Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.10 | 32.31 | 32.00 | 32.04 | 407,119 | +0.10(+0.33%) |
Mar 30, 2022 | 31.66 | 32.02 | 31.63 | 31.93 | 1,716,732 | +0.03(+0.09%) |
Mar 29, 2022 | 32.20 | 32.21 | 31.67 | 31.90 | 1,292,213 | -0.07(-0.21%) |
Mar 28, 2022 | 31.69 | 32.00 | 31.67 | 31.97 | 884,920 | +0.39(+1.23%) |
Mar 25, 2022 | 31.01 | 31.62 | 31.01 | 31.58 | 985,624 | +0.63(+2.03%) |
Mar 24, 2022 | 30.57 | 30.96 | 30.50 | 30.95 | 1,153,593 | +0.02(+0.06%) |
Mar 23, 2022 | 31.23 | 31.31 | 30.86 | 30.93 | 570,746 | -0.35(-1.12%) |
Mar 22, 2022 | 31.30 | 31.46 | 31.16 | 31.28 | 359,070 | +0.19(+0.61%) |
Mar 21, 2022 | 31.34 | 31.46 | 31.06 | 31.09 | 424,844 | -0.78(-2.45%) |
Mar 18, 2022 | 31.56 | 31.95 | 31.50 | 31.87 | 616,107 | -0.52(-1.61%) |
Mar 17, 2022 | 32.20 | 32.49 | 32.12 | 32.40 | 519,253 | +0.41(+1.28%) |
Mar 16, 2022 | 31.41 | 31.99 | 31.39 | 31.99 | 471,667 | +1.22(+3.96%) |
Mar 15, 2022 | 30.69 | 30.86 | 30.47 | 30.77 | 537,727 | +0.24(+0.78%) |
Mar 14, 2022 | 30.99 | 31.07 | 30.47 | 30.53 | 494,797 | +0.74(+2.49%) |
Mar 11, 2022 | 30.48 | 30.58 | 29.79 | 29.79 | 567,137 | +0.03(+0.10%) |
Mar 10, 2022 | 29.57 | 30.00 | 29.48 | 29.76 | 552,761 | -0.48(-1.57%) |
Mar 09, 2022 | 30.20 | 30.39 | 29.89 | 30.24 | 748,259 | +2.02(+7.15%) |
Mar 08, 2022 | 28.04 | 28.95 | 27.92 | 28.22 | 850,643 | +0.68(+2.49%) |
Mar 07, 2022 | 27.63 | 27.89 | 27.35 | 27.54 | 840,950 | -0.55(-1.96%) |
Mar 04, 2022 | 27.86 | 28.11 | 27.79 | 28.09 | 1,389,793 | -1.17(-4.00%) |
Mar 03, 2022 | 29.67 | 29.74 | 29.12 | 29.26 | 413,058 | -0.66(-2.19%) |
Mar 02, 2022 | 29.41 | 30.23 | 29.39 | 29.91 | 524,105 | +0.26(+0.87%) |
Mar 01, 2022 | 29.91 | 30.19 | 29.47 | 29.66 | 636,579 | -1.07(-3.50%) |
Feb 28, 2022 | 30.59 | 30.75 | 30.35 | 30.73 | 646,992 | -0.37(-1.19%) |
Feb 25, 2022 | 30.34 | 31.21 | 30.67 | 31.10 | 463,488 | +0.87(+2.86%) |
Feb 24, 2022 | 29.49 | 30.24 | 29.42 | 30.24 | 1,545,894 | -0.60(-1.94%) |
Feb 23, 2022 | 31.23 | 31.27 | 30.78 | 30.84 | 585,135 | -1.41(-4.37%) |
Feb 22, 2022 | 33.23 | 33.25 | 32.02 | 32.24 | 923,801 | +0.49(+1.53%) |
Feb 18, 2022 | 31.76 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 31.88 | 31.99 | 31.67 | 31.70 | 328,399 | -0.58(-1.80%) |
Feb 16, 2022 | 32.09 | 32.31 | 31.93 | 32.28 | 358,981 | +0.83(+2.63%) |
Feb 15, 2022 | 31.23 | 31.59 | 31.23 | 31.46 | 325,732 | +0.44(+1.41%) |
Feb 14, 2022 | 30.97 | 31.12 | 30.72 | 31.02 | 305,081 | +0.25(+0.80%) |
Feb 11, 2022 | 30.72 | 31.38 | 30.67 | 30.77 | 721,996 | -1.22(-3.81%) |
Feb 10, 2022 | 32.23 | 32.45 | 31.94 | 31.99 | 363,283 | -0.68(-2.10%) |
Feb 09, 2022 | 32.70 | 32.82 | 32.62 | 32.67 | 283,490 | +0.10(+0.29%) |
Feb 08, 2022 | 32.40 | 32.74 | 32.37 | 32.58 | 368,541 | -0.52(-1.58%) |
Feb 07, 2022 | 33.10 | 33.28 | 33.00 | 33.10 | 292,176 | -0.04(-0.11%) |
Feb 04, 2022 | 33.13 | 33.28 | 32.93 | 33.14 | 425,689 | +0.17(+0.52%) |
Feb 03, 2022 | 33.33 | 32.92 | 32.97 | 268,583 | +0.09(+0.26%) | |
Feb 02, 2022 | 32.80 | 33.01 | 32.60 | 32.88 | 311,046 | +0.02(+0.06%) |
Feb 01, 2022 | 32.80 | 32.92 | 32.58 | 32.86 | 410,328 | +0.68(+2.13%) |
Jan 31, 2022 | 31.97 | 31.85 | 32.18 | 383,653 | -0.04(-0.12%) | |
Jan 28, 2022 | 31.89 | 32.22 | 31.74 | 32.22 | 292,028 | +0.31(+0.98%) |
Jan 27, 2022 | 31.95 | 32.33 | 31.73 | 31.90 | 436,089 | +0.11(+0.36%) |
Jan 26, 2022 | 32.19 | 32.22 | 31.52 | 31.79 | 558,507 | -0.38(-1.18%) |
Jan 25, 2022 | 32.25 | 32.38 | 31.89 | 32.17 | 672,926 | +1.50(+4.90%) |
Jan 24, 2022 | 30.43 | 30.72 | 30.03 | 30.67 | 485,833 | -0.45(-1.44%) |
Jan 21, 2022 | 31.37 | 31.45 | 31.08 | 31.11 | 413,614 | -0.69(-2.18%) |
Jan 20, 2022 | 32.09 | 32.28 | 31.77 | 31.81 | 408,349 | -0.29(-0.89%) |
Jan 19, 2022 | 32.32 | 32.42 | 32.07 | 32.09 | 493,806 | -0.86(-2.60%) |
Jan 18, 2022 | 33.17 | 33.18 | 32.77 | 32.95 | 736,824 | +0.80(+2.48%) |
Jan 14, 2022 | 32.15 | 0 | +0.76(+2.42%) | |||
Jan 13, 2022 | 31.56 | 31.63 | 31.26 | 31.39 | 310,998 | +0.15(+0.49%) |
Jan 12, 2022 | 31.18 | 31.29 | 31.12 | 31.24 | 163,800 | -0.09(-0.27%) |
Jan 11, 2022 | 31.10 | 31.40 | 31.10 | 31.32 | 290,148 | -0.09(-0.27%) |
Jan 10, 2022 | 31.17 | 31.60 | 30.95 | 31.41 | 711,327 | +0.56(+1.82%) |
Jan 07, 2022 | 30.29 | 30.87 | 30.29 | 30.85 | 810,925 | +0.51(+1.69%) |
Jan 06, 2022 | 30.34 | 30.63 | 30.12 | 30.33 | 618,246 | +0.35(+1.17%) |
Jan 05, 2022 | 30.22 | 30.56 | 29.97 | 29.98 | 803,598 | -0.91(-2.96%) |
Jan 04, 2022 | 30.51 | 30.98 | 30.51 | 30.89 | 489,910 | -0.13(-0.43%) |
Jan 03, 2022 | 30.68 | 31.04 | 30.61 | 31.03 | 586,284 | +0.15(+0.49%) |
Dec 31, 2021 | 30.70 | 30.96 | 30.61 | 30.87 | 275,515 | +0.13(+0.43%) |
Dec 30, 2021 | 30.90 | 30.99 | 30.73 | 30.74 | 135,085 | -0.19(-0.62%) |
Dec 29, 2021 | 30.94 | 31.00 | 30.82 | 30.93 | 269,315 | +0.35(+1.15%) |
Dec 28, 2021 | 30.49 | 30.72 | 30.48 | 30.58 | 273,051 | -0.12(-0.40%) |
Dec 27, 2021 | 30.70 | 30.70 | 30.44 | 30.70 | 284,827 | +0.20(+0.65%) |
Dec 23, 2021 | 30.41 | 30.53 | 30.28 | 30.50 | 373,432 | +0.50(+1.68%) |
Dec 22, 2021 | 29.67 | 30.00 | 29.51 | 30.00 | 356,541 | +0.62(+2.10%) |
Dec 21, 2021 | 29.18 | 29.51 | 29.18 | 29.38 | 415,790 | +0.60(+2.08%) |
Dec 20, 2021 | 28.84 | 28.84 | 28.52 | 28.78 | 410,121 | -0.24(-0.82%) |
Dec 17, 2021 | 29.29 | 29.30 | 28.93 | 29.02 | 527,956 | +0.06(+0.20%) |
Dec 16, 2021 | 28.87 | 29.15 | 28.83 | 28.96 | 380,825 | +0.37(+1.30%) |
Dec 15, 2021 | 28.74 | 28.75 | 28.33 | 28.59 | 584,109 | -0.56(-1.92%) |
Dec 14, 2021 | 29.29 | 29.41 | 29.13 | 29.15 | 443,037 | -0.02(-0.07%) |
Dec 13, 2021 | 28.92 | 29.35 | 28.92 | 29.17 | 395,256 | +0.17(+0.59%) |
Dec 10, 2021 | 29.07 | 29.22 | 28.85 | 29.00 | 463,115 | -0.22(-0.75%) |
Dec 09, 2021 | 29.53 | 29.60 | 29.18 | 29.22 | 748,775 | -0.76(-2.54%) |
Dec 08, 2021 | 29.75 | 30.08 | 29.75 | 29.98 | 200,179 | +0.07(+0.22%) |
Dec 07, 2021 | 29.86 | 30.10 | 29.78 | 29.91 | 344,303 | -0.07(-0.22%) |
Dec 06, 2021 | 29.52 | 30.16 | 29.47 | 29.98 | 514,861 | +1.05(+3.62%) |
Dec 03, 2021 | 29.10 | 29.12 | 28.82 | 28.93 | 289,517 | +0.04(+0.13%) |
Dec 02, 2021 | 28.94 | 29.05 | 28.80 | 28.90 | 324,988 | +0.29(+1.03%) |
Dec 01, 2021 | 28.83 | 29.00 | 28.56 | 28.60 | 803,365 | +0.24(+0.84%) |
Nov 30, 2021 | 28.63 | 28.84 | 28.61 | 28.36 | 573,630 | -0.38(-1.32%) |
Nov 29, 2021 | 28.73 | 28.78 | 28.47 | 28.74 | 566,980 | +0.13(+0.47%) |
Nov 26, 2021 | 29.01 | 29.04 | 28.56 | 28.61 | 348,714 | -0.97(-3.28%) |
Nov 24, 2021 | 29.41 | 29.72 | 29.37 | 29.58 | 734,206 | -0.29(-0.99%) |
Nov 23, 2021 | 29.64 | 29.99 | 29.64 | 29.88 | 350,970 | +0.26(+0.87%) |
Nov 22, 2021 | 29.43 | 29.90 | 29.30 | 29.62 | 308,286 | -0.15(-0.51%) |
Nov 19, 2021 | 30.05 | 30.12 | 29.74 | 29.77 | 290,265 | -0.72(-2.37%) |
Nov 18, 2021 | 30.40 | 30.55 | 30.41 | 30.49 | 257,590 | -0.05(-0.16%) |
Nov 17, 2021 | 30.47 | 30.73 | 30.47 | 30.54 | 225,244 | -0.60(-1.92%) |
Nov 16, 2021 | 31.50 | 31.61 | 31.13 | 31.14 | 222,116 | -0.21(-0.67%) |
Nov 15, 2021 | 31.44 | 31.59 | 31.32 | 31.35 | 184,423 | -0.16(-0.51%) |
Nov 12, 2021 | 31.57 | 31.68 | 31.38 | 31.51 | 288,418 | -0.10(-0.33%) |
Nov 11, 2021 | 31.48 | 31.69 | 31.44 | 31.62 | 298,692 | -0.51(-1.60%) |
Nov 10, 2021 | 32.25 | 32.12 | 32.13 | 205,778 | +0.04(+0.12%) | |
Nov 09, 2021 | 32.27 | 32.29 | 32.02 | 32.09 | 682,136 | -1.16(-3.49%) |
Nov 08, 2021 | 33.40 | 33.65 | 33.22 | 33.25 | 421,108 | -0.50(-1.49%) |
Nov 05, 2021 | 33.53 | 33.97 | 33.46 | 33.76 | 348,707 | +1.22(+3.74%) |
Nov 04, 2021 | 32.52 | 32.64 | 32.41 | 32.54 | 279,411 | +0.39(+1.21%) |
Nov 03, 2021 | 31.87 | 32.15 | 31.69 | 32.15 | 747,293 | -0.29(-0.88%) |
Nov 02, 2021 | 33.51 | 33.56 | 32.37 | 32.43 | 895,663 | +0.06(+0.18%) |
Nov 01, 2021 | 32.05 | 32.46 | 32.09 | 32.38 | 421,278 | +0.77(+2.44%) |
Oct 29, 2021 | 31.96 | 32.02 | 31.50 | 31.61 | 432,025 | -1.42(-4.29%) |
Oct 28, 2021 | 33.10 | 33.18 | 32.86 | 33.02 | 237,264 | +0.26(+0.78%) |
Oct 27, 2021 | 33.14 | 33.21 | 32.74 | 32.77 | 500,982 | +0.19(+0.58%) |
Oct 26, 2021 | 32.65 | 32.58 | 336,771 | -1.50(-4.41%) | ||
Oct 25, 2021 | 33.99 | 34.19 | 33.85 | 34.08 | 181,027 | +0.20(+0.59%) |
Oct 22, 2021 | 33.86 | 34.05 | 33.83 | 33.88 | 247,304 | -0.41(-1.19%) |
Oct 21, 2021 | 34.10 | 34.32 | 34.06 | 34.29 | 184,635 | +0.37(+1.09%) |
Oct 20, 2021 | 33.83 | 34.08 | 33.80 | 33.92 | 273,637 | +0.06(+0.17%) |
Oct 19, 2021 | 33.46 | 33.86 | 33.44 | 33.86 | 292,658 | +0.47(+1.40%) |
Oct 18, 2021 | 33.35 | 33.50 | 33.03 | 33.40 | 232,275 | -0.33(-0.99%) |
Oct 15, 2021 | 33.56 | 33.78 | 33.44 | 33.73 | 314,495 | -0.04(-0.11%) |
Oct 14, 2021 | 33.78 | 33.89 | 33.69 | 33.77 | 163,740 | +0.30(+0.91%) |
Oct 13, 2021 | 33.39 | 33.53 | 33.30 | 33.46 | 487,606 | +0.35(+1.06%) |
Oct 12, 2021 | 33.17 | 33.29 | 33.07 | 33.11 | 423,489 | -0.18(-0.54%) |
Oct 11, 2021 | 33.66 | 33.67 | 33.29 | 33.29 | 505,129 | +0.10(+0.32%) |
Oct 08, 2021 | 33.22 | 33.39 | 33.10 | 33.19 | 266,868 | +0.08(+0.23%) |
Oct 07, 2021 | 32.96 | 33.29 | 32.96 | 33.11 | 548,342 | +0.24(+0.72%) |
Oct 06, 2021 | 32.82 | 32.89 | 32.61 | 32.87 | 515,014 | -0.29(-0.89%) |
Oct 05, 2021 | 33.15 | 33.31 | 33.09 | 33.17 | 549,841 | -0.37(-1.11%) |
Oct 04, 2021 | 33.60 | 33.89 | 33.41 | 33.54 | 458,298 | +0.02(+0.06%) |
Oct 01, 2021 | 33.41 | 33.58 | 33.26 | 33.52 | 868,625 | +0.26(+0.77%) |
Sep 30, 2021 | 33.49 | 33.60 | 33.27 | 33.26 | 322,431 | -0.25(-0.74%) |
Sep 29, 2021 | 33.60 | 33.67 | 33.41 | 33.51 | 393,253 | -0.23(-0.68%) |
Sep 28, 2021 | 33.87 | 33.88 | 33.58 | 33.74 | 181,852 | -0.29(-0.87%) |
Sep 27, 2021 | 34.09 | 34.18 | 33.98 | 34.03 | 188,317 | -0.13(-0.39%) |
Sep 24, 2021 | 34.24 | 34.28 | 33.99 | 34.17 | 227,919 | +0.00(+0.00%) |
Sep 23, 2021 | 34.28 | 34.34 | 34.12 | 34.17 | 244,113 | -0.32(-0.94%) |
Sep 22, 2021 | 35.01 | 35.04 | 34.45 | 34.49 | 705,669 | +0.46(+1.34%) |
Sep 21, 2021 | 34.16 | 34.54 | 33.99 | 34.03 | 370,836 | +0.46(+1.36%) |
Sep 20, 2021 | 33.46 | 33.90 | 33.41 | 33.58 | 323,509 | -0.24(-0.70%) |
Sep 17, 2021 | 33.79 | 33.89 | 33.55 | 33.81 | 292,942 | +0.19(+0.57%) |
Sep 16, 2021 | 33.57 | 33.68 | 33.41 | 33.62 | 187,892 | -0.32(-0.95%) |
Sep 15, 2021 | 33.78 | 33.99 | 33.56 | 33.95 | 463,701 | -0.72(-2.09%) |
Sep 14, 2021 | 35.11 | 35.15 | 34.65 | 34.67 | 121,013 | -0.11(-0.33%) |
Sep 13, 2021 | 34.78 | 34.89 | 34.69 | 34.78 | 203,604 | +0.09(+0.25%) |
Sep 10, 2021 | 35.03 | 35.16 | 34.61 | 34.70 | 612,878 | -1.61(-4.43%) |
Sep 09, 2021 | 36.70 | 36.78 | 36.25 | 36.31 | 268,621 | -0.37(-1.01%) |
Sep 08, 2021 | 36.53 | 36.85 | 36.52 | 36.68 | 231,491 | -0.33(-0.90%) |
Sep 07, 2021 | 36.91 | 37.15 | 36.89 | 37.01 | 245,714 | +0.22(+0.59%) |
Sep 03, 2021 | 36.67 | 37.01 | 36.50 | 36.79 | 387,454 | -0.34(-0.92%) |
Sep 02, 2021 | 36.73 | 37.21 | 36.65 | 37.13 | 435,700 | +0.14(+0.39%) |
Sep 01, 2021 | 36.91 | 37.14 | 36.83 | 36.99 | 196,089 | +0.29(+0.80%) |
Aug 31, 2021 | 36.63 | 36.77 | 36.46 | 36.70 | 437,969 | -0.18(-0.49%) |
Aug 30, 2021 | 36.67 | 36.94 | 36.64 | 36.88 | 307,750 | -0.15(-0.41%) |
Aug 27, 2021 | 37.11 | 37.28 | 36.99 | 37.03 | 257,652 | -0.60(-1.59%) |
Aug 26, 2021 | 37.70 | 37.77 | 37.52 | 37.63 | 258,369 | +0.08(+0.20%) |
Aug 25, 2021 | 37.86 | 37.88 | 37.41 | 37.55 | 860,802 | -0.66(-1.72%) |
Aug 24, 2021 | 38.17 | 38.38 | 38.08 | 38.21 | 249,532 | -0.14(-0.37%) |
Aug 23, 2021 | 38.27 | 38.47 | 38.14 | 38.35 | 230,005 | +0.30(+0.80%) |
Aug 20, 2021 | 37.78 | 38.10 | 37.76 | 38.05 | 333,519 | -0.06(-0.15%) |
Aug 19, 2021 | 38.08 | 38.22 | 37.88 | 38.10 | 731,683 | -0.42(-1.09%) |
Aug 18, 2021 | 38.83 | 38.86 | 38.52 | 38.52 | 108,104 | -0.29(-0.74%) |
Aug 17, 2021 | 38.58 | 38.81 | 38.50 | 38.81 | 141,312 | +0.10(+0.25%) |
Aug 16, 2021 | 38.62 | 38.77 | 38.55 | 38.71 | 217,514 | +0.10(+0.25%) |
Aug 13, 2021 | 38.45 | 38.65 | 38.36 | 38.62 | 439,835 | +0.53(+1.40%) |
Aug 12, 2021 | 38.08 | 38.13 | 38.00 | 38.08 | 1,323,632 | -0.05(-0.12%) |
Aug 11, 2021 | 38.08 | 38.30 | 38.04 | 38.13 | 780,707 | +0.20(+0.53%) |
Aug 10, 2021 | 38.00 | 38.17 | 37.80 | 37.93 | 1,178,618 | +0.49(+1.30%) |
Aug 09, 2021 | 37.48 | 37.60 | 37.40 | 37.45 | 365,071 | -0.06(-0.15%) |
Aug 06, 2021 | 37.50 | 37.62 | 37.41 | 37.50 | 266,640 | -0.51(-1.35%) |
Aug 05, 2021 | 38.09 | 38.13 | 37.85 | 38.02 | 390,812 | +0.04(+0.10%) |
Aug 04, 2021 | 37.96 | 38.22 | 37.90 | 37.98 | 252,404 | -0.05(-0.13%) |
Aug 03, 2021 | 37.67 | 38.13 | 37.58 | 38.03 | 323,163 | +1.54(+4.22%) |
Aug 02, 2021 | 36.28 | 36.69 | 36.22 | 36.49 | 622,760 | -0.91(-2.44%) |
Jul 30, 2021 | 37.90 | 38.02 | 37.37 | 37.40 | 840,206 | -1.85(-4.73%) |
Jul 29, 2021 | 39.28 | 39.36 | 39.10 | 39.25 | 314,303 | +0.29(+0.76%) |
Jul 28, 2021 | 38.68 | 38.97 | 38.63 | 38.96 | 208,018 | +0.54(+1.41%) |
Jul 27, 2021 | 38.33 | 38.59 | 38.29 | 38.42 | 590,979 | -0.09(-0.22%) |
Jul 26, 2021 | 38.66 | 38.74 | 38.47 | 38.50 | 468,222 | -0.28(-0.71%) |
Jul 23, 2021 | 38.72 | 38.96 | 38.66 | 38.78 | 308,804 | +0.10(+0.27%) |
Jul 22, 2021 | 38.79 | 38.91 | 38.63 | 38.67 | 235,533 | +0.35(+0.92%) |
Jul 21, 2021 | 38.02 | 38.43 | 37.98 | 38.32 | 372,170 | +0.41(+1.08%) |
Jul 20, 2021 | 37.67 | 38.08 | 37.64 | 37.91 | 201,423 | -0.49(-1.26%) |
Jul 19, 2021 | 38.48 | 38.68 | 38.26 | 38.40 | 254,073 | -0.65(-1.66%) |
Jul 16, 2021 | 39.09 | 39.16 | 38.94 | 39.05 | 53,675 | +0.04(+0.10%) |
Jul 15, 2021 | 39.13 | 39.17 | 38.88 | 39.01 | 103,562 | -0.84(-2.10%) |
Jul 14, 2021 | 39.64 | 40.07 | 39.61 | 39.84 | 315,577 | +0.55(+1.40%) |
Jul 13, 2021 | 39.44 | 39.58 | 39.28 | 39.29 | 92,550 | -0.15(-0.39%) |
Jul 12, 2021 | 39.26 | 39.46 | 39.25 | 39.44 | 155,770 | +0.63(+1.62%) |
Jul 09, 2021 | 38.66 | 38.87 | 38.62 | 38.82 | 78,884 | +0.28(+0.72%) |
Jul 08, 2021 | 38.50 | 38.57 | 38.45 | 38.54 | 150,251 | -0.14(-0.37%) |
Jul 07, 2021 | 38.46 | 38.73 | 38.43 | 38.68 | 132,842 | +0.53(+1.40%) |
Jul 06, 2021 | 38.24 | 38.25 | 37.96 | 38.15 | 124,299 | -0.77(-1.98%) |
Jul 02, 2021 | 38.97 | 39.06 | 38.83 | 38.92 | 144,689 | -0.78(-1.96%) |
Jul 01, 2021 | 39.67 | 39.87 | 39.64 | 39.70 | 157,970 | +0.16(+0.41%) |
Jun 30, 2021 | 39.66 | 39.75 | 39.37 | 39.54 | 162,428 | +0.23(+0.58%) |
Jun 29, 2021 | 39.48 | 39.57 | 39.28 | 39.31 | 86,174 | -0.48(-1.20%) |
Jun 28, 2021 | 39.77 | 39.92 | 39.70 | 39.79 | 259,900 | +0.04(+0.10%) |
Jun 25, 2021 | 39.79 | 39.83 | 39.70 | 39.75 | 96,833 | +0.29(+0.72%) |
Jun 24, 2021 | 39.51 | 39.70 | 39.33 | 39.46 | 152,203 | +0.60(+1.54%) |
Jun 23, 2021 | 39.30 | 39.33 | 38.86 | 38.86 | 591,934 | -0.52(-1.33%) |
Jun 22, 2021 | 39.38 | 39.58 | 39.27 | 39.39 | 447,423 | -0.07(-0.17%) |
Jun 21, 2021 | 39.28 | 39.48 | 39.23 | 39.45 | 303,178 | -0.04(-0.10%) |
Jun 18, 2021 | 39.45 | 39.77 | 39.35 | 39.49 | 491,814 | -0.39(-0.98%) |
Jun 17, 2021 | 39.59 | 39.94 | 39.57 | 39.88 | 697,466 | -0.04(-0.10%) |
Jun 16, 2021 | 40.34 | 40.38 | 39.75 | 39.92 | 1,130,172 | -0.15(-0.38%) |
Jun 15, 2021 | 39.77 | 40.08 | 39.75 | 40.07 | 545,305 | +0.20(+0.50%) |
Jun 14, 2021 | 39.82 | 39.94 | 39.66 | 39.87 | 132,868 | +0.30(+0.77%) |
Jun 11, 2021 | 39.59 | 39.59 | 39.39 | 39.57 | 94,484 | +0.01(+0.02%) |
Jun 10, 2021 | 39.50 | 39.73 | 39.47 | 39.56 | 84,363 | +0.00(+0.00%) |
Jun 09, 2021 | 39.48 | 39.64 | 39.39 | 39.56 | 134,168 | +0.47(+1.19%) |
Jun 08, 2021 | 39.41 | 39.43 | 39.05 | 39.09 | 175,651 | -0.03(-0.07%) |
Jun 07, 2021 | 39.19 | 39.31 | 39.11 | 39.12 | 131,519 | +0.08(+0.19%) |
Jun 04, 2021 | 39.01 | 39.13 | 38.93 | 39.05 | 138,099 | +0.32(+0.84%) |
Jun 03, 2021 | 38.40 | 38.78 | 38.33 | 38.72 | 153,591 | +0.62(+1.62%) |
Jun 02, 2021 | 37.96 | 38.21 | 37.96 | 38.10 | 240,919 | +0.14(+0.38%) |
Jun 01, 2021 | 38.31 | 38.33 | 37.96 | 37.96 | 118,231 | -0.16(-0.42%) |
May 28, 2021 | 38.05 | 38.23 | 38.04 | 38.12 | 155,624 | -0.24(-0.62%) |
May 27, 2021 | 38.32 | 38.57 | 38.26 | 38.36 | 205,814 | -0.18(-0.47%) |
May 26, 2021 | 38.74 | 38.74 | 38.40 | 38.54 | 278,815 | +0.11(+0.30%) |
May 25, 2021 | 38.42 | 38.57 | 38.36 | 38.43 | 98,616 | -0.23(-0.59%) |
May 24, 2021 | 38.79 | 38.79 | 38.56 | 38.66 | 122,750 | +0.26(+0.67%) |
May 21, 2021 | 38.53 | 38.71 | 38.36 | 38.40 | 97,851 | -0.17(-0.44%) |
May 20, 2021 | 38.30 | 38.62 | 38.26 | 38.57 | 179,348 | +0.79(+2.10%) |
May 19, 2021 | 37.77 | 37.83 | 37.52 | 37.77 | 325,049 | +0.06(+0.15%) |
May 18, 2021 | 38.02 | 38.11 | 37.66 | 37.72 | 287,510 | -0.26(-0.69%) |
May 17, 2021 | 38.07 | 38.21 | 37.91 | 37.98 | 132,271 | +0.16(+0.42%) |
May 14, 2021 | 37.87 | 37.96 | 37.74 | 37.82 | 330,606 | +0.20(+0.52%) |
May 13, 2021 | 37.47 | 37.67 | 37.39 | 37.63 | 226,585 | +1.03(+2.80%) |
May 12, 2021 | 37.03 | 37.18 | 36.56 | 36.60 | 383,637 | +0.05(+0.13%) |
May 11, 2021 | 36.50 | 36.69 | 36.38 | 36.55 | 303,075 | -0.18(-0.48%) |
May 10, 2021 | 36.58 | 36.94 | 36.52 | 36.73 | 341,785 | +0.00(+0.00%) |
May 07, 2021 | 36.53 | 36.79 | 36.53 | 36.73 | 174,827 | +0.56(+1.55%) |
May 06, 2021 | 35.94 | 36.21 | 35.92 | 36.17 | 412,130 | -0.76(-2.05%) |
May 05, 2021 | 37.05 | 37.21 | 36.85 | 36.93 | 212,027 | -0.41(-1.10%) |
May 04, 2021 | 37.26 | 37.35 | 37.08 | 37.34 | 191,789 | -0.24(-0.65%) |
May 03, 2021 | 37.41 | 37.60 | 37.38 | 37.58 | 269,272 | +0.39(+1.05%) |
Apr 30, 2021 | 37.40 | 37.44 | 37.02 | 37.19 | 308,286 | +0.22(+0.61%) |
Apr 29, 2021 | 36.89 | 36.97 | 36.65 | 36.96 | 165,371 | +0.48(+1.33%) |
Apr 28, 2021 | 36.59 | 36.68 | 36.44 | 36.48 | 371,644 | -0.22(-0.61%) |
Apr 27, 2021 | 36.77 | 36.83 | 36.62 | 36.70 | 377,270 | +0.08(+0.23%) |
Apr 26, 2021 | 36.62 | 36.74 | 36.48 | 36.62 | 153,039 | -0.14(-0.38%) |
Apr 23, 2021 | 36.53 | 36.79 | 36.37 | 36.76 | 137,731 | +0.07(+0.20%) |
Apr 22, 2021 | 36.76 | 36.90 | 36.59 | 36.68 | 191,702 | +0.13(+0.36%) |
Apr 21, 2021 | 36.17 | 36.58 | 36.17 | 36.55 | 162,275 | +0.66(+1.84%) |
Apr 20, 2021 | 35.91 | 36.02 | 35.83 | 35.89 | 171,167 | -0.09(-0.26%) |
Apr 19, 2021 | 36.09 | 36.09 | 35.84 | 35.98 | 185,746 | +0.44(+1.23%) |
Apr 16, 2021 | 35.24 | 35.57 | 35.24 | 35.55 | 209,278 | +0.20(+0.55%) |
Apr 15, 2021 | 35.12 | 35.38 | 35.12 | 35.35 | 263,002 | +0.22(+0.64%) |
Apr 14, 2021 | 35.33 | 35.36 | 35.09 | 35.13 | 173,873 | -0.15(-0.42%) |
Apr 13, 2021 | 35.33 | 35.51 | 35.15 | 35.28 | 234,100 | -0.30(-0.84%) |
Apr 12, 2021 | 35.22 | 35.61 | 35.20 | 35.57 | 370,920 | +0.52(+1.49%) |
Apr 09, 2021 | 34.97 | 35.12 | 34.87 | 35.05 | 561,974 | +0.07(+0.21%) |
Apr 08, 2021 | 35.02 | 35.16 | 34.79 | 34.98 | 196,100 | +0.34(+1.00%) |
Apr 07, 2021 | 34.83 | 34.89 | 34.54 | 34.63 | 276,906 | +0.09(+0.27%) |
Apr 06, 2021 | 34.95 | 34.98 | 34.53 | 34.54 | 280,559 | +0.10(+0.30%) |
Apr 05, 2021 | 34.24 | 34.55 | 34.24 | 34.44 | 194,428 | +0.22(+0.65%) |