Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.25 | 45.30 | 44.35 | 44.35 | 3,267 | -1.36(-2.97%) |
Apr 28, 2022 | 45.53 | 45.74 | 45.33 | 45.70 | 5,067 | +0.30(+0.65%) |
Apr 27, 2022 | 45.80 | 46.02 | 45.41 | 45.41 | 5,815 | -0.18(-0.40%) |
Apr 26, 2022 | 45.68 | 46.07 | 45.53 | 45.59 | 17,859 | -0.37(-0.80%) |
Apr 25, 2022 | 46.33 | 46.33 | 44.84 | 45.95 | 18,705 | -0.15(-0.33%) |
Apr 22, 2022 | 46.78 | 46.78 | 46.11 | 46.11 | 26,606 | -1.05(-2.23%) |
Apr 21, 2022 | 48.05 | 48.05 | 47.16 | 47.16 | 80,100 | -0.95(-1.98%) |
Apr 20, 2022 | 47.96 | 48.11 | 47.82 | 48.11 | 8,883 | +0.65(+1.36%) |
Apr 19, 2022 | 47.38 | 47.49 | 47.29 | 47.46 | 7,462 | +0.37(+0.80%) |
Apr 18, 2022 | 47.64 | 47.75 | 47.05 | 47.09 | 4,091 | -0.38(-0.79%) |
Apr 14, 2022 | 47.66 | 47.69 | 47.46 | 47.46 | 4,009 | -0.09(-0.18%) |
Apr 13, 2022 | 47.71 | 47.71 | 47.32 | 47.55 | 2,207 | -0.11(-0.23%) |
Apr 12, 2022 | 47.41 | 47.86 | 47.41 | 47.66 | 4,270 | +0.11(+0.23%) |
Apr 11, 2022 | 48.29 | 48.29 | 47.55 | 47.55 | 4,653 | -0.61(-1.27%) |
Apr 08, 2022 | 48.26 | 48.39 | 47.86 | 48.16 | 8,545 | +0.07(+0.14%) |
Apr 07, 2022 | 48.25 | 48.29 | 47.69 | 48.09 | 7,193 | -0.02(-0.05%) |
Apr 06, 2022 | 47.45 | 48.11 | 47.34 | 48.11 | 5,424 | +0.82(+1.74%) |
Apr 05, 2022 | 47.41 | 47.74 | 47.29 | 47.29 | 4,649 | +0.20(+0.41%) |
Apr 04, 2022 | 47.49 | 47.49 | 46.68 | 47.10 | 3,365 | -0.34(-0.71%) |
Apr 01, 2022 | 46.55 | 47.43 | 46.55 | 47.43 | 3,289 | +0.57(+1.23%) |
Mar 31, 2022 | 47.11 | 47.18 | 46.86 | 46.86 | 2,746 | -0.02(-0.05%) |
Mar 30, 2022 | 46.58 | 46.89 | 46.58 | 46.88 | 6,039 | +0.51(+1.09%) |
Mar 29, 2022 | 46.16 | 46.37 | 45.99 | 46.37 | 10,430 | +0.32(+0.69%) |
Mar 28, 2022 | 45.94 | 46.06 | 45.74 | 46.06 | 6,502 | +0.27(+0.58%) |
Mar 25, 2022 | 45.32 | 45.79 | 45.32 | 45.79 | 636 | +0.62(+1.37%) |
Mar 24, 2022 | 45.20 | 45.20 | 45.05 | 45.17 | 1,892 | +0.46(+1.03%) |
Mar 23, 2022 | 44.56 | 44.78 | 44.51 | 44.71 | 1,653 | +0.05(+0.10%) |
Mar 22, 2022 | 44.59 | 44.77 | 44.54 | 44.67 | 1,413 | +0.03(+0.07%) |
Mar 21, 2022 | 44.58 | 44.64 | 44.53 | 44.64 | 2,661 | +0.27(+0.60%) |
Mar 18, 2022 | 44.77 | 44.81 | 44.37 | 44.37 | 1,687 | -0.34(-0.75%) |
Mar 17, 2022 | 44.84 | 44.99 | 44.70 | 44.70 | 1,722 | +0.17(+0.38%) |
Mar 16, 2022 | 44.71 | 44.73 | 43.97 | 44.54 | 3,125 | -0.05(-0.11%) |
Mar 15, 2022 | 44.34 | 44.58 | 44.23 | 44.58 | 2,498 | +0.71(+1.61%) |
Mar 14, 2022 | 44.05 | 44.05 | 43.69 | 43.88 | 10,246 | -0.03(-0.08%) |
Mar 11, 2022 | 44.25 | 44.31 | 43.91 | 43.91 | 4,331 | -0.21(-0.48%) |
Mar 10, 2022 | 43.41 | 44.12 | 43.41 | 44.12 | 4,795 | +0.53(+1.22%) |
Mar 09, 2022 | 44.21 | 44.21 | 43.59 | 43.59 | 11,566 | -0.71(-1.60%) |
Mar 08, 2022 | 45.13 | 45.13 | 44.30 | 44.30 | 7,945 | -0.81(-1.80%) |
Mar 07, 2022 | 44.66 | 45.11 | 44.54 | 45.11 | 17,434 | +0.60(+1.34%) |
Mar 04, 2022 | 43.65 | 44.52 | 43.65 | 44.52 | 4,947 | +0.92(+2.11%) |
Mar 03, 2022 | 43.54 | 43.71 | 43.49 | 43.60 | 4,684 | +0.67(+1.56%) |
Mar 02, 2022 | 42.63 | 42.99 | 42.63 | 42.93 | 3,763 | +0.57(+1.35%) |
Mar 01, 2022 | 42.54 | 42.57 | 42.17 | 42.35 | 8,829 | -0.37(-0.87%) |
Feb 28, 2022 | 42.11 | 42.72 | 42.11 | 42.72 | 5,520 | +0.40(+0.95%) |
Feb 25, 2022 | 41.76 | 42.41 | 41.68 | 42.32 | 30,630 | +1.21(+2.94%) |
Feb 24, 2022 | 40.36 | 41.11 | 40.35 | 41.11 | 107,251 | +0.39(+0.95%) |
Feb 23, 2022 | 41.08 | 41.08 | 40.59 | 40.73 | 3,569 | -0.54(-1.31%) |
Feb 22, 2022 | 41.53 | 41.53 | 41.26 | 41.26 | 1,232 | -0.16(-0.38%) |
Feb 18, 2022 | 41.42 | 0 | -0.13(-0.32%) | |||
Feb 17, 2022 | 41.13 | 41.76 | 41.12 | 41.56 | 1,680 | +0.06(+0.14%) |
Feb 16, 2022 | 41.43 | 41.52 | 41.29 | 41.50 | 2,928 | +0.15(+0.37%) |
Feb 15, 2022 | 41.61 | 41.61 | 41.35 | 41.35 | 1,255 | -0.22(-0.53%) |
Feb 14, 2022 | 41.37 | 41.57 | 41.37 | 41.57 | 5,366 | -0.26(-0.63%) |
Feb 11, 2022 | 42.16 | 42.16 | 41.65 | 41.83 | 3,306 | -0.00(-0.01%) |
Feb 10, 2022 | 42.60 | 42.60 | 41.83 | 41.83 | 1,834 | -0.97(-2.26%) |
Feb 09, 2022 | 42.85 | 42.92 | 42.80 | 42.80 | 1,963 | +0.23(+0.55%) |
Feb 08, 2022 | 42.67 | 42.74 | 42.57 | 42.57 | 8,181 | +0.05(+0.11%) |
Feb 07, 2022 | 42.81 | 42.81 | 42.48 | 42.52 | 5,631 | -0.20(-0.46%) |
Feb 04, 2022 | 42.72 | 42.91 | 42.72 | 42.72 | 4,853 | -0.26(-0.60%) |
Feb 03, 2022 | 43.14 | 42.95 | 42.98 | 4,834 | -0.26(-0.61%) | |
Feb 02, 2022 | 42.68 | 43.28 | 42.68 | 43.24 | 3,329 | +0.51(+1.20%) |
Feb 01, 2022 | 43.27 | 43.27 | 42.36 | 42.73 | 7,640 | -0.43(-1.00%) |
Jan 31, 2022 | 42.22 | 43.16 | 43.16 | 2,400 | +0.92(+2.18%) | |
Jan 28, 2022 | 41.71 | 42.24 | 41.31 | 42.24 | 4,533 | +0.53(+1.27%) |
Jan 27, 2022 | 41.43 | 41.98 | 41.43 | 41.71 | 3,262 | +0.24(+0.58%) |
Jan 26, 2022 | 42.13 | 42.19 | 41.30 | 41.47 | 3,248 | -0.31(-0.75%) |
Jan 25, 2022 | 41.93 | 41.93 | 41.63 | 41.79 | 2,823 | -0.57(-1.34%) |
Jan 24, 2022 | 42.91 | 42.91 | 41.62 | 42.35 | 4,896 | -0.77(-1.77%) |
Jan 21, 2022 | 43.37 | 43.37 | 42.97 | 43.12 | 2,350 | -0.02(-0.04%) |
Jan 20, 2022 | 43.58 | 43.58 | 43.14 | 43.14 | 1,039 | +0.10(+0.23%) |
Jan 19, 2022 | 42.94 | 43.29 | 42.94 | 43.03 | 2,844 | +0.22(+0.51%) |
Jan 18, 2022 | 43.05 | 43.05 | 42.62 | 42.82 | 7,327 | -0.57(-1.31%) |
Jan 14, 2022 | 43.38 | 0 | -0.32(-0.73%) | |||
Jan 13, 2022 | 43.56 | 43.85 | 43.53 | 43.70 | 3,649 | +0.23(+0.53%) |
Jan 12, 2022 | 43.30 | 43.47 | 43.30 | 43.47 | 4,679 | +0.15(+0.36%) |
Jan 11, 2022 | 43.16 | 43.32 | 43.16 | 43.32 | 1,571 | -0.42(-0.95%) |
Jan 10, 2022 | 43.93 | 43.96 | 43.69 | 43.73 | 3,437 | -0.36(-0.81%) |
Jan 07, 2022 | 43.71 | 44.21 | 43.61 | 44.09 | 2,341 | +0.35(+0.80%) |
Jan 06, 2022 | 44.29 | 44.39 | 43.74 | 43.74 | 10,762 | -0.64(-1.45%) |
Jan 05, 2022 | 44.56 | 44.83 | 44.38 | 44.38 | 4,133 | -0.22(-0.50%) |
Jan 04, 2022 | 44.66 | 45.08 | 44.61 | 44.61 | 3,189 | -0.05(-0.12%) |
Jan 03, 2022 | 44.86 | 44.86 | 44.36 | 44.66 | 5,094 | -0.49(-1.08%) |
Dec 31, 2021 | 45.03 | 45.15 | 45.02 | 45.15 | 742 | +0.17(+0.38%) |
Dec 30, 2021 | 44.82 | 44.98 | 44.75 | 44.98 | 4,720 | +0.10(+0.23%) |
Dec 29, 2021 | 44.72 | 44.88 | 44.72 | 44.87 | 5,189 | +0.35(+0.78%) |
Dec 28, 2021 | 44.53 | 44.53 | 44.53 | 44.53 | 91 | +0.32(+0.73%) |
Dec 27, 2021 | 43.98 | 44.20 | 43.98 | 44.20 | 2,797 | +0.13(+0.30%) |
Dec 23, 2021 | 43.99 | 44.10 | 43.98 | 44.07 | 1,231 | +0.08(+0.19%) |
Dec 22, 2021 | 43.72 | 44.01 | 43.61 | 43.99 | 2,954 | +0.27(+0.63%) |
Dec 21, 2021 | 43.91 | 44.01 | 43.65 | 43.72 | 1,390 | -0.08(-0.19%) |
Dec 20, 2021 | 43.95 | 43.95 | 43.27 | 43.80 | 2,648 | -0.07(-0.16%) |
Dec 17, 2021 | 44.32 | 44.32 | 43.85 | 43.87 | 5,681 | -0.70(-1.57%) |
Dec 16, 2021 | 44.48 | 44.76 | 44.41 | 44.57 | 5,339 | +0.29(+0.65%) |
Dec 15, 2021 | 43.70 | 44.28 | 43.70 | 44.28 | 2,966 | +0.82(+1.89%) |
Dec 14, 2021 | 43.82 | 43.82 | 43.39 | 43.46 | 2,410 | -0.43(-0.99%) |
Dec 13, 2021 | 43.43 | 44.09 | 43.43 | 43.89 | 1,041 | +0.52(+1.21%) |
Dec 10, 2021 | 43.38 | 43.43 | 43.25 | 43.37 | 3,610 | +0.21(+0.49%) |
Dec 09, 2021 | 43.33 | 43.35 | 43.08 | 43.16 | 5,145 | -0.05(-0.11%) |
Dec 08, 2021 | 43.09 | 43.24 | 43.08 | 43.20 | 6,147 | -0.03(-0.06%) |
Dec 07, 2021 | 42.98 | 43.23 | 42.98 | 43.23 | 2,921 | +0.25(+0.57%) |
Dec 06, 2021 | 43.05 | 43.12 | 42.98 | 42.99 | 7,062 | +0.80(+1.90%) |
Dec 03, 2021 | 42.28 | 42.28 | 41.81 | 42.18 | 3,128 | +0.27(+0.65%) |
Dec 02, 2021 | 41.63 | 42.31 | 41.63 | 41.91 | 6,048 | +0.45(+1.07%) |
Dec 01, 2021 | 41.65 | 42.21 | 41.47 | 41.47 | 3,531 | +0.10(+0.24%) |
Nov 30, 2021 | 42.19 | 42.19 | 41.37 | 41.37 | 4,173 | -1.31(-3.07%) |
Nov 29, 2021 | 42.51 | 42.68 | 42.38 | 42.68 | 2,160 | +0.74(+1.76%) |
Nov 26, 2021 | 42.40 | 42.40 | 41.94 | 41.94 | 4,031 | -0.63(-1.47%) |
Nov 24, 2021 | 42.67 | 42.67 | 42.47 | 42.57 | 2,015 | -0.06(-0.14%) |
Nov 23, 2021 | 42.76 | 42.76 | 42.63 | 42.63 | 1,275 | +0.01(+0.03%) |
Nov 22, 2021 | 42.58 | 42.64 | 42.51 | 42.62 | 2,530 | +0.18(+0.43%) |
Nov 19, 2021 | 42.29 | 42.46 | 42.29 | 42.43 | 1,205 | +0.32(+0.75%) |
Nov 18, 2021 | 42.26 | 42.12 | 42.12 | 42.12 | 8,831 | -0.23(-0.53%) |
Nov 17, 2021 | 42.02 | 42.34 | 41.94 | 42.34 | 4,416 | +0.13(+0.31%) |
Nov 16, 2021 | 42.54 | 42.54 | 42.21 | 42.21 | 1,287 | -0.21(-0.51%) |
Nov 15, 2021 | 42.26 | 42.43 | 42.25 | 42.43 | 8,451 | +0.57(+1.36%) |
Nov 12, 2021 | 41.76 | 41.86 | 41.73 | 41.86 | 1,669 | +0.09(+0.21%) |
Nov 11, 2021 | 41.78 | 41.78 | 41.77 | 41.77 | 426 | -0.19(-0.45%) |
Nov 10, 2021 | 41.82 | 41.96 | 41.96 | 911 | +0.31(+0.73%) | |
Nov 09, 2021 | 41.55 | 41.72 | 41.49 | 41.66 | 2,257 | +0.26(+0.62%) |
Nov 08, 2021 | 42.20 | 42.20 | 41.27 | 41.40 | 1,303 | -0.61(-1.45%) |
Nov 05, 2021 | 42.15 | 42.15 | 42.01 | 42.01 | 2,120 | +0.31(+0.74%) |
Nov 04, 2021 | 41.73 | 41.73 | 41.40 | 41.70 | 2,688 | -0.07(-0.18%) |
Nov 03, 2021 | 41.99 | 41.99 | 41.59 | 41.78 | 5,311 | -0.26(-0.62%) |
Nov 02, 2021 | 41.77 | 42.03 | 41.75 | 42.03 | 7,281 | +0.12(+0.29%) |
Nov 01, 2021 | 41.67 | 41.98 | 41.67 | 41.91 | 1,081 | +0.14(+0.34%) |
Oct 29, 2021 | 41.83 | 41.90 | 41.64 | 41.77 | 1,330 | -0.16(-0.39%) |
Oct 28, 2021 | 41.63 | 41.94 | 41.63 | 41.94 | 3,316 | +0.42(+1.00%) |
Oct 27, 2021 | 41.53 | 41.59 | 41.52 | 41.52 | 2,835 | -0.32(-0.76%) |
Oct 26, 2021 | 41.88 | 41.84 | 41.84 | 1,662 | +0.27(+0.65%) | |
Oct 25, 2021 | 41.70 | 41.73 | 41.50 | 41.57 | 2,586 | -0.13(-0.32%) |
Oct 22, 2021 | 41.49 | 41.72 | 41.49 | 41.70 | 2,265 | +0.31(+0.74%) |
Oct 21, 2021 | 41.46 | 41.50 | 41.34 | 41.39 | 1,153 | +0.11(+0.27%) |
Oct 20, 2021 | 41.34 | 41.52 | 41.28 | 41.28 | 13,205 | +0.56(+1.37%) |
Oct 19, 2021 | 40.62 | 40.74 | 40.62 | 40.72 | 4,785 | +0.41(+1.01%) |
Oct 18, 2021 | 42.29 | 42.29 | 40.30 | 40.31 | 2,280 | -0.36(-0.87%) |
Oct 15, 2021 | 40.66 | 40.69 | 40.61 | 40.67 | 1,386 | -0.04(-0.10%) |
Oct 14, 2021 | 40.60 | 40.81 | 40.59 | 40.71 | 2,133 | +0.46(+1.15%) |
Oct 13, 2021 | 39.70 | 40.25 | 39.70 | 40.25 | 3,594 | +0.56(+1.42%) |
Oct 12, 2021 | 39.67 | 39.79 | 39.63 | 39.68 | 1,492 | +0.26(+0.65%) |
Oct 11, 2021 | 39.70 | 39.70 | 39.43 | 39.43 | 1,376 | -0.62(-1.55%) |
Oct 08, 2021 | 40.18 | 40.23 | 40.05 | 40.05 | 4,850 | -0.24(-0.59%) |
Oct 07, 2021 | 40.62 | 40.62 | 40.29 | 40.29 | 2,424 | -0.15(-0.38%) |
Oct 06, 2021 | 39.72 | 40.44 | 39.67 | 40.44 | 4,328 | +0.56(+1.40%) |
Oct 05, 2021 | 39.97 | 40.12 | 39.88 | 39.88 | 4,671 | -0.04(-0.11%) |
Oct 04, 2021 | 39.55 | 39.93 | 39.42 | 39.93 | 2,518 | +0.46(+1.17%) |
Oct 01, 2021 | 39.61 | 39.70 | 39.47 | 39.47 | 2,157 | +0.04(+0.10%) |
Sep 30, 2021 | 39.64 | 39.65 | 39.43 | 39.43 | 2,537 | -0.16(-0.41%) |
Sep 29, 2021 | 39.33 | 39.68 | 39.30 | 39.59 | 1,741 | +0.52(+1.33%) |
Sep 28, 2021 | 39.48 | 39.49 | 39.07 | 39.07 | 4,003 | -0.48(-1.22%) |
Sep 27, 2021 | 40.23 | 40.42 | 39.55 | 39.55 | 3,453 | -0.62(-1.55%) |
Sep 24, 2021 | 40.40 | 40.42 | 40.11 | 40.17 | 1,483 | -0.08(-0.19%) |
Sep 23, 2021 | 40.66 | 40.73 | 40.24 | 40.25 | 1,401 | -0.26(-0.63%) |
Sep 22, 2021 | 40.63 | 40.86 | 40.50 | 40.50 | 2,224 | -0.06(-0.16%) |
Sep 21, 2021 | 40.91 | 40.91 | 40.57 | 40.57 | 129 | -0.02(-0.04%) |
Sep 20, 2021 | 40.76 | 40.76 | 40.32 | 40.59 | 1,445 | -0.15(-0.36%) |
Sep 17, 2021 | 41.24 | 41.24 | 40.73 | 40.73 | 1,412 | -0.57(-1.38%) |
Sep 16, 2021 | 41.67 | 41.67 | 41.30 | 41.30 | 1,083 | -0.30(-0.73%) |
Sep 15, 2021 | 41.61 | 41.62 | 41.43 | 41.61 | 918 | -0.06(-0.14%) |
Sep 14, 2021 | 41.67 | 41.67 | 41.67 | 41.67 | 220 | -0.07(-0.17%) |
Sep 13, 2021 | 41.71 | 41.74 | 41.71 | 41.74 | 278 | -0.05(-0.11%) |
Sep 10, 2021 | 42.25 | 42.25 | 41.78 | 41.78 | 1,095 | -0.58(-1.36%) |
Sep 09, 2021 | 42.46 | 42.47 | 42.36 | 42.36 | 3,094 | -0.23(-0.54%) |
Sep 08, 2021 | 41.80 | 42.69 | 41.80 | 42.59 | 3,532 | +0.68(+1.62%) |
Sep 07, 2021 | 42.07 | 42.09 | 41.86 | 41.91 | 5,683 | -0.48(-1.13%) |
Sep 03, 2021 | 42.53 | 42.53 | 42.39 | 42.39 | 735 | -0.35(-0.82%) |
Sep 02, 2021 | 42.60 | 42.74 | 42.56 | 42.74 | 2,300 | +0.54(+1.28%) |
Sep 01, 2021 | 42.45 | 42.46 | 42.07 | 42.20 | 3,195 | +0.39(+0.92%) |
Aug 31, 2021 | 41.78 | 41.81 | 41.78 | 41.81 | 316 | -0.02(-0.04%) |
Aug 30, 2021 | 41.76 | 41.83 | 41.76 | 41.83 | 918 | +0.11(+0.27%) |
Aug 27, 2021 | 41.87 | 41.87 | 41.72 | 41.72 | 1,325 | -0.04(-0.10%) |
Aug 26, 2021 | 41.76 | 41.76 | 41.76 | 41.76 | 177 | -0.13(-0.31%) |
Aug 25, 2021 | 41.84 | 41.89 | 41.84 | 41.89 | 459 | +0.05(+0.12%) |
Aug 24, 2021 | 41.73 | 41.92 | 41.73 | 41.84 | 4,282 | -0.21(-0.51%) |
Aug 23, 2021 | 42.41 | 42.41 | 42.04 | 42.05 | 3,115 | -0.57(-1.33%) |
Aug 20, 2021 | 42.41 | 42.62 | 42.41 | 42.62 | 4,170 | +0.57(+1.35%) |
Aug 19, 2021 | 42.12 | 42.27 | 42.02 | 42.05 | 1,714 | +0.12(+0.28%) |
Aug 18, 2021 | 42.00 | 42.00 | 41.93 | 41.93 | 338 | -0.12(-0.30%) |
Aug 17, 2021 | 42.06 | 42.06 | 42.06 | 42.06 | 328 | +0.01(+0.01%) |
Aug 16, 2021 | 42.01 | 42.05 | 42.01 | 42.05 | 472 | +0.26(+0.62%) |
Aug 13, 2021 | 41.67 | 41.81 | 41.67 | 41.79 | 1,378 | +0.23(+0.56%) |
Aug 12, 2021 | 41.51 | 41.66 | 41.47 | 41.56 | 2,372 | +0.07(+0.18%) |
Aug 11, 2021 | 41.41 | 41.48 | 41.41 | 41.48 | 1,194 | +0.42(+1.02%) |
Aug 10, 2021 | 41.03 | 41.13 | 41.03 | 41.06 | 1,601 | +0.03(+0.08%) |
Aug 09, 2021 | 40.93 | 41.03 | 40.93 | 41.03 | 1,092 | -0.06(-0.15%) |
Aug 06, 2021 | 41.18 | 41.27 | 41.09 | 41.09 | 1,197 | -0.02(-0.05%) |
Aug 05, 2021 | 40.67 | 41.11 | 40.67 | 41.11 | 1,025 | +0.45(+1.11%) |
Aug 04, 2021 | 40.45 | 40.68 | 40.39 | 40.66 | 788 | -0.04(-0.11%) |
Aug 03, 2021 | 40.63 | 40.71 | 40.63 | 40.71 | 1,488 | +0.27(+0.66%) |
Aug 02, 2021 | 40.25 | 40.44 | 40.25 | 40.44 | 2,224 | +0.48(+1.20%) |
Jul 30, 2021 | 40.40 | 40.60 | 39.96 | 39.96 | 1,479 | -0.37(-0.92%) |
Jul 29, 2021 | 40.33 | 40.39 | 40.33 | 40.33 | 2,073 | +0.00(+0.01%) |
Jul 28, 2021 | 40.28 | 40.33 | 40.28 | 40.33 | 624 | -0.11(-0.26%) |
Jul 27, 2021 | 40.49 | 40.51 | 40.42 | 40.43 | 892 | +0.68(+1.71%) |
Jul 26, 2021 | 39.63 | 39.82 | 39.62 | 39.75 | 2,585 | -0.07(-0.19%) |
Jul 23, 2021 | 39.43 | 39.83 | 39.41 | 39.83 | 2,262 | +0.52(+1.34%) |
Jul 22, 2021 | 39.40 | 39.40 | 39.30 | 39.30 | 1,699 | +0.03(+0.07%) |
Jul 21, 2021 | 39.60 | 39.60 | 39.27 | 39.27 | 2,077 | -0.52(-1.30%) |
Jul 20, 2021 | 39.89 | 39.99 | 39.79 | 39.79 | 2,363 | +0.27(+0.69%) |
Jul 19, 2021 | 40.07 | 40.07 | 39.24 | 39.52 | 1,812 | -0.71(-1.77%) |
Jul 16, 2021 | 40.29 | 40.36 | 40.23 | 40.23 | 1,754 | +0.33(+0.82%) |
Jul 15, 2021 | 39.74 | 39.91 | 39.67 | 39.90 | 1,857 | +0.49(+1.24%) |
Jul 14, 2021 | 39.24 | 39.48 | 39.19 | 39.42 | 6,339 | +0.45(+1.16%) |
Jul 13, 2021 | 39.27 | 39.27 | 38.95 | 38.96 | 919 | -0.41(-1.04%) |
Jul 12, 2021 | 39.30 | 39.37 | 39.10 | 39.37 | 811 | +0.14(+0.35%) |
Jul 09, 2021 | 39.26 | 39.27 | 38.95 | 39.24 | 3,497 | +0.05(+0.14%) |
Jul 08, 2021 | 39.20 | 39.36 | 39.18 | 39.18 | 1,678 | -0.14(-0.37%) |
Jul 07, 2021 | 39.01 | 39.34 | 39.01 | 39.33 | 5,744 | +0.26(+0.67%) |
Jul 06, 2021 | 38.80 | 39.07 | 38.51 | 39.07 | 4,058 | +0.19(+0.48%) |
Jul 02, 2021 | 38.72 | 38.88 | 38.72 | 38.88 | 1,239 | +0.06(+0.16%) |
Jul 01, 2021 | 38.68 | 38.89 | 38.68 | 38.82 | 1,021 | +0.34(+0.89%) |
Jun 30, 2021 | 38.50 | 38.50 | 38.35 | 38.48 | 3,320 | -0.08(-0.20%) |
Jun 29, 2021 | 39.09 | 39.09 | 38.55 | 38.55 | 1,824 | -0.54(-1.37%) |
Jun 28, 2021 | 38.97 | 39.18 | 38.97 | 39.09 | 845 | +0.23(+0.59%) |
Jun 25, 2021 | 38.59 | 38.86 | 38.56 | 38.86 | 1,464 | +0.47(+1.21%) |
Jun 24, 2021 | 38.36 | 38.46 | 38.36 | 38.39 | 1,437 | -0.14(-0.36%) |
Jun 23, 2021 | 38.47 | 38.57 | 38.47 | 38.53 | 1,520 | -0.32(-0.83%) |
Jun 22, 2021 | 39.07 | 39.09 | 38.85 | 38.85 | 1,005 | -0.24(-0.61%) |
Jun 21, 2021 | 38.82 | 39.15 | 38.81 | 39.09 | 1,776 | +0.36(+0.94%) |
Jun 18, 2021 | 39.24 | 39.24 | 38.73 | 38.73 | 1,539 | -0.91(-2.29%) |
Jun 17, 2021 | 39.68 | 39.68 | 39.44 | 39.64 | 2,225 | +0.21(+0.53%) |
Jun 16, 2021 | 39.70 | 39.70 | 39.43 | 39.43 | 351 | -0.53(-1.33%) |
Jun 15, 2021 | 39.94 | 40.09 | 39.94 | 39.96 | 1,542 | +0.12(+0.29%) |
Jun 14, 2021 | 39.83 | 39.84 | 39.70 | 39.84 | 1,908 | -0.03(-0.07%) |
Jun 11, 2021 | 39.77 | 39.87 | 39.64 | 39.87 | 3,001 | +0.16(+0.41%) |
Jun 10, 2021 | 39.60 | 39.78 | 39.60 | 39.71 | 2,390 | +0.27(+0.70%) |
Jun 09, 2021 | 39.25 | 39.48 | 39.25 | 39.43 | 2,629 | +0.34(+0.87%) |
Jun 08, 2021 | 39.21 | 39.21 | 38.95 | 39.09 | 905 | -0.25(-0.64%) |
Jun 07, 2021 | 39.25 | 39.34 | 39.25 | 39.34 | 559 | +0.12(+0.30%) |
Jun 04, 2021 | 39.31 | 39.32 | 39.22 | 39.22 | 2,115 | -0.09(-0.24%) |
Jun 03, 2021 | 38.94 | 39.42 | 38.94 | 39.32 | 4,504 | +0.20(+0.51%) |
Jun 02, 2021 | 38.98 | 39.25 | 38.91 | 39.12 | 7,321 | +0.14(+0.35%) |
Jun 01, 2021 | 39.29 | 39.34 | 38.95 | 38.98 | 11,229 | -0.17(-0.43%) |
May 28, 2021 | 39.16 | 39.18 | 39.15 | 39.15 | 1,962 | +0.16(+0.40%) |
May 27, 2021 | 39.11 | 39.48 | 39.00 | 39.00 | 4,116 | -0.21(-0.54%) |
May 26, 2021 | 39.13 | 39.28 | 39.13 | 39.21 | 3,579 | +0.02(+0.05%) |
May 25, 2021 | 39.26 | 39.28 | 39.16 | 39.19 | 8,744 | -0.41(-1.02%) |
May 24, 2021 | 39.68 | 39.71 | 39.60 | 39.60 | 1,694 | -0.01(-0.04%) |
May 21, 2021 | 39.47 | 39.61 | 39.37 | 39.61 | 10,567 | +0.17(+0.44%) |
May 20, 2021 | 39.52 | 39.63 | 39.44 | 39.44 | 1,504 | +0.42(+1.07%) |
May 19, 2021 | 39.01 | 39.03 | 38.34 | 39.02 | 8,464 | -0.17(-0.44%) |
May 18, 2021 | 38.87 | 39.19 | 38.87 | 39.19 | 1,240 | +0.10(+0.26%) |
May 17, 2021 | 39.52 | 39.52 | 39.09 | 39.09 | 1,599 | -0.40(-1.01%) |
May 14, 2021 | 39.53 | 39.58 | 39.49 | 39.49 | 1,166 | +0.21(+0.54%) |
May 13, 2021 | 38.82 | 39.39 | 38.82 | 39.28 | 1,920 | +0.68(+1.76%) |
May 12, 2021 | 39.19 | 39.19 | 38.60 | 38.60 | 1,387 | -0.83(-2.11%) |
May 11, 2021 | 39.35 | 39.78 | 39.30 | 39.43 | 9,484 | -0.63(-1.56%) |
May 10, 2021 | 39.97 | 40.25 | 39.96 | 40.06 | 95,293 | +0.36(+0.91%) |
May 07, 2021 | 39.78 | 39.81 | 39.69 | 39.69 | 4,089 | +0.12(+0.31%) |
May 06, 2021 | 39.25 | 39.63 | 38.93 | 39.57 | 23,241 | +0.30(+0.76%) |
May 05, 2021 | 39.27 | 39.86 | 39.11 | 39.27 | 7,421 | -0.67(-1.69%) |
May 04, 2021 | 40.08 | 40.08 | 39.76 | 39.95 | 1,878 | -0.16(-0.40%) |