Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.58 | 33.14 | 31.36 | 31.45 | 5,580,164 | -0.90(-2.78%) |
Apr 28, 2022 | 32.02 | 32.37 | 31.44 | 32.35 | 1,645,016 | +0.64(+2.03%) |
Apr 27, 2022 | 32.03 | 32.23 | 31.33 | 31.70 | 1,183,890 | -0.33(-1.02%) |
Apr 26, 2022 | 32.65 | 33.19 | 32.02 | 32.03 | 1,381,847 | -0.79(-2.39%) |
Apr 25, 2022 | 31.98 | 32.86 | 31.28 | 32.81 | 1,587,263 | +0.86(+2.71%) |
Apr 22, 2022 | 32.13 | 32.23 | 31.60 | 31.95 | 1,206,982 | -0.34(-1.07%) |
Apr 21, 2022 | 32.12 | 32.87 | 32.12 | 32.29 | 1,683,824 | -0.78(-2.35%) |
Apr 20, 2022 | 33.00 | 33.27 | 32.77 | 33.07 | 928,222 | +0.32(+0.97%) |
Apr 19, 2022 | 31.73 | 32.81 | 31.73 | 32.75 | 1,116,729 | +1.10(+3.49%) |
Apr 18, 2022 | 31.62 | 31.86 | 31.14 | 31.65 | 1,362,419 | -0.01(-0.03%) |
Apr 14, 2022 | 31.57 | 31.89 | 31.38 | 31.66 | 706,287 | +0.09(+0.28%) |
Apr 13, 2022 | 31.46 | 31.90 | 31.42 | 31.57 | 718,606 | +0.06(+0.20%) |
Apr 12, 2022 | 31.99 | 32.38 | 31.41 | 31.51 | 1,333,484 | -0.22(-0.70%) |
Apr 11, 2022 | 31.12 | 32.08 | 31.12 | 31.73 | 1,288,747 | +0.32(+1.01%) |
Apr 08, 2022 | 30.93 | 31.97 | 30.62 | 31.41 | 1,236,331 | +0.60(+1.95%) |
Apr 07, 2022 | 31.16 | 31.32 | 29.83 | 30.81 | 3,786,131 | -0.67(-2.13%) |
Apr 06, 2022 | 30.94 | 31.62 | 30.76 | 31.48 | 1,315,215 | +0.33(+1.05%) |
Apr 05, 2022 | 31.53 | 31.73 | 30.91 | 31.16 | 1,057,165 | -0.46(-1.45%) |
Apr 04, 2022 | 31.55 | 31.82 | 31.18 | 31.61 | 997,616 | +0.26(+0.82%) |
Apr 01, 2022 | 30.86 | 31.38 | 30.79 | 31.36 | 2,018,579 | +0.64(+2.10%) |
Mar 31, 2022 | 31.99 | 32.11 | 30.69 | 30.71 | 1,897,657 | -1.47(-4.55%) |
Mar 30, 2022 | 32.64 | 32.77 | 31.95 | 32.18 | 1,071,009 | -0.76(-2.30%) |
Mar 29, 2022 | 32.10 | 33.05 | 32.10 | 32.94 | 1,236,260 | +1.24(+3.90%) |
Mar 28, 2022 | 31.68 | 31.83 | 31.29 | 31.70 | 907,421 | -0.04(-0.14%) |
Mar 25, 2022 | 31.75 | 32.01 | 31.60 | 31.75 | 1,243,290 | +0.04(+0.11%) |
Mar 24, 2022 | 31.62 | 31.85 | 31.36 | 31.71 | 882,554 | +0.14(+0.45%) |
Mar 23, 2022 | 32.04 | 32.12 | 31.53 | 31.57 | 974,164 | -0.61(-1.89%) |
Mar 22, 2022 | 32.23 | 32.70 | 31.78 | 32.18 | 1,265,152 | +0.11(+0.33%) |
Mar 21, 2022 | 32.73 | 32.97 | 31.86 | 32.07 | 1,118,704 | -0.56(-1.73%) |
Mar 18, 2022 | 32.06 | 32.74 | 31.53 | 32.64 | 3,821,866 | +0.44(+1.37%) |
Mar 17, 2022 | 32.30 | 32.40 | 31.92 | 32.20 | 1,662,942 | -0.37(-1.14%) |
Mar 16, 2022 | 32.26 | 32.86 | 31.79 | 32.57 | 1,568,229 | +0.53(+1.65%) |
Mar 15, 2022 | 31.77 | 32.24 | 31.68 | 32.04 | 1,523,239 | +0.43(+1.37%) |
Mar 14, 2022 | 31.92 | 32.06 | 31.31 | 31.61 | 1,324,781 | +0.11(+0.36%) |
Mar 11, 2022 | 31.90 | 32.18 | 31.46 | 31.49 | 939,375 | -0.24(-0.77%) |
Mar 10, 2022 | 31.77 | 31.46 | 31.73 | 965,273 | -0.51(-1.60%) | |
Mar 09, 2022 | 32.40 | 32.86 | 32.17 | 32.25 | 803,783 | +0.33(+1.04%) |
Mar 08, 2022 | 31.40 | 32.70 | 31.22 | 31.92 | 1,598,300 | +0.70(+2.24%) |
Mar 07, 2022 | 32.40 | 32.40 | 30.82 | 31.22 | 1,847,514 | -1.32(-4.05%) |
Mar 04, 2022 | 32.69 | 32.96 | 31.90 | 32.54 | 1,235,821 | -0.44(-1.35%) |
Mar 03, 2022 | 32.96 | 33.31 | 32.69 | 32.98 | 1,079,065 | +0.16(+0.48%) |
Mar 02, 2022 | 31.94 | 32.97 | 31.90 | 32.83 | 1,134,274 | +1.05(+3.29%) |
Mar 01, 2022 | 32.14 | 32.34 | 31.36 | 31.78 | 1,258,795 | -0.57(-1.75%) |
Feb 28, 2022 | 32.04 | 32.58 | 31.88 | 32.35 | 1,137,445 | -0.20(-0.62%) |
Feb 25, 2022 | 31.53 | 32.63 | 31.75 | 32.55 | 1,401,015 | +1.03(+3.27%) |
Feb 24, 2022 | 30.67 | 31.63 | 30.43 | 31.52 | 1,667,905 | -0.11(-0.36%) |
Feb 23, 2022 | 32.11 | 32.44 | 31.52 | 31.63 | 1,393,065 | -0.26(-0.82%) |
Feb 22, 2022 | 33.19 | 33.26 | 31.81 | 31.89 | 2,027,004 | -1.67(-4.99%) |
Feb 18, 2022 | 33.57 | 0 | -0.10(-0.29%) | |||
Feb 17, 2022 | 34.06 | 34.19 | 33.60 | 33.66 | 1,290,488 | -0.76(-2.20%) |
Feb 16, 2022 | 33.98 | 34.57 | 33.91 | 34.42 | 1,259,308 | +0.25(+0.74%) |
Feb 15, 2022 | 33.95 | 34.37 | 33.86 | 34.17 | 1,227,702 | +0.61(+1.82%) |
Feb 14, 2022 | 33.44 | 33.73 | 33.13 | 33.56 | 1,422,777 | +0.21(+0.63%) |
Feb 11, 2022 | 33.46 | 34.13 | 33.07 | 33.35 | 1,321,366 | -0.08(-0.23%) |
Feb 10, 2022 | 33.45 | 34.37 | 33.37 | 33.43 | 1,820,902 | -0.65(-1.92%) |
Feb 09, 2022 | 33.30 | 34.23 | 33.09 | 34.08 | 2,266,527 | +0.58(+1.74%) |
Feb 08, 2022 | 33.15 | 34.56 | 33.01 | 33.50 | 2,947,708 | +0.86(+2.65%) |
Feb 07, 2022 | 33.14 | 33.33 | 32.56 | 32.63 | 1,728,377 | -0.41(-1.24%) |
Feb 04, 2022 | 33.44 | 33.48 | 32.50 | 33.04 | 1,701,080 | -0.39(-1.17%) |
Feb 03, 2022 | 34.03 | 33.44 | 33.44 | 1,141,975 | -0.80(-2.34%) | |
Feb 02, 2022 | 34.98 | 35.26 | 34.03 | 34.24 | 1,935,288 | -0.74(-2.12%) |
Feb 01, 2022 | 34.82 | 35.35 | 34.54 | 34.98 | 1,848,463 | +0.22(+0.63%) |
Jan 31, 2022 | 33.60 | 34.90 | 34.76 | 8,426,276 | +1.07(+3.18%) | |
Jan 28, 2022 | 32.95 | 33.70 | 32.31 | 33.69 | 2,510,328 | +0.64(+1.93%) |
Jan 27, 2022 | 33.80 | 34.19 | 32.80 | 33.05 | 1,632,242 | -0.50(-1.48%) |
Jan 26, 2022 | 35.48 | 35.48 | 33.38 | 33.55 | 2,320,891 | -1.52(-4.33%) |
Jan 25, 2022 | 34.06 | 35.48 | 33.75 | 35.07 | 2,425,645 | +0.34(+0.98%) |
Jan 24, 2022 | 33.35 | 34.82 | 33.09 | 34.73 | 1,985,579 | +0.68(+2.00%) |
Jan 21, 2022 | 34.21 | 34.63 | 33.83 | 34.05 | 1,548,906 | -0.25(-0.74%) |
Jan 20, 2022 | 35.16 | 35.51 | 34.27 | 34.30 | 1,324,263 | -0.90(-2.55%) |
Jan 19, 2022 | 35.61 | 35.81 | 35.09 | 35.20 | 945,888 | -0.32(-0.91%) |
Jan 18, 2022 | 35.75 | 36.00 | 35.27 | 35.52 | 1,197,334 | -0.66(-1.83%) |
Jan 14, 2022 | 36.18 | 0 | -0.58(-1.59%) | |||
Jan 13, 2022 | 36.49 | 37.14 | 36.45 | 36.77 | 1,034,954 | +0.35(+0.96%) |
Jan 12, 2022 | 36.45 | 36.81 | 36.07 | 36.42 | 1,519,521 | -0.01(-0.02%) |
Jan 11, 2022 | 36.39 | 36.46 | 35.98 | 36.43 | 912,841 | -0.03(-0.07%) |
Jan 10, 2022 | 36.55 | 36.60 | 35.97 | 36.45 | 1,053,933 | -0.15(-0.41%) |
Jan 07, 2022 | 36.71 | 36.83 | 36.28 | 36.60 | 1,120,671 | +0.02(+0.05%) |
Jan 06, 2022 | 37.40 | 37.42 | 36.31 | 36.58 | 1,351,564 | -0.48(-1.29%) |
Jan 05, 2022 | 37.49 | 38.02 | 37.06 | 37.06 | 2,522,915 | -0.18(-0.49%) |
Jan 04, 2022 | 36.28 | 37.61 | 36.05 | 37.25 | 2,787,023 | +1.27(+3.54%) |
Jan 03, 2022 | 36.16 | 36.48 | 35.62 | 35.97 | 1,758,194 | +0.07(+0.19%) |
Dec 31, 2021 | 35.47 | 36.16 | 35.28 | 35.90 | 1,092,359 | +0.41(+1.15%) |
Dec 30, 2021 | 35.59 | 35.97 | 35.47 | 35.49 | 1,184,893 | -0.02(-0.05%) |
Dec 29, 2021 | 35.32 | 35.76 | 35.32 | 35.51 | 830,867 | +0.31(+0.87%) |
Dec 28, 2021 | 34.79 | 35.51 | 34.79 | 35.21 | 947,648 | +0.38(+1.08%) |
Dec 27, 2021 | 34.68 | 34.90 | 34.24 | 34.83 | 1,043,545 | +0.31(+0.91%) |
Dec 23, 2021 | 34.51 | 34.86 | 34.40 | 34.52 | 1,067,046 | +0.10(+0.28%) |
Dec 22, 2021 | 33.57 | 34.57 | 33.30 | 34.42 | 2,301,357 | +0.93(+2.79%) |
Dec 21, 2021 | 33.45 | 33.85 | 33.24 | 33.49 | 2,367,184 | +0.34(+1.03%) |
Dec 20, 2021 | 33.03 | 33.30 | 32.32 | 33.15 | 6,718,760 | -0.03(-0.08%) |
Dec 17, 2021 | 35.90 | 36.13 | 33.17 | 33.17 | 40,002,920 | -2.88(-7.98%) |
Dec 16, 2021 | 36.26 | 37.00 | 36.02 | 36.05 | 1,806,613 | -0.12(-0.34%) |
Dec 15, 2021 | 35.90 | 36.26 | 35.22 | 36.17 | 1,464,623 | +0.31(+0.85%) |
Dec 14, 2021 | 35.45 | 36.18 | 35.26 | 35.87 | 2,403,507 | +0.49(+1.38%) |
Dec 13, 2021 | 35.84 | 36.04 | 34.85 | 35.38 | 2,128,907 | -0.72(-1.98%) |
Dec 10, 2021 | 36.64 | 36.92 | 35.84 | 36.10 | 1,387,999 | -0.26(-0.71%) |
Dec 09, 2021 | 36.62 | 37.07 | 36.32 | 36.36 | 1,630,066 | -0.48(-1.31%) |
Dec 08, 2021 | 37.60 | 37.72 | 36.80 | 36.84 | 1,798,343 | -0.60(-1.61%) |
Dec 07, 2021 | 37.14 | 37.89 | 37.14 | 37.44 | 1,011,993 | +0.47(+1.28%) |
Dec 06, 2021 | 36.59 | 37.60 | 36.34 | 36.97 | 1,936,189 | +0.94(+2.61%) |
Dec 03, 2021 | 36.47 | 36.59 | 35.82 | 36.03 | 929,743 | -0.21(-0.57%) |
Dec 02, 2021 | 35.36 | 36.68 | 35.30 | 36.24 | 1,449,641 | +1.24(+3.55%) |
Dec 01, 2021 | 35.42 | 36.17 | 34.98 | 34.99 | 1,089,906 | +0.12(+0.35%) |
Nov 30, 2021 | 35.12 | 35.31 | 34.42 | 34.87 | 1,698,351 | -0.65(-1.82%) |
Nov 29, 2021 | 35.80 | 35.90 | 34.95 | 35.52 | 1,642,491 | +0.03(+0.07%) |
Nov 26, 2021 | 36.06 | 36.07 | 35.15 | 35.49 | 833,830 | -1.05(-2.88%) |
Nov 24, 2021 | 36.99 | 36.99 | 36.28 | 36.55 | 741,952 | -0.61(-1.65%) |
Nov 23, 2021 | 36.97 | 37.23 | 36.78 | 37.16 | 796,937 | +0.24(+0.65%) |
Nov 22, 2021 | 36.26 | 37.31 | 36.10 | 36.92 | 984,810 | +0.66(+1.83%) |
Nov 19, 2021 | 36.59 | 36.80 | 36.23 | 36.25 | 1,152,291 | -0.55(-1.50%) |
Nov 18, 2021 | 37.93 | 36.81 | 36.59 | 36.81 | 1,162,210 | -0.95(-2.52%) |
Nov 17, 2021 | 38.42 | 38.58 | 37.61 | 37.76 | 712,476 | -0.82(-2.13%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.35 | 38.58 | 724,270 | +0.10(+0.27%) |
Nov 15, 2021 | 38.68 | 38.85 | 38.39 | 38.47 | 760,090 | +0.01(+0.02%) |
Nov 12, 2021 | 38.14 | 38.52 | 38.09 | 38.46 | 829,820 | +0.60(+1.60%) |
Nov 11, 2021 | 37.78 | 38.10 | 37.31 | 37.86 | 879,332 | +0.08(+0.21%) |
Nov 10, 2021 | 37.48 | 37.78 | 1,338,367 | +0.26(+0.69%) | ||
Nov 09, 2021 | 38.23 | 38.46 | 37.48 | 37.52 | 1,600,773 | -0.70(-1.83%) |
Nov 08, 2021 | 38.32 | 38.41 | 37.78 | 38.22 | 1,103,177 | +0.10(+0.27%) |
Nov 05, 2021 | 38.31 | 38.64 | 37.91 | 38.12 | 991,806 | +0.37(+0.98%) |
Nov 04, 2021 | 37.91 | 38.46 | 37.42 | 37.75 | 1,263,409 | +0.09(+0.25%) |
Nov 03, 2021 | 37.34 | 38.39 | 36.94 | 37.65 | 1,477,905 | +0.06(+0.16%) |
Nov 02, 2021 | 40.43 | 40.54 | 37.56 | 37.59 | 2,924,131 | -3.94(-9.48%) |
Nov 01, 2021 | 40.58 | 41.55 | 40.89 | 41.53 | 912,224 | +1.08(+2.67%) |
Oct 29, 2021 | 41.28 | 41.49 | 40.23 | 40.45 | 2,748,951 | -0.95(-2.29%) |
Oct 28, 2021 | 40.43 | 41.41 | 40.43 | 41.40 | 1,418,715 | +1.31(+3.27%) |
Oct 27, 2021 | 40.90 | 41.23 | 40.07 | 40.09 | 753,901 | -0.77(-1.88%) |
Oct 26, 2021 | 41.41 | 40.83 | 40.85 | 751,227 | -0.37(-0.90%) | |
Oct 25, 2021 | 40.92 | 41.33 | 40.70 | 41.23 | 811,554 | +0.31(+0.76%) |
Oct 22, 2021 | 41.20 | 41.76 | 40.89 | 40.92 | 720,533 | -0.13(-0.32%) |
Oct 21, 2021 | 40.72 | 41.06 | 40.37 | 41.04 | 812,987 | +0.33(+0.81%) |
Oct 20, 2021 | 39.86 | 40.92 | 39.72 | 40.72 | 782,723 | +0.85(+2.14%) |
Oct 19, 2021 | 40.14 | 40.14 | 39.71 | 39.86 | 588,796 | -0.01(-0.02%) |
Oct 18, 2021 | 39.35 | 40.05 | 39.15 | 39.87 | 609,674 | +0.40(+1.01%) |
Oct 15, 2021 | 39.81 | 40.22 | 39.45 | 39.47 | 807,885 | -0.09(-0.22%) |
Oct 14, 2021 | 38.59 | 39.65 | 38.59 | 39.56 | 869,510 | +1.16(+3.01%) |
Oct 13, 2021 | 39.13 | 39.46 | 38.34 | 38.40 | 813,310 | -0.73(-1.87%) |
Oct 12, 2021 | 39.25 | 39.38 | 38.82 | 39.14 | 602,148 | +0.05(+0.13%) |
Oct 11, 2021 | 39.25 | 39.55 | 38.95 | 39.08 | 660,915 | +0.02(+0.04%) |
Oct 08, 2021 | 39.21 | 39.53 | 39.01 | 39.07 | 398,989 | -0.28(-0.70%) |
Oct 07, 2021 | 38.96 | 39.69 | 38.96 | 39.34 | 805,390 | +0.59(+1.51%) |
Oct 06, 2021 | 38.85 | 39.08 | 38.00 | 38.76 | 726,804 | -0.48(-1.23%) |
Oct 05, 2021 | 39.82 | 39.97 | 39.04 | 39.24 | 1,004,981 | -0.52(-1.30%) |
Oct 04, 2021 | 39.14 | 40.08 | 39.11 | 39.76 | 945,321 | +0.47(+1.19%) |
Oct 01, 2021 | 38.93 | 39.64 | 38.52 | 39.29 | 971,306 | +0.58(+1.49%) |
Sep 30, 2021 | 40.58 | 40.58 | 38.70 | 38.71 | 957,921 | -1.74(-4.31%) |
Sep 29, 2021 | 40.19 | 40.75 | 39.89 | 40.46 | 720,584 | +0.48(+1.21%) |
Sep 28, 2021 | 40.55 | 40.92 | 39.92 | 39.97 | 954,209 | -0.63(-1.55%) |
Sep 27, 2021 | 40.52 | 41.32 | 40.44 | 40.60 | 977,676 | +0.38(+0.94%) |
Sep 24, 2021 | 39.72 | 40.54 | 39.55 | 40.22 | 802,894 | +0.34(+0.84%) |
Sep 23, 2021 | 39.91 | 40.44 | 39.88 | 39.89 | 499,824 | +0.27(+0.68%) |
Sep 22, 2021 | 39.62 | 40.06 | 39.59 | 39.62 | 731,693 | +0.38(+0.97%) |
Sep 21, 2021 | 39.72 | 39.99 | 39.20 | 39.24 | 635,050 | -0.17(-0.44%) |
Sep 20, 2021 | 39.04 | 39.46 | 38.68 | 39.41 | 788,828 | -0.44(-1.10%) |
Sep 17, 2021 | 39.87 | 40.18 | 39.70 | 39.85 | 2,226,309 | -0.38(-0.94%) |
Sep 16, 2021 | 40.67 | 40.94 | 40.16 | 40.23 | 564,629 | -0.49(-1.21%) |
Sep 15, 2021 | 40.01 | 40.79 | 39.89 | 40.73 | 656,682 | +0.57(+1.42%) |
Sep 14, 2021 | 40.94 | 41.12 | 40.15 | 40.16 | 841,665 | -0.73(-1.79%) |
Sep 13, 2021 | 40.43 | 40.97 | 40.32 | 40.89 | 1,147,271 | +0.94(+2.36%) |
Sep 10, 2021 | 40.49 | 40.82 | 39.94 | 39.95 | 834,553 | -0.39(-0.98%) |
Sep 09, 2021 | 39.54 | 40.63 | 39.54 | 40.34 | 948,065 | +0.73(+1.84%) |
Sep 08, 2021 | 40.11 | 40.25 | 39.54 | 39.61 | 580,465 | -0.67(-1.66%) |
Sep 07, 2021 | 40.77 | 40.77 | 40.03 | 40.28 | 769,171 | -0.51(-1.26%) |
Sep 03, 2021 | 41.63 | 41.70 | 40.77 | 40.80 | 549,559 | -0.81(-1.95%) |
Sep 02, 2021 | 41.35 | 41.61 | 41.11 | 41.61 | 516,957 | +0.31(+0.75%) |
Sep 01, 2021 | 41.63 | 41.76 | 41.07 | 41.30 | 529,947 | -0.11(-0.27%) |
Aug 31, 2021 | 42.12 | 42.12 | 41.21 | 41.41 | 888,842 | -0.62(-1.47%) |
Aug 30, 2021 | 42.42 | 42.58 | 42.01 | 42.03 | 553,655 | -0.28(-0.67%) |
Aug 27, 2021 | 41.66 | 42.57 | 41.66 | 42.31 | 515,086 | +0.74(+1.79%) |
Aug 26, 2021 | 42.10 | 42.10 | 41.34 | 41.57 | 479,173 | -0.56(-1.32%) |
Aug 25, 2021 | 41.63 | 42.72 | 41.57 | 42.12 | 548,128 | +0.57(+1.38%) |
Aug 24, 2021 | 41.41 | 41.86 | 41.40 | 41.55 | 409,373 | +0.34(+0.83%) |
Aug 23, 2021 | 41.50 | 41.50 | 40.94 | 41.21 | 517,894 | +0.30(+0.73%) |
Aug 20, 2021 | 40.02 | 41.09 | 39.98 | 40.91 | 1,136,660 | +0.78(+1.94%) |
Aug 19, 2021 | 40.44 | 40.77 | 39.83 | 40.13 | 513,474 | -0.77(-1.88%) |
Aug 18, 2021 | 41.08 | 41.62 | 40.85 | 40.90 | 682,605 | -0.37(-0.89%) |
Aug 17, 2021 | 41.99 | 42.16 | 40.78 | 41.27 | 596,611 | -1.12(-2.64%) |
Aug 16, 2021 | 42.34 | 42.62 | 41.74 | 42.39 | 544,836 | -0.19(-0.44%) |
Aug 13, 2021 | 42.44 | 42.71 | 42.08 | 42.58 | 482,340 | +0.12(+0.28%) |
Aug 12, 2021 | 42.56 | 42.74 | 42.16 | 42.46 | 452,907 | -0.09(-0.20%) |
Aug 11, 2021 | 41.59 | 42.56 | 41.27 | 42.54 | 647,000 | +1.12(+2.71%) |
Aug 10, 2021 | 40.65 | 41.54 | 40.32 | 41.42 | 546,473 | +0.65(+1.60%) |
Aug 09, 2021 | 41.08 | 41.25 | 40.57 | 40.77 | 455,572 | -0.46(-1.12%) |
Aug 06, 2021 | 41.84 | 41.93 | 41.10 | 41.23 | 502,404 | -0.18(-0.43%) |
Aug 05, 2021 | 41.42 | 41.85 | 41.21 | 41.41 | 565,593 | +0.26(+0.62%) |
Aug 04, 2021 | 41.79 | 42.33 | 41.10 | 41.15 | 989,788 | -0.62(-1.48%) |
Aug 03, 2021 | 41.08 | 41.85 | 39.80 | 41.77 | 1,673,571 | +0.65(+1.58%) |
Aug 02, 2021 | 41.46 | 42.48 | 41.10 | 41.12 | 1,459,735 | +0.02(+0.04%) |
Jul 30, 2021 | 41.48 | 42.07 | 41.00 | 41.10 | 2,935,887 | -0.50(-1.19%) |
Jul 29, 2021 | 41.27 | 41.98 | 41.08 | 41.60 | 939,390 | +0.87(+2.14%) |
Jul 28, 2021 | 41.05 | 41.27 | 40.27 | 40.73 | 776,091 | -0.17(-0.42%) |
Jul 27, 2021 | 40.90 | 41.09 | 40.52 | 40.90 | 865,165 | -0.32(-0.77%) |
Jul 26, 2021 | 41.50 | 41.72 | 41.01 | 41.21 | 914,513 | -0.26(-0.62%) |
Jul 23, 2021 | 41.36 | 41.54 | 40.70 | 41.47 | 671,484 | +0.57(+1.40%) |
Jul 22, 2021 | 41.59 | 41.59 | 40.68 | 40.90 | 706,946 | -0.71(-1.71%) |
Jul 21, 2021 | 41.74 | 42.39 | 41.29 | 41.61 | 749,789 | +0.09(+0.23%) |
Jul 20, 2021 | 40.35 | 41.60 | 40.35 | 41.51 | 668,592 | +1.30(+3.23%) |
Jul 19, 2021 | 40.44 | 40.69 | 39.60 | 40.21 | 1,173,905 | -1.08(-2.61%) |
Jul 16, 2021 | 42.03 | 42.20 | 41.27 | 41.29 | 842,198 | -0.60(-1.43%) |
Jul 15, 2021 | 42.11 | 42.33 | 41.52 | 41.89 | 551,991 | -0.47(-1.11%) |
Jul 14, 2021 | 42.71 | 43.08 | 42.23 | 42.36 | 544,627 | -0.17(-0.40%) |
Jul 13, 2021 | 43.21 | 43.21 | 42.42 | 42.53 | 834,327 | -0.94(-2.17%) |
Jul 12, 2021 | 43.17 | 43.68 | 42.85 | 43.47 | 431,175 | -0.07(-0.16%) |
Jul 09, 2021 | 43.45 | 43.90 | 43.17 | 43.54 | 601,405 | +0.92(+2.15%) |
Jul 08, 2021 | 42.54 | 43.06 | 41.85 | 42.63 | 658,845 | -0.76(-1.76%) |
Jul 07, 2021 | 43.05 | 43.55 | 42.83 | 43.39 | 687,940 | +0.20(+0.46%) |
Jul 06, 2021 | 44.02 | 44.02 | 42.52 | 43.19 | 612,157 | -0.80(-1.81%) |
Jul 02, 2021 | 44.23 | 44.23 | 43.46 | 43.99 | 601,335 | -0.29(-0.66%) |
Jul 01, 2021 | 44.59 | 44.88 | 44.18 | 44.28 | 1,262,605 | -0.06(-0.14%) |
Jun 30, 2021 | 43.57 | 44.46 | 43.56 | 44.34 | 1,338,583 | +0.48(+1.09%) |
Jun 29, 2021 | 43.82 | 44.35 | 43.82 | 43.86 | 679,268 | +0.20(+0.45%) |
Jun 28, 2021 | 44.48 | 44.67 | 43.47 | 43.66 | 981,832 | -0.80(-1.81%) |
Jun 25, 2021 | 43.67 | 44.59 | 43.61 | 44.47 | 1,452,496 | +0.80(+1.82%) |
Jun 24, 2021 | 43.47 | 43.75 | 43.02 | 43.67 | 853,635 | +0.39(+0.91%) |
Jun 23, 2021 | 43.58 | 43.80 | 43.12 | 43.28 | 1,022,170 | -0.03(-0.06%) |
Jun 22, 2021 | 43.30 | 43.64 | 42.72 | 43.30 | 889,556 | +0.12(+0.28%) |
Jun 21, 2021 | 42.42 | 43.42 | 42.29 | 43.18 | 1,007,021 | +1.28(+3.06%) |
Jun 18, 2021 | 41.63 | 42.19 | 41.21 | 41.90 | 1,732,686 | -0.50(-1.19%) |
Jun 17, 2021 | 43.67 | 43.71 | 41.63 | 42.40 | 1,009,968 | -1.28(-2.94%) |
Jun 16, 2021 | 44.50 | 44.51 | 43.63 | 43.69 | 789,450 | -1.04(-2.32%) |
Jun 15, 2021 | 44.76 | 44.79 | 44.08 | 44.72 | 739,499 | +0.11(+0.25%) |
Jun 14, 2021 | 45.78 | 45.86 | 44.22 | 44.61 | 775,039 | -1.24(-2.71%) |
Jun 11, 2021 | 45.57 | 45.87 | 45.33 | 45.85 | 629,728 | +0.48(+1.07%) |
Jun 10, 2021 | 46.12 | 46.33 | 45.26 | 45.37 | 455,742 | -0.48(-1.06%) |
Jun 09, 2021 | 46.52 | 46.52 | 45.75 | 45.85 | 475,406 | -0.75(-1.60%) |
Jun 08, 2021 | 46.42 | 46.66 | 46.12 | 46.60 | 485,588 | +0.18(+0.38%) |
Jun 07, 2021 | 46.55 | 46.72 | 46.20 | 46.42 | 478,832 | +0.02(+0.04%) |
Jun 04, 2021 | 46.89 | 47.22 | 46.26 | 46.40 | 1,004,685 | -0.25(-0.55%) |
Jun 03, 2021 | 46.28 | 46.68 | 45.78 | 46.66 | 780,045 | +0.18(+0.38%) |
Jun 02, 2021 | 47.37 | 47.38 | 46.40 | 46.48 | 534,958 | -0.82(-1.72%) |
Jun 01, 2021 | 47.03 | 47.44 | 46.65 | 47.30 | 831,890 | +0.57(+1.22%) |
May 28, 2021 | 47.11 | 47.16 | 46.12 | 46.73 | 486,815 | -0.14(-0.31%) |
May 27, 2021 | 46.86 | 47.46 | 46.79 | 46.87 | 1,123,893 | +0.55(+1.19%) |
May 26, 2021 | 46.26 | 46.61 | 46.09 | 46.32 | 572,103 | +0.31(+0.66%) |
May 25, 2021 | 46.41 | 46.68 | 45.86 | 46.01 | 621,496 | -0.26(-0.57%) |
May 24, 2021 | 46.30 | 46.41 | 45.68 | 46.28 | 608,469 | +0.33(+0.72%) |
May 21, 2021 | 46.26 | 46.73 | 45.74 | 45.95 | 896,604 | -0.29(-0.62%) |
May 20, 2021 | 45.96 | 46.45 | 45.58 | 46.23 | 534,628 | +0.15(+0.33%) |
May 19, 2021 | 45.96 | 46.18 | 45.13 | 46.08 | 759,050 | -0.59(-1.26%) |
May 18, 2021 | 47.40 | 47.69 | 46.65 | 46.67 | 841,097 | -0.90(-1.89%) |
May 17, 2021 | 48.08 | 48.08 | 47.15 | 47.57 | 825,510 | -0.30(-0.62%) |
May 14, 2021 | 48.16 | 48.31 | 47.39 | 47.87 | 658,320 | +0.14(+0.28%) |
May 13, 2021 | 46.29 | 47.98 | 46.09 | 47.73 | 905,527 | +1.45(+3.14%) |
May 12, 2021 | 48.36 | 48.36 | 46.17 | 46.28 | 1,087,198 | -1.86(-3.86%) |
May 11, 2021 | 48.41 | 48.96 | 47.60 | 48.14 | 1,394,876 | -1.07(-2.17%) |
May 10, 2021 | 49.24 | 50.23 | 49.09 | 49.21 | 1,093,716 | +0.36(+0.73%) |
May 07, 2021 | 48.17 | 49.16 | 47.66 | 48.85 | 1,106,520 | +0.49(+1.02%) |
May 06, 2021 | 47.74 | 48.41 | 47.58 | 48.36 | 1,338,053 | +0.83(+1.75%) |
May 05, 2021 | 46.78 | 47.91 | 45.37 | 47.53 | 1,684,815 | +1.76(+3.84%) |
May 04, 2021 | 43.94 | 45.88 | 43.72 | 45.77 | 2,000,981 | +2.55(+5.89%) |