71 | 39.05 | 39.42 | 419,465 | +0.23(+0.58%) |
May 25, 2021 | 39.72 | 39.81 | 39.17 | 39.19 | 742,674 | -0.62(-1.56%) |
May 24, 2021 | 39.74 | 40.04 | 39.65 | 39.81 | 400,843 | +0.14(+0.35%) |
May 21, 2021 | 39.40 | 39.73 | 39.27 | 39.67 | 327,370 | +0.30(+0.77%) |
May 20, 2021 | 39.94 | 39.94 | 39.23 | 39.37 | 327,853 | -0.50(-1.26%) |
May 19, 2021 | 40.23 | 40.24 | 39.44 | 39.87 | 269,762 | -0.50(-1.24%) |
May 18, 2021 | 40.09 | 40.57 | 40.09 | 40.37 | 275,743 | +0.12(+0.30%) |
May 17, 2021 | 40.36 | 40.54 | 40.03 | 40.25 | 476,827 | -0.16(-0.41%) |
May 14, 2021 | 40.47 | 40.90 | 40.26 | 40.41 | 308,175 | +0.08(+0.19%) |
May 13, 2021 | 39.41 | 40.63 | 39.35 | 40.34 | 398,547 | +0.91(+2.30%) |
May 12, 2021 | 40.35 | 40.51 | 39.33 | 39.43 | 421,228 | -0.80(-1.99%) |
May 11, 2021 | 40.78 | 40.78 | 39.93 | 40.23 | 369,959 | -0.63(-1.54%) |
May 10, 2021 | 40.63 | 41.34 | 40.62 | 40.86 | 329,993 | +0.33(+0.81%) |
May 07, 2021 | 40.40 | 40.74 | 40.35 | 40.54 | 388,532 | -0.16(-0.40%) |
May 06, 2021 | 40.22 | 40.71 | 39.86 | 40.70 | 512,028 | +0.52(+1.29%) |
May 05, 2021 | 39.62 | 40.26 | 38.68 | 40.18 | 601,226 | +0.43(+1.09%) |
May 04, 2021 | 39.80 | 40.10 | 39.62 | 39.75 | 547,712 | +0.03(+0.09%) |
May 03, 2021 | 39.91 | 40.07 | 39.67 | 39.72 | 883,592 | +0.00(+0.00%) |
Apr 30, 2021 | 39.67 | 39.88 | 39.57 | 39.72 | 543,684 | +0.02(+0.04%) |
Apr 29, 2021 | 39.54 | 40.03 | 39.43 | 39.70 | 356,159 | +0.16(+0.39%) |
Apr 28, 2021 | 39.78 | 39.78 | 39.22 | 39.54 | 506,371 | +0.00(+0.00%) |
Apr 27, 2021 | 39.91 | 39.91 | 39.34 | 39.54 | 397,880 | -0.29(-0.74%) |
Apr 26, 2021 | 40.41 | 40.41 | 39.53 | 39.84 | 672,454 | -0.35(-0.88%) |
Apr 23, 2021 | 40.70 | 40.80 | 40.17 | 40.19 | 541,250 | -0.39(-0.96%) |
Apr 22, 2021 | 40.77 | 41.03 | 40.44 | 40.58 | 591,414 | +0.04(+0.11%) |
Apr 21, 2021 | 40.58 | 40.71 | 40.21 | 40.54 | 437,990 | -0.05(-0.13%) |
Apr 20, 2021 | 41.12 | 41.32 | 40.41 | 40.59 | 497,087 | -0.55(-1.34%) |
Apr 19, 2021 | 40.78 | 41.29 | 40.66 | 41.14 | 662,322 | +0.37(+0.91%) |
Apr 16, 2021 | 41.43 | 41.52 | 40.75 | 40.77 | 3,348,779 | -0.40(-0.96%) |
Apr 15, 2021 | 41.24 | 41.51 | 40.88 | 41.17 | 516,445 | -0.04(-0.10%) |
Apr 14, 2021 | 41.09 | 41.49 | 40.91 | 41.21 | 511,297 | +0.22(+0.55%) |
Apr 13, 2021 | 40.73 | 41.18 | 40.37 | 40.98 | 607,601 | -0.08(-0.19%) |
Apr 12, 2021 | 41.36 | 41.40 | 40.89 | 41.06 | 321,210 | +0.01(+0.02%) |
Apr 09, 2021 | 41.18 | 41.35 | 40.89 | 41.05 | 641,250 | -0.01(-0.02%) |
Apr 08, 2021 | 41.17 | 41.28 | 40.63 | 41.06 | 482,406 | -0.13(-0.31%) |
Apr 07, 2021 | 41.01 | 41.27 | 40.81 | 41.19 | 385,884 | +0.37(+0.91%) |
Apr 06, 2021 | 40.76 | 41.21 | 40.27 | 40.82 | 599,101 | -0.11(-0.27%) |
Apr 05, 2021 | 41.44 | 42.19 | 40.82 | 40.93 | 831,135 | +0.00(+0.00%) |
Apr 01, 2021 | 41.06 | 41.23 | 40.37 | 40.93 | 376,592 | -0.28(-0.67%) |
Mar 31, 2021 | 40.79 | 41.32 | 40.58 | 41.21 | 537,790 | +0.47(+1.14%) |
Mar 30, 2021 | 41.18 | 41.26 | 40.67 | 40.74 | 385,554 | -0.63(-1.52%) |
Mar 29, 2021 | 41.54 | 42.41 | 41.33 | 41.37 | 563,862 | -0.28(-0.68%) |
Mar 26, 2021 | 41.17 | 41.67 | 40.57 | 41.66 | 874,043 | +0.28(+0.67%) |
Mar 25, 2021 | 40.54 | 41.50 | 39.97 | 41.38 | 1,084,952 | +1.31(+3.27%) |
Mar 24, 2021 | 40.06 | 40.73 | 39.63 | 40.07 | 750,649 | +0.16(+0.41%) |
Mar 23, 2021 | 39.58 | 40.10 | 39.40 | 39.91 | 541,629 | -0.03(-0.06%) |
Mar 22, 2021 | 39.79 | 40.12 | 39.40 | 39.93 | 560,594 | -0.05(-0.13%) |
Mar 19, 2021 | 38.88 | 40.09 | 38.57 | 39.98 | 1,355,270 | +1.09(+2.80%) |
Mar 18, 2021 | 39.47 | 39.77 | 38.77 | 38.90 | 427,930 | -0.41(-1.05%) |
Mar 17, 2021 | 40.27 | 40.27 | 39.22 | 39.31 | 486,661 | -0.95(-2.36%) |
Mar 16, 2021 | 40.27 | 40.91 | 39.99 | 40.26 | 513,192 | -0.42(-1.04%) |
Mar 15, 2021 | 39.09 | 41.50 | 39.08 | 40.68 | 1,244,201 | +1.85(+4.76%) |
Mar 12, 2021 | 37.44 | 39.26 | 37.40 | 38.84 | 622,479 | +1.61(+4.34%) |
Mar 11, 2021 | 37.58 | 37.75 | 37.06 | 37.22 | 351,671 | -0.47(-1.24%) |
Mar 10, 2021 | 36.63 | 37.75 | 36.56 | 37.69 | 424,514 | +1.13(+3.09%) |
Mar 09, 2021 | 36.74 | 36.96 | 36.35 | 36.56 | 622,293 | -0.40(-1.07%) |
Mar 08, 2021 | 37.27 | 37.59 | 36.84 | 36.95 | 1,176,841 | -0.09(-0.23%) |
Mar 05, 2021 | 35.67 | 37.14 | 35.25 | 37.04 | 576,360 | +1.77(+5.02%) |
Mar 04, 2021 | 35.31 | 36.05 | 35.12 | 35.27 | 407,160 | +0.18(+0.52%) |
Mar 03, 2021 | 34.33 | 35.20 | 34.12 | 35.09 | 480,255 | +0.93(+2.73%) |
Mar 02, 2021 | 34.37 | 34.39 | 33.57 | 34.16 | 483,612 | -0.19(-0.55%) |