Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.07 | 35.11 | 34.54 | 34.59 | 92,847 | -0.65(-1.84%) |
Apr 28, 2022 | 35.21 | 35.32 | 34.67 | 35.24 | 147,197 | +0.57(+1.64%) |
Apr 27, 2022 | 34.62 | 35.01 | 34.53 | 34.67 | 204,363 | +0.48(+1.40%) |
Apr 26, 2022 | 35.69 | 35.69 | 34.18 | 34.19 | 145,207 | -1.06(-3.01%) |
Apr 25, 2022 | 34.55 | 35.32 | 34.46 | 35.25 | 565,020 | +0.14(+0.40%) |
Apr 22, 2022 | 35.63 | 35.68 | 35.08 | 35.11 | 74,068 | -0.79(-2.19%) |
Apr 21, 2022 | 36.55 | 36.60 | 35.73 | 35.90 | 97,282 | -0.62(-1.71%) |
Apr 20, 2022 | 36.48 | 36.77 | 36.46 | 36.52 | 136,728 | +1.19(+3.37%) |
Apr 19, 2022 | 34.39 | 35.33 | 34.39 | 35.33 | 150,187 | -0.10(-0.28%) |
Apr 18, 2022 | 35.25 | 36.50 | 35.25 | 35.43 | 144,612 | -0.24(-0.67%) |
Apr 14, 2022 | 35.91 | 35.98 | 35.56 | 35.67 | 260,701 | -0.04(-0.11%) |
Apr 13, 2022 | 35.03 | 35.80 | 35.01 | 35.71 | 114,855 | +0.21(+0.60%) |
Apr 12, 2022 | 35.81 | 36.00 | 35.45 | 35.50 | 373,292 | -0.66(-1.83%) |
Apr 11, 2022 | 36.68 | 36.80 | 36.16 | 36.16 | 358,879 | -1.48(-3.93%) |
Apr 08, 2022 | 37.54 | 37.87 | 37.47 | 37.64 | 88,473 | -0.69(-1.80%) |
Apr 07, 2022 | 38.23 | 38.51 | 38.07 | 38.33 | 118,996 | +0.16(+0.43%) |
Apr 06, 2022 | 38.35 | 38.35 | 38.01 | 38.16 | 166,691 | -0.45(-1.18%) |
Apr 05, 2022 | 38.58 | 38.85 | 38.37 | 38.62 | 101,810 | +0.07(+0.18%) |
Apr 04, 2022 | 38.28 | 38.58 | 38.21 | 38.55 | 192,331 | +0.31(+0.81%) |
Apr 01, 2022 | 38.65 | 38.65 | 37.98 | 38.24 | 65,625 | -0.29(-0.75%) |
Mar 31, 2022 | 38.74 | 38.94 | 38.48 | 38.53 | 93,872 | -0.45(-1.14%) |
Mar 30, 2022 | 39.18 | 39.29 | 38.85 | 38.98 | 123,740 | -1.27(-3.14%) |
Mar 29, 2022 | 41.09 | 41.31 | 40.03 | 40.24 | 99,701 | +0.47(+1.18%) |
Mar 28, 2022 | 39.26 | 39.83 | 39.26 | 39.77 | 87,087 | +0.55(+1.40%) |
Mar 25, 2022 | 39.67 | 39.75 | 38.91 | 39.22 | 97,573 | -0.28(-0.71%) |
Mar 24, 2022 | 39.59 | 39.62 | 39.29 | 39.50 | 70,113 | +0.24(+0.61%) |
Mar 23, 2022 | 39.59 | 39.59 | 39.26 | 39.26 | 91,196 | -0.70(-1.75%) |
Mar 22, 2022 | 39.70 | 40.14 | 39.67 | 39.96 | 140,004 | +0.24(+0.60%) |
Mar 21, 2022 | 40.11 | 40.11 | 39.49 | 39.72 | 79,735 | -1.02(-2.50%) |
Mar 18, 2022 | 39.73 | 40.77 | 39.69 | 40.74 | 89,501 | +0.69(+1.72%) |
Mar 17, 2022 | 39.91 | 40.19 | 39.55 | 40.05 | 128,821 | +1.07(+2.74%) |
Mar 16, 2022 | 38.43 | 39.03 | 38.14 | 38.98 | 91,006 | +0.99(+2.61%) |
Mar 15, 2022 | 37.96 | 38.23 | 37.71 | 37.99 | 161,804 | +0.61(+1.63%) |
Mar 14, 2022 | 37.27 | 37.95 | 37.27 | 37.38 | 132,546 | +0.62(+1.69%) |
Mar 11, 2022 | 37.46 | 37.54 | 36.70 | 36.76 | 194,760 | -0.73(-1.95%) |
Mar 10, 2022 | 37.57 | 37.91 | 37.36 | 37.49 | 160,985 | -0.55(-1.45%) |
Mar 09, 2022 | 37.61 | 38.36 | 37.06 | 38.04 | 113,714 | +2.34(+6.55%) |
Mar 08, 2022 | 36.35 | 36.83 | 35.31 | 35.70 | 184,534 | -0.76(-2.08%) |
Mar 07, 2022 | 37.50 | 37.58 | 36.18 | 36.46 | 174,768 | -0.99(-2.64%) |
Mar 04, 2022 | 37.17 | 37.63 | 37.04 | 37.45 | 122,652 | -1.40(-3.60%) |
Mar 03, 2022 | 39.54 | 39.54 | 38.67 | 38.85 | 128,968 | -1.00(-2.50%) |
Mar 02, 2022 | 39.68 | 40.16 | 39.38 | 39.85 | 132,755 | +1.36(+3.52%) |
Mar 01, 2022 | 39.18 | 39.36 | 38.30 | 38.49 | 145,562 | -0.42(-1.08%) |
Feb 28, 2022 | 38.70 | 39.41 | 38.61 | 38.91 | 143,678 | +0.06(+0.15%) |
Feb 25, 2022 | 38.22 | 38.92 | 38.48 | 38.85 | 90,264 | +0.78(+2.05%) |
Feb 24, 2022 | 37.02 | 38.24 | 36.98 | 38.07 | 141,151 | -0.75(-1.93%) |
Feb 23, 2022 | 39.25 | 39.25 | 38.72 | 38.82 | 104,353 | +0.24(+0.62%) |
Feb 22, 2022 | 38.63 | 38.90 | 38.43 | 38.58 | 91,851 | +0.02(+0.05%) |
Feb 18, 2022 | 38.56 | 0 | -0.70(-1.78%) | |||
Feb 17, 2022 | 39.63 | 39.63 | 39.18 | 39.26 | 60,640 | -0.46(-1.16%) |
Feb 16, 2022 | 39.66 | 39.73 | 39.26 | 39.72 | 73,305 | -0.03(-0.08%) |
Feb 15, 2022 | 39.69 | 39.84 | 39.42 | 39.75 | 154,462 | +1.07(+2.77%) |
Feb 14, 2022 | 38.42 | 38.88 | 38.28 | 38.68 | 752,437 | -0.49(-1.25%) |
Feb 11, 2022 | 40.21 | 40.26 | 39.17 | 39.17 | 191,942 | -1.74(-4.25%) |
Feb 10, 2022 | 40.75 | 41.45 | 40.73 | 40.91 | 155,158 | -0.34(-0.82%) |
Feb 09, 2022 | 41.72 | 41.72 | 41.15 | 41.25 | 84,521 | +0.07(+0.17%) |
Feb 08, 2022 | 40.71 | 41.19 | 40.49 | 41.18 | 257,337 | -0.32(-0.77%) |
Feb 07, 2022 | 41.54 | 41.85 | 41.46 | 41.50 | 88,684 | +0.17(+0.41%) |
Feb 04, 2022 | 41.31 | 41.57 | 41.18 | 41.33 | 497,963 | -0.47(-1.12%) |
Feb 03, 2022 | 42.48 | 41.80 | 41.80 | 84,859 | -1.79(-4.11%) | |
Feb 02, 2022 | 43.40 | 43.80 | 43.40 | 43.59 | 213,676 | +1.03(+2.42%) |
Feb 01, 2022 | 42.82 | 42.84 | 42.35 | 42.56 | 82,537 | +0.85(+2.04%) |
Jan 31, 2022 | 41.07 | 41.74 | 41.04 | 41.71 | 158,326 | +1.09(+2.68%) |
Jan 28, 2022 | 40.29 | 41.21 | 40.08 | 40.62 | 107,795 | +0.61(+1.52%) |
Jan 27, 2022 | 40.04 | 40.70 | 39.86 | 40.01 | 235,452 | +0.09(+0.23%) |
Jan 26, 2022 | 40.54 | 41.00 | 39.74 | 39.92 | 130,937 | +0.12(+0.30%) |
Jan 25, 2022 | 39.28 | 39.95 | 39.11 | 39.80 | 111,312 | -0.48(-1.19%) |
Jan 24, 2022 | 40.19 | 40.45 | 39.38 | 40.28 | 148,644 | -0.91(-2.21%) |
Jan 21, 2022 | 41.72 | 41.86 | 41.19 | 41.19 | 75,958 | -0.69(-1.65%) |
Jan 20, 2022 | 41.96 | 42.40 | 41.77 | 41.88 | 69,445 | +0.21(+0.50%) |
Jan 19, 2022 | 42.16 | 42.16 | 41.67 | 41.67 | 197,682 | +0.69(+1.68%) |
Jan 18, 2022 | 41.15 | 41.15 | 40.72 | 40.98 | 193,394 | -1.24(-2.94%) |
Jan 14, 2022 | 42.22 | 0 | -0.81(-1.88%) | |||
Jan 13, 2022 | 43.57 | 43.58 | 42.88 | 43.03 | 55,981 | -1.31(-2.95%) |
Jan 12, 2022 | 44.50 | 44.53 | 44.18 | 44.34 | 168,394 | +0.16(+0.36%) |
Jan 11, 2022 | 44.01 | 44.18 | 43.74 | 44.18 | 844,807 | +0.15(+0.34%) |
Jan 10, 2022 | 44.25 | 44.25 | 43.51 | 44.03 | 128,039 | -2.46(-5.29%) |
Jan 07, 2022 | 46.26 | 46.52 | 46.02 | 46.49 | 54,708 | +0.30(+0.65%) |
Jan 06, 2022 | 45.84 | 46.37 | 45.84 | 46.19 | 65,277 | -1.81(-3.77%) |
Jan 05, 2022 | 48.33 | 48.66 | 48.00 | 48.00 | 52,966 | -1.28(-2.60%) |
Jan 04, 2022 | 49.31 | 49.59 | 49.21 | 49.28 | 76,214 | -0.44(-0.88%) |
Jan 03, 2022 | 49.30 | 49.97 | 49.21 | 49.72 | 53,752 | +0.41(+0.83%) |
Dec 31, 2021 | 48.14 | 49.56 | 48.14 | 49.31 | 30,347 | +0.12(+0.24%) |
Dec 30, 2021 | 49.69 | 49.69 | 49.00 | 49.19 | 47,280 | -0.40(-0.82%) |
Dec 29, 2021 | 49.26 | 49.59 | 49.24 | 49.59 | 67,613 | +0.94(+1.94%) |
Dec 28, 2021 | 49.74 | 49.74 | 48.32 | 48.65 | 37,634 | -0.18(-0.37%) |
Dec 27, 2021 | 48.83 | 48.83 | 47.21 | 48.83 | 43,481 | +0.38(+0.78%) |
Dec 23, 2021 | 47.79 | 48.45 | 47.79 | 48.45 | 196,099 | +0.32(+0.66%) |
Dec 22, 2021 | 47.63 | 48.17 | 47.49 | 48.13 | 136,597 | +0.77(+1.63%) |
Dec 21, 2021 | 46.89 | 47.36 | 46.72 | 47.36 | 80,299 | +1.08(+2.32%) |
Dec 20, 2021 | 46.11 | 46.34 | 45.83 | 46.28 | 58,330 | -0.16(-0.33%) |
Dec 17, 2021 | 46.43 | 46.70 | 46.26 | 46.44 | 51,583 | -0.59(-1.25%) |
Dec 16, 2021 | 47.06 | 47.24 | 46.82 | 47.03 | 46,964 | -0.73(-1.53%) |
Dec 15, 2021 | 47.01 | 47.77 | 46.84 | 47.76 | 49,532 | +1.26(+2.71%) |
Dec 14, 2021 | 47.34 | 47.36 | 46.38 | 46.50 | 243,635 | -1.31(-2.74%) |
Dec 13, 2021 | 48.22 | 48.71 | 47.79 | 47.81 | 41,176 | -0.21(-0.44%) |
Dec 10, 2021 | 47.89 | 48.19 | 47.82 | 48.02 | 40,958 | -0.20(-0.43%) |
Dec 09, 2021 | 48.29 | 48.38 | 48.08 | 48.23 | 38,845 | +0.38(+0.78%) |
Dec 08, 2021 | 48.19 | 48.19 | 47.51 | 47.85 | 40,824 | +0.12(+0.25%) |
Dec 07, 2021 | 47.55 | 47.82 | 47.35 | 47.73 | 51,868 | +0.79(+1.68%) |
Dec 06, 2021 | 46.78 | 47.10 | 46.04 | 46.94 | 58,167 | +1.23(+2.68%) |
Dec 03, 2021 | 46.44 | 46.52 | 45.51 | 45.72 | 52,700 | -0.53(-1.16%) |
Dec 02, 2021 | 45.56 | 46.29 | 45.56 | 46.25 | 49,602 | +1.15(+2.55%) |
Dec 01, 2021 | 45.57 | 45.93 | 45.01 | 45.10 | 59,901 | +0.15(+0.33%) |
Nov 30, 2021 | 45.20 | 45.36 | 45.08 | 44.95 | 54,495 | -0.24(-0.53%) |
Nov 29, 2021 | 44.98 | 46.09 | 44.63 | 45.19 | 58,867 | +0.81(+1.83%) |
Nov 26, 2021 | 44.93 | 44.97 | 44.18 | 44.38 | 47,970 | -0.29(-0.65%) |
Nov 24, 2021 | 44.49 | 44.77 | 44.32 | 44.67 | 54,865 | -0.09(-0.20%) |
Nov 23, 2021 | 44.53 | 44.77 | 44.22 | 44.76 | 55,673 | -0.55(-1.21%) |
Nov 22, 2021 | 45.74 | 45.80 | 45.24 | 45.31 | 59,293 | -0.46(-1.00%) |
Nov 19, 2021 | 46.06 | 46.17 | 45.68 | 45.77 | 41,247 | -0.88(-1.89%) |
Nov 18, 2021 | 46.13 | 46.75 | 46.56 | 46.65 | 38,680 | +1.02(+2.24%) |
Nov 17, 2021 | 45.87 | 45.93 | 45.50 | 45.63 | 64,242 | -1.50(-3.18%) |
Nov 16, 2021 | 46.81 | 47.45 | 46.81 | 47.13 | 53,125 | +0.43(+0.91%) |
Nov 15, 2021 | 46.64 | 46.82 | 46.64 | 46.70 | 60,578 | -0.05(-0.10%) |
Nov 12, 2021 | 46.46 | 46.84 | 46.41 | 46.75 | 36,562 | +0.38(+0.82%) |
Nov 11, 2021 | 46.68 | 46.68 | 46.33 | 46.37 | 93,770 | -0.19(-0.41%) |
Nov 10, 2021 | 46.90 | 46.56 | 85,269 | -0.34(-0.72%) | ||
Nov 09, 2021 | 46.85 | 46.95 | 46.59 | 46.90 | 52,607 | -0.08(-0.16%) |
Nov 08, 2021 | 46.74 | 47.04 | 46.72 | 46.98 | 42,248 | +0.22(+0.46%) |
Nov 05, 2021 | 46.52 | 46.77 | 46.45 | 46.76 | 66,105 | -0.35(-0.74%) |
Nov 04, 2021 | 46.60 | 47.18 | 46.55 | 47.11 | 43,913 | +0.51(+1.09%) |
Nov 03, 2021 | 46.45 | 46.61 | 46.15 | 46.60 | 49,993 | +0.39(+0.85%) |
Nov 02, 2021 | 46.20 | 46.48 | 46.07 | 46.21 | 74,852 | -0.19(-0.41%) |
Nov 01, 2021 | 46.37 | 46.50 | 46.11 | 46.40 | 87,728 | +0.41(+0.89%) |
Oct 29, 2021 | 45.99 | 46.20 | 45.75 | 45.99 | 48,997 | +0.10(+0.22%) |
Oct 28, 2021 | 45.50 | 45.99 | 45.45 | 45.89 | 37,205 | +0.36(+0.79%) |
Oct 27, 2021 | 45.53 | 45.79 | 45.48 | 45.53 | 43,991 | -0.28(-0.61%) |
Oct 26, 2021 | 45.78 | 45.81 | 48,719 | +0.47(+1.04%) | ||
Oct 25, 2021 | 45.08 | 45.54 | 44.90 | 45.34 | 56,022 | -0.12(-0.26%) |
Oct 22, 2021 | 45.68 | 45.70 | 45.15 | 45.46 | 37,745 | -0.10(-0.22%) |
Oct 21, 2021 | 45.34 | 45.59 | 45.20 | 45.56 | 37,585 | +0.17(+0.37%) |
Oct 20, 2021 | 45.43 | 45.43 | 45.28 | 45.39 | 27,296 | +0.25(+0.55%) |
Oct 19, 2021 | 44.85 | 45.23 | 44.85 | 45.14 | 35,641 | +0.61(+1.37%) |
Oct 18, 2021 | 44.10 | 44.53 | 44.10 | 44.53 | 42,100 | +0.30(+0.68%) |
Oct 15, 2021 | 43.96 | 44.27 | 43.92 | 44.23 | 74,456 | -0.03(-0.07%) |
Oct 14, 2021 | 43.85 | 44.26 | 43.85 | 44.26 | 37,376 | +0.77(+1.77%) |
Oct 13, 2021 | 43.30 | 43.52 | 43.04 | 43.49 | 40,413 | +1.21(+2.85%) |
Oct 12, 2021 | 42.47 | 42.48 | 42.20 | 42.28 | 24,786 | +0.09(+0.23%) |
Oct 11, 2021 | 42.16 | 42.61 | 42.16 | 42.19 | 35,286 | -0.24(-0.57%) |
Oct 08, 2021 | 42.67 | 42.72 | 42.40 | 42.43 | 33,143 | +0.00(+0.00%) |
Oct 07, 2021 | 42.18 | 42.61 | 42.15 | 42.43 | 52,984 | +0.73(+1.75%) |
Oct 06, 2021 | 41.32 | 41.72 | 41.20 | 41.70 | 44,862 | -0.45(-1.06%) |
Oct 05, 2021 | 41.95 | 42.33 | 41.88 | 42.15 | 44,298 | +0.37(+0.89%) |
Oct 04, 2021 | 42.14 | 42.23 | 41.62 | 41.78 | 39,123 | -0.58(-1.37%) |
Oct 01, 2021 | 42.25 | 42.43 | 42.02 | 42.36 | 41,792 | +0.48(+1.15%) |
Sep 30, 2021 | 41.96 | 42.05 | 41.77 | 41.88 | 40,997 | +0.16(+0.38%) |
Sep 29, 2021 | 41.86 | 42.08 | 41.66 | 41.72 | 62,033 | -0.28(-0.67%) |
Sep 28, 2021 | 42.01 | 42.15 | 41.70 | 42.00 | 229,384 | -1.08(-2.50%) |
Sep 27, 2021 | 43.40 | 43.70 | 42.72 | 43.08 | 46,524 | -1.82(-4.05%) |
Sep 24, 2021 | 44.97 | 45.14 | 44.77 | 44.90 | 151,800 | -0.91(-1.99%) |
Sep 23, 2021 | 46.35 | 46.44 | 45.74 | 45.81 | 170,838 | -0.59(-1.27%) |
Sep 22, 2021 | 46.01 | 46.86 | 46.01 | 46.40 | 272,189 | +0.89(+1.96%) |
Sep 21, 2021 | 45.10 | 45.65 | 45.09 | 45.51 | 59,292 | +0.47(+1.04%) |
Sep 20, 2021 | 44.80 | 45.28 | 44.69 | 45.04 | 54,376 | -0.48(-1.05%) |
Sep 17, 2021 | 46.08 | 46.08 | 45.23 | 45.52 | 70,789 | -0.99(-2.13%) |
Sep 16, 2021 | 46.02 | 46.54 | 46.02 | 46.51 | 47,922 | +0.66(+1.43%) |
Sep 15, 2021 | 46.07 | 46.07 | 45.49 | 45.85 | 53,168 | -0.20(-0.43%) |
Sep 14, 2021 | 46.23 | 46.37 | 46.05 | 46.05 | 24,961 | +0.21(+0.47%) |
Sep 13, 2021 | 46.12 | 46.38 | 45.73 | 45.84 | 53,919 | -0.38(-0.82%) |
Sep 10, 2021 | 46.12 | 46.34 | 46.05 | 46.22 | 46,182 | +1.28(+2.86%) |
Sep 09, 2021 | 45.03 | 45.18 | 44.86 | 44.94 | 53,161 | -0.23(-0.52%) |
Sep 08, 2021 | 44.91 | 45.18 | 44.88 | 45.17 | 48,779 | -0.13(-0.29%) |
Sep 07, 2021 | 45.39 | 45.54 | 45.21 | 45.30 | 74,332 | +0.31(+0.69%) |
Sep 03, 2021 | 44.56 | 45.21 | 44.54 | 44.99 | 35,663 | -0.08(-0.18%) |
Sep 02, 2021 | 44.95 | 45.09 | 44.87 | 45.07 | 55,553 | +0.49(+1.10%) |
Sep 01, 2021 | 44.54 | 44.82 | 44.54 | 44.58 | 39,339 | +0.37(+0.84%) |
Aug 31, 2021 | 43.99 | 44.44 | 43.96 | 44.21 | 142,789 | -0.03(-0.07%) |
Aug 30, 2021 | 44.10 | 44.28 | 43.80 | 44.24 | 35,915 | +0.12(+0.27%) |
Aug 27, 2021 | 43.78 | 44.23 | 43.69 | 44.12 | 45,455 | +0.50(+1.15%) |
Aug 26, 2021 | 43.65 | 43.85 | 43.55 | 43.62 | 40,363 | -0.41(-0.93%) |
Aug 25, 2021 | 43.92 | 44.09 | 43.74 | 44.03 | 36,769 | +0.03(+0.07%) |
Aug 24, 2021 | 43.72 | 44.14 | 43.64 | 44.00 | 42,246 | -0.10(-0.23%) |
Aug 23, 2021 | 43.66 | 44.19 | 43.64 | 44.10 | 31,300 | +0.39(+0.89%) |
Aug 20, 2021 | 43.56 | 43.77 | 43.51 | 43.71 | 41,954 | +0.39(+0.90%) |
Aug 19, 2021 | 43.00 | 43.44 | 42.94 | 43.32 | 56,783 | -0.16(-0.37%) |
Aug 18, 2021 | 43.62 | 43.88 | 43.48 | 43.48 | 137,060 | +0.11(+0.25%) |
Aug 17, 2021 | 43.40 | 43.56 | 43.21 | 43.37 | 78,922 | -0.07(-0.16%) |
Aug 16, 2021 | 43.57 | 43.57 | 43.30 | 43.44 | 52,169 | -0.03(-0.07%) |
Aug 13, 2021 | 43.34 | 43.54 | 43.31 | 43.47 | 86,462 | +0.16(+0.37%) |
Aug 12, 2021 | 43.12 | 43.41 | 43.10 | 43.31 | 57,457 | +0.13(+0.30%) |
Aug 11, 2021 | 43.18 | 43.25 | 43.00 | 43.18 | 111,101 | +0.32(+0.75%) |
Aug 10, 2021 | 42.79 | 42.95 | 42.70 | 42.86 | 153,858 | -0.14(-0.32%) |
Aug 09, 2021 | 43.12 | 43.16 | 42.91 | 43.00 | 64,682 | +0.01(+0.01%) |
Aug 06, 2021 | 43.50 | 43.60 | 42.92 | 42.99 | 95,239 | -2.11(-4.68%) |
Aug 05, 2021 | 45.38 | 45.43 | 44.92 | 45.10 | 57,971 | -0.12(-0.27%) |
Aug 04, 2021 | 45.38 | 45.60 | 45.16 | 45.22 | 59,069 | +0.38(+0.85%) |
Aug 03, 2021 | 44.88 | 44.99 | 44.55 | 44.84 | 64,020 | +0.25(+0.56%) |
Aug 02, 2021 | 44.35 | 44.85 | 44.25 | 44.59 | 65,955 | +0.58(+1.32%) |
Jul 30, 2021 | 44.29 | 44.41 | 43.98 | 44.01 | 46,491 | -0.29(-0.65%) |
Jul 29, 2021 | 44.00 | 44.44 | 44.00 | 44.30 | 100,197 | +0.81(+1.86%) |
Jul 28, 2021 | 43.25 | 43.56 | 43.25 | 43.49 | 33,562 | -0.21(-0.48%) |
Jul 27, 2021 | 43.34 | 43.73 | 43.27 | 43.70 | 150,763 | +0.71(+1.65%) |
Jul 26, 2021 | 43.03 | 43.07 | 42.73 | 42.99 | 34,665 | -0.29(-0.67%) |
Jul 23, 2021 | 42.99 | 43.47 | 42.96 | 43.28 | 40,032 | +0.49(+1.15%) |
Jul 22, 2021 | 42.88 | 42.99 | 42.68 | 42.79 | 98,493 | +0.92(+2.20%) |
Jul 21, 2021 | 41.87 | 42.00 | 41.71 | 41.87 | 51,384 | +0.25(+0.60%) |
Jul 20, 2021 | 41.13 | 41.98 | 41.05 | 41.62 | 126,486 | -0.14(-0.34%) |
Jul 19, 2021 | 41.79 | 41.97 | 41.55 | 41.76 | 63,680 | -0.70(-1.65%) |
Jul 16, 2021 | 42.58 | 42.74 | 42.37 | 42.46 | 49,682 | +0.19(+0.45%) |
Jul 15, 2021 | 42.83 | 43.02 | 42.12 | 42.27 | 56,764 | +0.88(+2.13%) |
Jul 14, 2021 | 41.14 | 41.44 | 41.04 | 41.39 | 132,675 | -0.34(-0.81%) |
Jul 13, 2021 | 41.52 | 41.99 | 41.52 | 41.73 | 64,799 | +0.27(+0.65%) |
Jul 12, 2021 | 41.27 | 41.61 | 41.27 | 41.46 | 49,181 | +0.58(+1.42%) |
Jul 09, 2021 | 40.70 | 40.89 | 40.62 | 40.88 | 43,323 | +0.57(+1.41%) |
Jul 08, 2021 | 40.44 | 40.46 | 40.15 | 40.31 | 53,897 | -0.38(-0.93%) |
Jul 07, 2021 | 40.38 | 40.80 | 39.87 | 40.69 | 62,450 | +0.86(+2.16%) |
Jul 06, 2021 | 39.61 | 39.85 | 39.37 | 39.83 | 53,543 | +0.20(+0.50%) |
Jul 02, 2021 | 39.32 | 39.70 | 39.19 | 39.63 | 68,055 | +0.49(+1.25%) |
Jul 01, 2021 | 38.85 | 39.23 | 38.84 | 39.14 | 113,828 | +0.44(+1.14%) |
Jun 30, 2021 | 38.77 | 38.93 | 38.36 | 38.70 | 330,159 | -0.35(-0.90%) |
Jun 29, 2021 | 39.11 | 39.17 | 38.93 | 39.05 | 172,479 | +0.10(+0.26%) |
Jun 28, 2021 | 39.27 | 39.29 | 38.93 | 38.95 | 148,720 | -0.29(-0.74%) |
Jun 25, 2021 | 39.21 | 39.86 | 39.14 | 39.24 | 138,032 | -0.19(-0.48%) |
Jun 24, 2021 | 39.07 | 39.51 | 39.07 | 39.43 | 134,549 | +0.18(+0.46%) |
Jun 23, 2021 | 39.66 | 39.77 | 39.18 | 39.25 | 58,076 | +0.06(+0.15%) |
Jun 22, 2021 | 38.91 | 39.39 | 38.83 | 39.19 | 78,848 | -0.07(-0.18%) |
Jun 21, 2021 | 38.60 | 39.27 | 38.60 | 39.26 | 66,872 | +0.82(+2.15%) |
Jun 18, 2021 | 38.45 | 38.81 | 38.12 | 38.44 | 70,185 | -0.49(-1.27%) |
Jun 17, 2021 | 38.34 | 38.93 | 38.34 | 38.93 | 81,939 | +0.15(+0.39%) |
Jun 16, 2021 | 39.14 | 39.18 | 38.63 | 38.78 | 77,806 | -0.02(-0.05%) |
Jun 15, 2021 | 38.76 | 38.84 | 38.63 | 38.80 | 32,938 | +0.46(+1.20%) |
Jun 14, 2021 | 38.40 | 38.53 | 38.20 | 38.34 | 49,415 | -0.09(-0.25%) |
Jun 11, 2021 | 38.68 | 38.70 | 38.31 | 38.43 | 77,347 | +0.32(+0.85%) |
Jun 10, 2021 | 37.99 | 38.19 | 37.85 | 38.11 | 45,588 | +0.00(+0.00%) |
Jun 09, 2021 | 38.30 | 38.32 | 38.10 | 38.11 | 243,148 | -0.31(-0.81%) |
Jun 08, 2021 | 38.34 | 38.47 | 38.17 | 38.42 | 220,125 | +0.79(+2.10%) |
Jun 07, 2021 | 37.86 | 37.86 | 37.61 | 37.63 | 133,141 | -0.15(-0.40%) |
Jun 04, 2021 | 37.67 | 37.93 | 37.63 | 37.78 | 133,512 | +0.15(+0.40%) |
Jun 03, 2021 | 37.81 | 37.94 | 37.44 | 37.63 | 169,954 | -1.09(-2.82%) |
Jun 02, 2021 | 38.60 | 38.86 | 38.60 | 38.72 | 84,450 | +0.45(+1.18%) |
Jun 01, 2021 | 38.83 | 38.83 | 38.17 | 38.27 | 83,061 | -0.16(-0.42%) |
May 28, 2021 | 38.48 | 38.53 | 38.21 | 38.43 | 56,956 | -0.04(-0.10%) |
May 27, 2021 | 38.47 | 38.56 | 38.32 | 38.47 | 57,038 | -0.34(-0.88%) |
May 26, 2021 | 39.00 | 39.14 | 38.63 | 38.81 | 233,132 | -0.68(-1.72%) |
May 25, 2021 | 39.14 | 39.55 | 39.08 | 39.49 | 72,730 | +0.72(+1.86%) |
May 24, 2021 | 38.60 | 38.80 | 38.56 | 38.77 | 59,607 | +0.29(+0.75%) |
May 21, 2021 | 38.57 | 38.62 | 38.36 | 38.48 | 79,840 | +0.13(+0.35%) |
May 20, 2021 | 37.82 | 38.46 | 37.82 | 38.35 | 54,863 | +1.72(+4.70%) |
May 19, 2021 | 36.30 | 36.81 | 35.99 | 36.62 | 148,244 | -0.58(-1.55%) |
May 18, 2021 | 37.38 | 37.51 | 37.15 | 37.20 | 56,922 | -0.19(-0.51%) |
May 17, 2021 | 37.27 | 37.43 | 37.19 | 37.39 | 114,047 | -0.26(-0.69%) |
May 14, 2021 | 37.28 | 37.79 | 37.20 | 37.65 | 84,733 | +0.56(+1.51%) |
May 13, 2021 | 36.91 | 37.19 | 36.78 | 37.09 | 99,364 | +0.29(+0.79%) |
May 12, 2021 | 37.18 | 37.28 | 36.74 | 36.80 | 157,985 | -0.62(-1.66%) |
May 11, 2021 | 37.13 | 37.72 | 36.99 | 37.42 | 135,946 | -0.93(-2.42%) |
May 10, 2021 | 38.74 | 38.82 | 38.33 | 38.35 | 114,924 | -1.06(-2.69%) |
May 07, 2021 | 38.95 | 39.56 | 38.95 | 39.41 | 56,559 | +0.69(+1.78%) |
May 06, 2021 | 38.49 | 38.80 | 38.48 | 38.72 | 142,583 | +0.00(+0.00%) |
May 05, 2021 | 38.80 | 38.91 | 38.61 | 38.72 | 188,498 | +0.34(+0.89%) |
May 04, 2021 | 38.57 | 38.60 | 38.04 | 38.38 | 221,602 | -0.72(-1.84%) |