Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.32 | 41.70 | 40.87 | 41.07 | 537,437 | -0.37(-0.90%) |
Mar 30, 2022 | 41.28 | 41.68 | 41.20 | 41.45 | 340,197 | +0.16(+0.40%) |
Mar 29, 2022 | 41.26 | 41.36 | 40.68 | 41.28 | 487,666 | +0.35(+0.84%) |
Mar 28, 2022 | 40.59 | 41.16 | 40.44 | 40.94 | 400,457 | +0.14(+0.33%) |
Mar 25, 2022 | 39.72 | 40.82 | 39.66 | 40.80 | 276,744 | +1.15(+2.89%) |
Mar 24, 2022 | 39.94 | 40.15 | 39.52 | 39.65 | 283,582 | -0.22(-0.55%) |
Mar 23, 2022 | 40.05 | 40.26 | 39.67 | 39.87 | 443,219 | -0.32(-0.79%) |
Mar 22, 2022 | 40.65 | 40.65 | 39.86 | 40.19 | 425,065 | -0.29(-0.72%) |
Mar 21, 2022 | 39.89 | 41.04 | 39.66 | 40.48 | 511,361 | +0.74(+1.85%) |
Mar 18, 2022 | 40.56 | 40.56 | 39.36 | 39.74 | 1,642,508 | -0.52(-1.29%) |
Mar 17, 2022 | 40.60 | 40.94 | 40.17 | 40.26 | 623,566 | -0.65(-1.60%) |
Mar 16, 2022 | 41.23 | 41.24 | 40.52 | 40.92 | 749,279 | -0.43(-1.03%) |
Mar 15, 2022 | 41.65 | 41.70 | 41.00 | 41.35 | 480,102 | -0.07(-0.18%) |
Mar 14, 2022 | 41.52 | 41.64 | 41.11 | 41.42 | 446,526 | +0.05(+0.11%) |
Mar 11, 2022 | 41.41 | 41.81 | 41.20 | 41.37 | 314,105 | -0.17(-0.42%) |
Mar 10, 2022 | 40.79 | 41.68 | 40.69 | 41.55 | 408,026 | +0.48(+1.17%) |
Mar 09, 2022 | 41.56 | 41.57 | 40.91 | 41.06 | 388,134 | -0.20(-0.48%) |
Mar 08, 2022 | 42.37 | 42.55 | 41.26 | 41.26 | 492,962 | -1.00(-2.37%) |
Mar 07, 2022 | 42.53 | 42.66 | 41.84 | 42.26 | 530,448 | +0.00(+0.00%) |
Mar 04, 2022 | 40.96 | 42.32 | 40.70 | 42.26 | 504,211 | +1.10(+2.67%) |
Mar 03, 2022 | 40.57 | 41.25 | 40.40 | 41.16 | 547,976 | +0.64(+1.57%) |
Mar 02, 2022 | 40.21 | 40.79 | 40.02 | 40.53 | 453,929 | +0.47(+1.18%) |
Mar 01, 2022 | 40.63 | 41.20 | 39.61 | 40.05 | 473,983 | -0.55(-1.34%) |
Feb 28, 2022 | 40.07 | 40.72 | 39.84 | 40.60 | 662,739 | +0.20(+0.50%) |
Feb 25, 2022 | 39.64 | 40.63 | 39.29 | 40.40 | 650,596 | +0.92(+2.33%) |
Feb 24, 2022 | 38.12 | 39.60 | 38.12 | 39.48 | 551,371 | +0.92(+2.38%) |
Feb 23, 2022 | 38.47 | 39.48 | 38.47 | 38.56 | 641,825 | -0.10(-0.26%) |
Feb 22, 2022 | 38.93 | 39.10 | 38.44 | 38.66 | 507,426 | -0.13(-0.33%) |
Feb 18, 2022 | 38.79 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 38.41 | 38.93 | 38.01 | 38.93 | 283,645 | +0.40(+1.04%) |
Feb 16, 2022 | 38.70 | 39.02 | 38.37 | 38.53 | 567,464 | -0.26(-0.67%) |
Feb 15, 2022 | 38.88 | 39.36 | 38.61 | 38.79 | 277,516 | +0.13(+0.33%) |
Feb 14, 2022 | 38.98 | 39.16 | 38.44 | 38.66 | 460,638 | -0.20(-0.51%) |
Feb 11, 2022 | 38.84 | 39.28 | 38.55 | 38.86 | 451,731 | +0.07(+0.19%) |
Feb 10, 2022 | 39.23 | 39.83 | 38.51 | 38.79 | 454,336 | -1.08(-2.71%) |
Feb 09, 2022 | 40.01 | 40.01 | 39.49 | 39.87 | 321,715 | -0.01(-0.02%) |
Feb 08, 2022 | 40.15 | 40.33 | 39.72 | 39.88 | 328,496 | -0.03(-0.07%) |
Feb 07, 2022 | 39.57 | 40.15 | 39.26 | 39.90 | 292,970 | +0.13(+0.32%) |
Feb 04, 2022 | 39.61 | 40.04 | 39.07 | 39.78 | 283,521 | -0.07(-0.18%) |
Feb 03, 2022 | 39.62 | 39.94 | 39.85 | 374,949 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.76 | 39.88 | 39.37 | 39.68 | 521,343 | -0.24(-0.61%) |
Feb 01, 2022 | 39.82 | 40.20 | 39.61 | 39.92 | 521,029 | -0.11(-0.27%) |
Jan 31, 2022 | 39.85 | 40.05 | 40.03 | 640,643 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.56 | 40.15 | 39.20 | 40.13 | 315,862 | +0.53(+1.34%) |
Jan 27, 2022 | 39.73 | 40.28 | 39.25 | 39.60 | 390,149 | -0.13(-0.34%) |
Jan 26, 2022 | 39.93 | 40.58 | 39.50 | 39.73 | 689,510 | -0.18(-0.45%) |
Jan 25, 2022 | 39.29 | 40.47 | 38.76 | 39.91 | 547,797 | +0.23(+0.59%) |
Jan 24, 2022 | 39.40 | 39.94 | 39.04 | 39.68 | 602,971 | +0.28(+0.71%) |
Jan 21, 2022 | 39.95 | 40.63 | 39.17 | 39.40 | 498,330 | -0.28(-0.70%) |
Jan 20, 2022 | 39.25 | 39.89 | 39.12 | 39.68 | 465,996 | +0.45(+1.15%) |
Jan 19, 2022 | 39.43 | 39.82 | 39.13 | 39.23 | 404,440 | -0.31(-0.77%) |
Jan 18, 2022 | 39.15 | 39.96 | 38.81 | 39.53 | 457,788 | +0.23(+0.60%) |
Jan 14, 2022 | 39.30 | 0 | +0.41(+1.04%) | |||
Jan 13, 2022 | 38.65 | 39.10 | 38.32 | 38.89 | 283,534 | +0.47(+1.22%) |
Jan 12, 2022 | 38.09 | 38.69 | 38.04 | 38.43 | 527,739 | +0.17(+0.45%) |
Jan 11, 2022 | 38.67 | 38.79 | 38.04 | 38.26 | 291,742 | -0.41(-1.07%) |
Jan 10, 2022 | 38.79 | 39.04 | 38.49 | 38.67 | 293,035 | -0.03(-0.07%) |
Jan 07, 2022 | 38.31 | 38.91 | 38.26 | 38.70 | 193,746 | +0.30(+0.77%) |
Jan 06, 2022 | 38.45 | 38.68 | 38.22 | 38.40 | 203,630 | +0.03(+0.07%) |
Jan 05, 2022 | 38.53 | 38.87 | 38.22 | 38.37 | 219,624 | -0.12(-0.30%) |
Jan 04, 2022 | 38.16 | 38.93 | 38.08 | 38.49 | 301,734 | +0.42(+1.11%) |
Jan 03, 2022 | 38.31 | 38.65 | 37.72 | 38.07 | 283,362 | -0.19(-0.49%) |
Dec 31, 2021 | 38.11 | 38.47 | 37.80 | 38.26 | 321,735 | +0.12(+0.31%) |
Dec 30, 2021 | 37.66 | 38.40 | 37.66 | 38.14 | 254,001 | +0.44(+1.17%) |
Dec 29, 2021 | 37.25 | 37.89 | 37.23 | 37.70 | 269,868 | +0.50(+1.36%) |
Dec 28, 2021 | 37.18 | 37.47 | 36.99 | 37.19 | 206,261 | -0.01(-0.02%) |
Dec 27, 2021 | 37.17 | 37.38 | 36.86 | 37.20 | 205,993 | +0.02(+0.05%) |
Dec 23, 2021 | 37.26 | 37.44 | 37.00 | 37.18 | 256,326 | +0.06(+0.17%) |
Dec 22, 2021 | 36.35 | 37.13 | 36.20 | 37.12 | 375,129 | +0.76(+2.08%) |
Dec 21, 2021 | 36.93 | 37.25 | 36.17 | 36.36 | 346,759 | -0.32(-0.86%) |
Dec 20, 2021 | 36.72 | 36.80 | 36.11 | 36.68 | 300,737 | -0.28(-0.76%) |
Dec 17, 2021 | 37.72 | 38.03 | 36.69 | 36.96 | 1,162,011 | -1.05(-2.77%) |
Dec 16, 2021 | 37.50 | 38.45 | 37.50 | 38.01 | 346,839 | +0.51(+1.37%) |
Dec 15, 2021 | 37.07 | 38.12 | 36.95 | 37.50 | 521,587 | +0.56(+1.51%) |
Dec 14, 2021 | 37.32 | 37.75 | 36.86 | 36.94 | 501,083 | -0.36(-0.97%) |
Dec 13, 2021 | 36.75 | 37.51 | 36.75 | 37.30 | 568,529 | +0.53(+1.44%) |
Dec 10, 2021 | 36.55 | 36.79 | 36.38 | 36.77 | 302,906 | +0.49(+1.34%) |
Dec 09, 2021 | 36.19 | 36.46 | 35.91 | 36.28 | 216,705 | -0.14(-0.40%) |
Dec 08, 2021 | 36.12 | 36.55 | 35.94 | 36.43 | 240,861 | +0.32(+0.90%) |
Dec 07, 2021 | 36.17 | 36.47 | 35.91 | 36.10 | 343,329 | -0.20(-0.55%) |
Dec 06, 2021 | 35.67 | 36.63 | 35.37 | 36.30 | 524,344 | +0.94(+2.65%) |
Dec 03, 2021 | 35.37 | 35.57 | 34.96 | 35.37 | 449,851 | +0.17(+0.49%) |
Dec 02, 2021 | 35.28 | 35.53 | 35.01 | 35.19 | 367,992 | +0.17(+0.49%) |
Dec 01, 2021 | 35.09 | 35.72 | 34.80 | 35.02 | 408,855 | +0.35(+1.01%) |
Nov 30, 2021 | 35.02 | 35.20 | 34.55 | 34.67 | 751,517 | -0.60(-1.71%) |
Nov 29, 2021 | 35.18 | 35.47 | 35.00 | 35.27 | 348,776 | +0.31(+0.88%) |
Nov 26, 2021 | 35.11 | 35.17 | 34.42 | 34.97 | 254,376 | -0.56(-1.57%) |
Nov 24, 2021 | 35.53 | 35.63 | 35.24 | 35.53 | 296,706 | +0.04(+0.10%) |
Nov 23, 2021 | 35.60 | 35.86 | 35.37 | 35.49 | 373,612 | -0.10(-0.28%) |
Nov 22, 2021 | 34.94 | 35.82 | 34.76 | 35.59 | 325,555 | +0.65(+1.86%) |
Nov 19, 2021 | 34.86 | 35.18 | 34.70 | 34.94 | 436,200 | -0.14(-0.41%) |
Nov 18, 2021 | 35.47 | 35.15 | 35.00 | 35.09 | 366,127 | -0.47(-1.31%) |
Nov 17, 2021 | 35.75 | 35.81 | 34.97 | 35.55 | 415,414 | -0.34(-0.94%) |
Nov 16, 2021 | 36.10 | 36.28 | 35.69 | 35.89 | 296,960 | -0.22(-0.62%) |
Nov 15, 2021 | 36.02 | 36.22 | 35.74 | 36.11 | 319,766 | +0.28(+0.77%) |
Nov 12, 2021 | 36.04 | 36.34 | 35.83 | 35.84 | 247,570 | -0.27(-0.74%) |
Nov 11, 2021 | 36.11 | 36.24 | 35.88 | 36.10 | 244,832 | -0.22(-0.61%) |
Nov 10, 2021 | 35.84 | 36.33 | 274,333 | +0.57(+1.59%) | ||
Nov 09, 2021 | 35.55 | 35.96 | 35.35 | 35.76 | 400,254 | +0.29(+0.80%) |
Nov 08, 2021 | 36.03 | 36.10 | 35.32 | 35.47 | 406,801 | -0.42(-1.17%) |
Nov 05, 2021 | 35.57 | 36.27 | 35.51 | 35.89 | 364,626 | +0.51(+1.43%) |
Nov 04, 2021 | 36.29 | 36.29 | 35.06 | 35.38 | 388,069 | -0.74(-2.05%) |
Nov 03, 2021 | 35.54 | 36.42 | 35.24 | 36.12 | 390,068 | +0.37(+1.02%) |
Nov 02, 2021 | 36.42 | 36.42 | 35.68 | 35.76 | 318,262 | -0.46(-1.28%) |
Nov 01, 2021 | 35.40 | 36.39 | 35.46 | 36.22 | 304,966 | +0.76(+2.14%) |
Oct 29, 2021 | 36.10 | 36.30 | 35.25 | 35.46 | 473,961 | -0.61(-1.68%) |
Oct 28, 2021 | 36.15 | 36.50 | 35.85 | 36.07 | 336,911 | -0.05(-0.15%) |
Oct 27, 2021 | 35.40 | 36.14 | 35.22 | 36.12 | 712,582 | +0.62(+1.76%) |
Oct 26, 2021 | 35.73 | 35.34 | 35.50 | 618,754 | -0.11(-0.30%) | |
Oct 25, 2021 | 35.18 | 35.61 | 34.94 | 35.61 | 464,267 | +0.43(+1.22%) |
Oct 22, 2021 | 35.20 | 35.38 | 34.93 | 35.18 | 351,924 | -0.02(-0.05%) |
Oct 21, 2021 | 35.33 | 35.42 | 34.91 | 35.20 | 547,353 | -0.13(-0.38%) |
Oct 20, 2021 | 34.89 | 35.85 | 34.82 | 35.33 | 642,584 | +0.42(+1.20%) |
Oct 19, 2021 | 35.44 | 35.44 | 34.75 | 34.91 | 535,321 | -0.50(-1.41%) |
Oct 18, 2021 | 36.12 | 36.26 | 35.10 | 35.41 | 393,552 | -0.97(-2.67%) |
Oct 15, 2021 | 36.42 | 37.04 | 35.84 | 36.38 | 3,785,159 | +0.30(+0.84%) |
Oct 14, 2021 | 35.27 | 36.44 | 35.15 | 36.08 | 674,582 | +0.98(+2.79%) |
Oct 13, 2021 | 34.75 | 35.16 | 34.33 | 35.10 | 578,366 | +0.36(+1.03%) |
Oct 12, 2021 | 34.58 | 34.90 | 34.24 | 34.74 | 738,271 | +0.29(+0.85%) |
Oct 11, 2021 | 35.59 | 35.59 | 33.61 | 34.45 | 1,573,048 | -1.51(-4.21%) |
Oct 08, 2021 | 36.07 | 36.43 | 35.90 | 35.96 | 336,548 | -0.31(-0.86%) |
Oct 07, 2021 | 36.75 | 37.26 | 36.10 | 36.27 | 783,529 | -0.54(-1.48%) |
Oct 06, 2021 | 35.99 | 36.89 | 35.80 | 36.82 | 496,517 | +0.66(+1.82%) |
Oct 05, 2021 | 35.55 | 36.24 | 35.47 | 36.16 | 600,903 | +0.61(+1.73%) |
Oct 04, 2021 | 34.70 | 35.72 | 34.70 | 35.54 | 352,539 | +0.84(+2.41%) |
Oct 01, 2021 | 35.08 | 35.22 | 34.61 | 34.71 | 431,543 | -0.14(-0.41%) |
Sep 30, 2021 | 35.61 | 35.61 | 34.81 | 34.85 | 500,988 | -0.61(-1.73%) |
Sep 29, 2021 | 34.80 | 35.78 | 34.78 | 35.46 | 528,218 | +0.54(+1.56%) |
Sep 28, 2021 | 35.19 | 35.49 | 34.85 | 34.92 | 382,188 | -0.20(-0.58%) |
Sep 27, 2021 | 35.06 | 35.73 | 35.06 | 35.12 | 348,560 | +0.21(+0.61%) |
Sep 24, 2021 | 34.74 | 35.28 | 34.73 | 34.91 | 369,145 | +0.12(+0.33%) |
Sep 23, 2021 | 35.15 | 35.44 | 34.76 | 34.79 | 361,086 | -0.23(-0.66%) |
Sep 22, 2021 | 35.11 | 35.56 | 34.99 | 35.03 | 307,375 | +0.08(+0.23%) |
Sep 21, 2021 | 35.43 | 35.66 | 34.95 | 34.95 | 400,712 | -0.37(-1.03%) |
Sep 20, 2021 | 35.28 | 35.51 | 34.95 | 35.31 | 438,842 | -0.25(-0.70%) |
Sep 17, 2021 | 35.73 | 36.02 | 35.43 | 35.56 | 1,172,089 | +0.03(+0.08%) |
Sep 16, 2021 | 36.19 | 36.19 | 35.24 | 35.53 | 392,401 | -0.53(-1.46%) |
Sep 15, 2021 | 36.15 | 36.52 | 35.82 | 36.06 | 465,636 | -0.12(-0.32%) |
Sep 14, 2021 | 36.59 | 36.61 | 35.96 | 36.18 | 487,691 | -0.28(-0.78%) |
Sep 13, 2021 | 36.91 | 37.05 | 36.31 | 36.46 | 333,886 | -0.25(-0.68%) |
Sep 10, 2021 | 37.69 | 37.69 | 36.65 | 36.71 | 295,703 | -1.00(-2.65%) |
Sep 09, 2021 | 38.14 | 38.25 | 37.71 | 37.71 | 286,594 | -0.46(-1.21%) |
Sep 08, 2021 | 37.66 | 38.45 | 37.41 | 38.17 | 364,781 | +0.46(+1.23%) |
Sep 07, 2021 | 37.73 | 37.75 | 37.24 | 37.71 | 392,633 | -0.10(-0.26%) |
Sep 03, 2021 | 38.05 | 38.22 | 37.77 | 37.81 | 377,620 | -0.16(-0.42%) |
Sep 02, 2021 | 37.64 | 38.01 | 37.64 | 37.97 | 396,838 | +0.37(+1.00%) |
Sep 01, 2021 | 37.35 | 37.61 | 37.08 | 37.59 | 324,217 | +0.31(+0.84%) |
Aug 31, 2021 | 37.08 | 37.52 | 36.93 | 37.28 | 532,689 | +0.22(+0.60%) |
Aug 30, 2021 | 36.91 | 37.16 | 36.83 | 37.06 | 437,822 | +0.15(+0.41%) |
Aug 27, 2021 | 36.74 | 37.08 | 36.71 | 36.91 | 397,194 | +0.23(+0.63%) |
Aug 26, 2021 | 36.91 | 37.23 | 36.51 | 36.67 | 305,086 | -0.43(-1.15%) |
Aug 25, 2021 | 37.32 | 37.56 | 37.06 | 37.10 | 652,142 | -0.20(-0.53%) |
Aug 24, 2021 | 37.65 | 37.70 | 36.96 | 37.30 | 408,425 | -0.16(-0.43%) |
Aug 23, 2021 | 37.86 | 37.86 | 37.32 | 37.46 | 324,429 | -0.45(-1.20%) |
Aug 20, 2021 | 37.28 | 38.04 | 37.06 | 37.91 | 533,756 | +0.64(+1.72%) |
Aug 19, 2021 | 37.16 | 37.77 | 37.16 | 37.27 | 611,467 | -0.11(-0.29%) |
Aug 18, 2021 | 37.86 | 38.22 | 37.06 | 37.38 | 340,045 | -0.54(-1.43%) |
Aug 17, 2021 | 37.11 | 37.95 | 36.98 | 37.92 | 330,585 | +0.64(+1.73%) |
Aug 16, 2021 | 36.83 | 37.37 | 36.73 | 37.28 | 373,827 | +0.45(+1.22%) |
Aug 13, 2021 | 37.14 | 37.14 | 36.67 | 36.83 | 250,408 | -0.13(-0.36%) |
Aug 12, 2021 | 37.14 | 37.26 | 36.86 | 36.96 | 228,000 | -0.26(-0.69%) |
Aug 11, 2021 | 37.15 | 37.35 | 37.00 | 37.21 | 358,107 | +0.04(+0.12%) |
Aug 10, 2021 | 37.26 | 37.27 | 36.84 | 37.17 | 293,585 | -0.23(-0.61%) |
Aug 09, 2021 | 37.77 | 37.83 | 37.28 | 37.40 | 308,001 | -0.24(-0.63%) |
Aug 06, 2021 | 38.22 | 38.25 | 37.63 | 37.64 | 302,947 | -0.41(-1.07%) |
Aug 05, 2021 | 37.80 | 38.07 | 37.44 | 38.04 | 331,078 | +0.32(+0.84%) |
Aug 04, 2021 | 37.97 | 38.15 | 37.05 | 37.73 | 764,307 | -1.30(-3.32%) |
Aug 03, 2021 | 38.07 | 39.05 | 37.85 | 39.02 | 512,776 | +1.13(+2.98%) |
Aug 02, 2021 | 37.88 | 38.49 | 37.69 | 37.89 | 370,147 | +0.11(+0.30%) |
Jul 30, 2021 | 38.27 | 38.66 | 37.76 | 37.78 | 483,360 | -0.46(-1.20%) |
Jul 29, 2021 | 38.70 | 38.82 | 38.21 | 38.24 | 277,382 | -0.26(-0.69%) |
Jul 28, 2021 | 38.40 | 38.70 | 37.84 | 38.50 | 328,357 | +0.30(+0.79%) |
Jul 27, 2021 | 38.08 | 38.34 | 37.80 | 38.20 | 358,493 | -0.02(-0.05%) |
Jul 26, 2021 | 38.26 | 38.43 | 37.89 | 38.22 | 192,653 | +0.13(+0.35%) |
Jul 23, 2021 | 37.68 | 38.17 | 37.68 | 38.09 | 236,499 | +0.46(+1.22%) |
Jul 22, 2021 | 37.70 | 37.91 | 37.50 | 37.63 | 211,389 | -0.21(-0.56%) |
Jul 21, 2021 | 38.55 | 38.75 | 37.75 | 37.84 | 297,679 | -0.56(-1.47%) |
Jul 20, 2021 | 37.86 | 38.75 | 37.78 | 38.40 | 516,805 | +0.56(+1.49%) |
Jul 19, 2021 | 37.59 | 37.97 | 37.29 | 37.84 | 421,964 | -0.09(-0.23%) |
Jul 16, 2021 | 37.74 | 38.21 | 37.71 | 37.93 | 342,780 | +0.23(+0.61%) |
Jul 15, 2021 | 36.90 | 37.72 | 36.76 | 37.70 | 412,909 | +0.68(+1.83%) |
Jul 14, 2021 | 37.05 | 37.20 | 36.57 | 37.02 | 317,832 | +0.16(+0.43%) |
Jul 13, 2021 | 37.44 | 37.52 | 36.82 | 36.86 | 323,567 | -0.68(-1.81%) |
Jul 12, 2021 | 37.39 | 37.60 | 37.22 | 37.54 | 372,193 | +0.03(+0.07%) |
Jul 09, 2021 | 37.43 | 37.74 | 37.14 | 37.51 | 653,298 | +0.30(+0.81%) |
Jul 08, 2021 | 37.43 | 37.56 | 36.83 | 37.21 | 463,925 | -0.44(-1.17%) |
Jul 07, 2021 | 37.41 | 37.66 | 37.24 | 37.65 | 441,706 | +0.09(+0.23%) |
Jul 06, 2021 | 37.64 | 37.64 | 36.75 | 37.57 | 277,508 | +0.03(+0.07%) |
Jul 02, 2021 | 38.02 | 38.02 | 37.36 | 37.54 | 243,334 | -0.36(-0.95%) |
Jul 01, 2021 | 37.88 | 38.12 | 37.60 | 37.90 | 242,653 | +0.26(+0.70%) |
Jun 30, 2021 | 37.78 | 38.00 | 37.20 | 37.64 | 468,747 | -0.19(-0.49%) |
Jun 29, 2021 | 38.28 | 38.67 | 37.81 | 37.82 | 405,168 | -0.53(-1.38%) |
Jun 28, 2021 | 38.32 | 38.68 | 37.98 | 38.35 | 324,434 | -0.08(-0.21%) |
Jun 25, 2021 | 38.23 | 38.54 | 38.12 | 38.43 | 741,618 | +0.20(+0.53%) |
Jun 24, 2021 | 38.21 | 38.37 | 37.93 | 38.23 | 261,271 | +0.02(+0.05%) |
Jun 23, 2021 | 39.07 | 39.15 | 38.17 | 38.21 | 585,170 | -0.95(-2.43%) |
Jun 22, 2021 | 39.16 | 39.46 | 38.99 | 39.16 | 405,609 | +0.00(+0.00%) |
Jun 21, 2021 | 38.35 | 39.18 | 38.35 | 39.16 | 246,698 | +0.94(+2.47%) |
Jun 18, 2021 | 39.27 | 39.41 | 38.16 | 38.22 | 682,732 | -1.28(-3.24%) |
Jun 17, 2021 | 39.72 | 39.79 | 39.38 | 39.50 | 335,123 | -0.34(-0.86%) |
Jun 16, 2021 | 40.09 | 40.18 | 39.67 | 39.84 | 271,794 | -0.24(-0.59%) |
Jun 15, 2021 | 39.80 | 40.21 | 39.60 | 40.08 | 369,828 | +0.44(+1.11%) |
Jun 14, 2021 | 39.68 | 40.10 | 39.42 | 39.64 | 336,686 | -0.01(-0.02%) |
Jun 11, 2021 | 39.88 | 39.97 | 39.59 | 39.65 | 247,510 | -0.23(-0.58%) |
Jun 10, 2021 | 39.54 | 40.13 | 39.39 | 39.88 | 359,127 | +0.32(+0.80%) |
Jun 09, 2021 | 39.68 | 39.72 | 39.37 | 39.56 | 832,655 | +0.04(+0.11%) |
Jun 08, 2021 | 39.39 | 39.74 | 39.20 | 39.52 | 401,398 | +0.09(+0.22%) |
Jun 07, 2021 | 39.41 | 39.50 | 39.21 | 39.43 | 330,823 | -0.04(-0.09%) |
Jun 04, 2021 | 39.75 | 39.96 | 39.45 | 39.46 | 249,232 | -0.23(-0.58%) |
Jun 03, 2021 | 39.69 | 39.70 | 39.38 | 39.69 | 482,573 | -0.11(-0.29%) |
Jun 02, 2021 | 39.86 | 40.04 | 39.53 | 39.81 | 368,854 | -0.05(-0.13%) |
Jun 01, 2021 | 40.21 | 40.24 | 39.76 | 39.86 | 382,158 | -0.12(-0.31%) |
May 28, 2021 | 39.65 | 40.05 | 39.59 | 39.98 | 350,780 | +0.39(+0.98%) |
May 27, 2021 | 40.07 | 40.12 | 39.57 | 39.59 | 348,504 | -0.32(-0.80%) |
May 26, 2021 | 39.73 | 40.21 | 39.54 | 39.91 | 414,263 | +0.23(+0.58%) |
May 25, 2021 | 40.21 | 40.31 | 39.66 | 39.68 | 733,464 | -0.63(-1.56%) |
May 24, 2021 | 40.24 | 40.55 | 40.15 | 40.31 | 395,871 | +0.14(+0.35%) |
May 21, 2021 | 39.89 | 40.23 | 39.76 | 40.17 | 323,310 | +0.31(+0.77%) |
May 20, 2021 | 40.44 | 40.44 | 39.72 | 39.86 | 323,787 | -0.51(-1.26%) |
May 19, 2021 | 40.74 | 40.75 | 39.94 | 40.37 | 266,416 | -0.51(-1.24%) |
May 18, 2021 | 40.59 | 41.08 | 40.59 | 40.88 | 272,323 | +0.12(+0.30%) |
May 17, 2021 | 40.87 | 41.04 | 40.53 | 40.76 | 470,914 | -0.17(-0.41%) |
May 14, 2021 | 40.97 | 41.41 | 40.76 | 40.92 | 304,353 | +0.08(+0.19%) |
May 13, 2021 | 39.91 | 41.14 | 39.85 | 40.84 | 393,604 | +0.92(+2.30%) |
May 12, 2021 | 40.85 | 41.02 | 39.82 | 39.93 | 416,004 | -0.81(-1.99%) |
May 11, 2021 | 41.29 | 41.29 | 40.43 | 40.74 | 365,370 | -0.64(-1.54%) |
May 10, 2021 | 41.14 | 41.86 | 41.13 | 41.38 | 325,901 | +0.33(+0.81%) |
May 07, 2021 | 40.90 | 41.25 | 40.85 | 41.04 | 383,713 | -0.17(-0.40%) |
May 06, 2021 | 40.73 | 41.22 | 40.36 | 41.21 | 505,678 | +0.52(+1.29%) |
May 05, 2021 | 40.12 | 40.76 | 39.17 | 40.69 | 593,769 | +0.44(+1.09%) |
May 04, 2021 | 40.30 | 40.61 | 40.12 | 40.25 | 540,919 | +0.04(+0.09%) |
May 03, 2021 | 40.41 | 40.57 | 40.17 | 40.21 | 872,633 | +0.00(+0.00%) |
Apr 30, 2021 | 40.17 | 40.38 | 40.07 | 40.21 | 536,941 | +0.02(+0.04%) |
Apr 29, 2021 | 40.04 | 40.54 | 39.93 | 40.20 | 351,742 | +0.16(+0.39%) |
Apr 28, 2021 | 40.28 | 40.28 | 39.72 | 40.04 | 500,091 | +0.00(+0.00%) |
Apr 27, 2021 | 40.41 | 40.41 | 39.84 | 40.04 | 392,945 | -0.30(-0.74%) |
Apr 26, 2021 | 40.91 | 40.91 | 40.03 | 40.34 | 664,114 | -0.36(-0.88%) |
Apr 23, 2021 | 41.21 | 41.31 | 40.68 | 40.69 | 534,538 | -0.39(-0.96%) |
Apr 22, 2021 | 41.28 | 41.54 | 40.95 | 41.09 | 584,079 | +0.04(+0.11%) |
Apr 21, 2021 | 41.09 | 41.22 | 40.71 | 41.04 | 432,558 | -0.05(-0.13%) |
Apr 20, 2021 | 41.64 | 41.84 | 40.92 | 41.10 | 490,922 | -0.56(-1.34%) |
Apr 19, 2021 | 41.29 | 41.80 | 41.17 | 41.66 | 654,108 | +0.38(+0.91%) |
Apr 16, 2021 | 41.95 | 42.04 | 41.26 | 41.28 | 3,307,247 | -0.40(-0.96%) |
Apr 15, 2021 | 41.76 | 42.03 | 41.39 | 41.68 | 510,040 | -0.04(-0.10%) |
Apr 14, 2021 | 41.60 | 42.01 | 41.43 | 41.73 | 504,956 | +0.23(+0.55%) |
Apr 13, 2021 | 41.25 | 41.70 | 40.88 | 41.50 | 600,066 | -0.08(-0.19%) |
Apr 12, 2021 | 41.88 | 41.92 | 41.40 | 41.58 | 317,226 | +0.01(+0.02%) |
Apr 09, 2021 | 41.70 | 41.87 | 41.40 | 41.57 | 633,297 | -0.01(-0.02%) |
Apr 08, 2021 | 41.69 | 41.80 | 41.14 | 41.58 | 476,423 | -0.13(-0.31%) |
Apr 07, 2021 | 41.52 | 41.79 | 41.32 | 41.71 | 381,099 | +0.38(+0.91%) |
Apr 06, 2021 | 41.27 | 41.73 | 40.77 | 41.33 | 591,671 | -0.11(-0.27%) |
Apr 05, 2021 | 41.96 | 42.72 | 41.33 | 41.45 | 820,827 | +0.00(+0.00%) |