Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.79 | 36.12 | 35.25 | 35.32 | 629,082 | -0.64(-1.79%) |
Apr 28, 2022 | 35.08 | 36.10 | 35.00 | 35.97 | 474,784 | +1.32(+3.82%) |
Apr 27, 2022 | 34.56 | 35.15 | 34.38 | 34.64 | 616,380 | +0.02(+0.05%) |
Apr 26, 2022 | 36.51 | 36.51 | 34.59 | 34.63 | 891,769 | -2.13(-5.81%) |
Apr 25, 2022 | 35.83 | 36.87 | 35.81 | 36.76 | 635,135 | +0.71(+1.96%) |
Apr 22, 2022 | 37.06 | 37.08 | 36.03 | 36.05 | 410,171 | -1.08(-2.90%) |
Apr 21, 2022 | 37.81 | 37.91 | 37.09 | 37.13 | 521,079 | -0.36(-0.96%) |
Apr 20, 2022 | 37.39 | 37.96 | 37.29 | 37.49 | 536,760 | +0.37(+1.00%) |
Apr 19, 2022 | 36.35 | 37.21 | 36.24 | 37.12 | 302,773 | +0.75(+2.06%) |
Apr 18, 2022 | 36.69 | 36.72 | 36.12 | 36.37 | 359,554 | -0.32(-0.87%) |
Apr 14, 2022 | 37.84 | 37.98 | 36.67 | 36.69 | 294,934 | -1.08(-2.85%) |
Apr 13, 2022 | 37.16 | 38.01 | 37.16 | 37.77 | 383,442 | +0.50(+1.35%) |
Apr 12, 2022 | 37.20 | 37.56 | 37.17 | 37.26 | 587,719 | +0.28(+0.76%) |
Apr 11, 2022 | 37.19 | 37.32 | 36.74 | 36.98 | 467,239 | -0.52(-1.39%) |
Apr 08, 2022 | 37.51 | 37.63 | 37.24 | 37.50 | 597,553 | -0.09(-0.23%) |
Apr 07, 2022 | 37.20 | 37.69 | 37.03 | 37.59 | 546,545 | +0.32(+0.85%) |
Apr 06, 2022 | 37.54 | 37.63 | 36.96 | 37.27 | 396,447 | -0.69(-1.81%) |
Apr 05, 2022 | 38.21 | 38.46 | 37.89 | 37.96 | 641,216 | -0.18(-0.46%) |
Apr 04, 2022 | 37.60 | 38.28 | 37.60 | 38.14 | 370,256 | +0.56(+1.48%) |
Apr 01, 2022 | 37.54 | 37.62 | 37.22 | 37.58 | 407,298 | +0.19(+0.50%) |
Mar 31, 2022 | 37.73 | 37.97 | 37.34 | 37.39 | 819,784 | -0.43(-1.14%) |
Mar 30, 2022 | 38.39 | 38.43 | 37.67 | 37.83 | 464,984 | -0.70(-1.81%) |
Mar 29, 2022 | 38.29 | 38.89 | 38.19 | 38.52 | 420,274 | +0.76(+2.01%) |
Mar 28, 2022 | 37.65 | 37.92 | 37.33 | 37.77 | 277,719 | -0.01(-0.02%) |
Mar 25, 2022 | 37.66 | 37.77 | 37.33 | 37.77 | 331,035 | +0.22(+0.59%) |
Mar 24, 2022 | 37.84 | 37.84 | 37.16 | 37.55 | 464,220 | -0.09(-0.23%) |
Mar 23, 2022 | 38.22 | 38.49 | 37.61 | 37.64 | 450,381 | -0.82(-2.13%) |
Mar 22, 2022 | 38.27 | 38.72 | 37.93 | 38.46 | 370,112 | +0.35(+0.93%) |
Mar 21, 2022 | 38.17 | 38.40 | 37.87 | 38.11 | 352,227 | -0.18(-0.46%) |
Mar 18, 2022 | 37.68 | 38.35 | 37.52 | 38.29 | 930,800 | +0.48(+1.26%) |
Mar 17, 2022 | 37.25 | 37.81 | 37.03 | 37.81 | 523,602 | +0.46(+1.23%) |
Mar 16, 2022 | 36.37 | 37.37 | 36.26 | 37.35 | 593,279 | +1.27(+3.52%) |
Mar 15, 2022 | 36.30 | 36.54 | 35.79 | 36.08 | 1,124,114 | -0.11(-0.29%) |
Mar 14, 2022 | 36.91 | 37.17 | 36.10 | 36.19 | 415,805 | -0.71(-1.94%) |
Mar 11, 2022 | 37.84 | 38.04 | 36.87 | 36.90 | 860,707 | -0.80(-2.13%) |
Mar 10, 2022 | 37.57 | 37.79 | 37.10 | 37.70 | 510,219 | -0.31(-0.81%) |
Mar 09, 2022 | 37.33 | 38.24 | 37.32 | 38.01 | 533,580 | +1.43(+3.91%) |
Mar 08, 2022 | 36.78 | 37.26 | 36.27 | 36.58 | 535,512 | -0.34(-0.91%) |
Mar 07, 2022 | 37.33 | 37.68 | 36.91 | 36.92 | 602,940 | -0.42(-1.13%) |
Mar 04, 2022 | 37.81 | 37.97 | 37.09 | 37.34 | 453,116 | -0.75(-1.97%) |
Mar 03, 2022 | 38.36 | 38.36 | 37.46 | 38.09 | 681,528 | +0.21(+0.56%) |
Mar 02, 2022 | 37.40 | 38.03 | 37.19 | 37.88 | 521,708 | +0.58(+1.57%) |
Mar 01, 2022 | 37.90 | 38.03 | 37.11 | 37.29 | 615,401 | -0.63(-1.66%) |
Feb 28, 2022 | 37.62 | 38.18 | 37.61 | 37.92 | 987,137 | -0.11(-0.30%) |
Feb 25, 2022 | 37.57 | 38.11 | 37.16 | 38.03 | 910,317 | +0.57(+1.51%) |
Feb 24, 2022 | 35.75 | 37.56 | 35.71 | 37.47 | 1,104,880 | +0.66(+1.80%) |
Feb 23, 2022 | 37.50 | 37.90 | 36.76 | 36.81 | 646,210 | -0.24(-0.66%) |
Feb 22, 2022 | 37.20 | 37.48 | 36.83 | 37.05 | 699,772 | -0.22(-0.58%) |
Feb 18, 2022 | 37.27 | 0 | -0.42(-1.11%) | |||
Feb 17, 2022 | 38.23 | 38.26 | 37.68 | 37.69 | 416,981 | -0.85(-2.19%) |
Feb 16, 2022 | 38.47 | 38.72 | 38.10 | 38.53 | 387,278 | -0.21(-0.54%) |
Feb 15, 2022 | 38.80 | 39.01 | 38.38 | 38.74 | 517,128 | +0.21(+0.54%) |
Feb 14, 2022 | 38.59 | 38.76 | 38.17 | 38.53 | 746,583 | -0.03(-0.07%) |
Feb 11, 2022 | 39.30 | 39.64 | 38.38 | 38.56 | 556,471 | -0.78(-1.99%) |
Feb 10, 2022 | 39.56 | 40.29 | 39.24 | 39.34 | 773,216 | -0.78(-1.93%) |
Feb 09, 2022 | 39.17 | 40.25 | 39.12 | 40.12 | 1,070,660 | +1.27(+3.28%) |
Feb 08, 2022 | 37.93 | 38.97 | 37.81 | 38.84 | 1,136,375 | +0.71(+1.85%) |
Feb 07, 2022 | 38.69 | 38.88 | 38.04 | 38.14 | 1,191,960 | -0.61(-1.57%) |
Feb 04, 2022 | 39.56 | 39.99 | 38.41 | 38.75 | 1,748,667 | -1.80(-4.43%) |
Feb 03, 2022 | 41.09 | 40.48 | 40.54 | 1,633,379 | -1.12(-2.70%) | |
Feb 02, 2022 | 41.84 | 42.24 | 41.44 | 41.67 | 956,152 | -0.11(-0.27%) |
Feb 01, 2022 | 41.77 | 42.01 | 41.43 | 41.78 | 622,185 | +0.06(+0.15%) |
Jan 31, 2022 | 40.88 | 41.77 | 41.72 | 675,025 | +0.85(+2.09%) | |
Jan 28, 2022 | 39.57 | 40.87 | 39.26 | 40.87 | 684,353 | +1.34(+3.40%) |
Jan 27, 2022 | 40.28 | 40.38 | 39.51 | 39.52 | 930,974 | -0.24(-0.61%) |
Jan 26, 2022 | 40.45 | 40.75 | 39.59 | 39.77 | 1,444,853 | -0.05(-0.13%) |
Jan 25, 2022 | 40.40 | 40.68 | 39.44 | 39.82 | 1,017,833 | -0.92(-2.27%) |
Jan 24, 2022 | 39.85 | 40.80 | 38.76 | 40.75 | 1,172,056 | +0.36(+0.88%) |
Jan 21, 2022 | 40.57 | 40.96 | 40.33 | 40.39 | 871,044 | -0.31(-0.75%) |
Jan 20, 2022 | 40.82 | 41.55 | 40.67 | 40.69 | 829,980 | +0.19(+0.47%) |
Jan 19, 2022 | 41.15 | 41.39 | 40.41 | 40.50 | 578,991 | -0.60(-1.46%) |
Jan 18, 2022 | 41.35 | 41.85 | 40.99 | 41.10 | 571,644 | -0.25(-0.61%) |
Jan 14, 2022 | 41.36 | 0 | +0.19(+0.47%) | |||
Jan 13, 2022 | 40.85 | 41.54 | 40.85 | 41.16 | 689,132 | +0.56(+1.37%) |
Jan 12, 2022 | 40.54 | 41.09 | 40.20 | 40.61 | 759,365 | +0.04(+0.11%) |
Jan 11, 2022 | 40.57 | 41.84 | 39.91 | 40.56 | 692,249 | +0.38(+0.95%) |
Jan 10, 2022 | 39.74 | 40.19 | 39.52 | 40.18 | 817,408 | -0.05(-0.13%) |
Jan 07, 2022 | 39.56 | 40.42 | 39.56 | 40.23 | 847,267 | +0.58(+1.47%) |
Jan 06, 2022 | 39.46 | 39.92 | 39.25 | 39.65 | 556,439 | +0.01(+0.02%) |
Jan 05, 2022 | 40.55 | 40.71 | 39.60 | 39.64 | 641,440 | -1.22(-2.99%) |
Jan 04, 2022 | 41.23 | 41.47 | 40.43 | 40.86 | 505,595 | -0.41(-0.99%) |
Jan 03, 2022 | 41.39 | 41.39 | 40.83 | 41.27 | 238,526 | -0.12(-0.29%) |
Dec 31, 2021 | 41.65 | 41.85 | 41.36 | 41.39 | 311,580 | -0.25(-0.61%) |
Dec 30, 2021 | 41.63 | 41.98 | 41.56 | 41.64 | 309,105 | +0.13(+0.31%) |
Dec 29, 2021 | 41.86 | 42.09 | 41.33 | 41.51 | 631,957 | -0.44(-1.04%) |
Dec 28, 2021 | 41.90 | 42.12 | 41.85 | 41.95 | 292,207 | +0.11(+0.27%) |
Dec 27, 2021 | 41.41 | 41.86 | 41.21 | 41.84 | 240,910 | +0.54(+1.31%) |
Dec 23, 2021 | 41.32 | 41.37 | 40.99 | 41.29 | 218,187 | +0.31(+0.74%) |
Dec 22, 2021 | 40.53 | 41.01 | 40.45 | 40.99 | 312,290 | +0.30(+0.73%) |
Dec 21, 2021 | 40.04 | 40.70 | 39.93 | 40.69 | 366,816 | +0.92(+2.30%) |
Dec 20, 2021 | 39.83 | 39.98 | 39.39 | 39.78 | 403,134 | -0.50(-1.23%) |
Dec 17, 2021 | 40.26 | 40.75 | 40.10 | 40.27 | 921,041 | -0.15(-0.37%) |
Dec 16, 2021 | 41.29 | 41.33 | 40.27 | 40.42 | 578,305 | -0.63(-1.53%) |
Dec 15, 2021 | 39.88 | 41.09 | 39.88 | 41.05 | 546,291 | +0.58(+1.42%) |
Dec 14, 2021 | 40.70 | 40.70 | 39.88 | 40.48 | 491,728 | -0.37(-0.90%) |
Dec 13, 2021 | 41.57 | 41.69 | 40.77 | 40.84 | 621,046 | -0.77(-1.85%) |
Dec 10, 2021 | 41.71 | 41.92 | 41.32 | 41.61 | 404,056 | +0.13(+0.32%) |
Dec 09, 2021 | 42.12 | 42.32 | 41.46 | 41.48 | 389,539 | -0.71(-1.67%) |
Dec 08, 2021 | 41.85 | 42.25 | 41.76 | 42.18 | 529,556 | +0.25(+0.60%) |
Dec 07, 2021 | 41.96 | 42.54 | 41.84 | 41.93 | 812,396 | +0.50(+1.20%) |
Dec 06, 2021 | 40.50 | 41.51 | 40.38 | 41.43 | 494,020 | +0.99(+2.46%) |
Dec 03, 2021 | 41.33 | 41.42 | 39.92 | 40.44 | 789,491 | -0.73(-1.76%) |
Dec 02, 2021 | 40.35 | 41.30 | 40.33 | 41.17 | 697,846 | +1.09(+2.71%) |
Dec 01, 2021 | 41.08 | 41.53 | 40.08 | 40.08 | 1,056,817 | -0.80(-1.96%) |
Nov 30, 2021 | 41.61 | 41.99 | 40.77 | 40.88 | 1,246,875 | -1.09(-2.59%) |
Nov 29, 2021 | 41.92 | 42.26 | 41.65 | 41.97 | 676,008 | +0.39(+0.93%) |
Nov 26, 2021 | 42.57 | 42.79 | 41.53 | 41.58 | 383,547 | -1.46(-3.39%) |
Nov 24, 2021 | 42.67 | 43.25 | 42.61 | 43.04 | 529,486 | +0.03(+0.08%) |
Nov 23, 2021 | 43.54 | 43.54 | 42.66 | 43.00 | 879,127 | -0.58(-1.33%) |
Nov 22, 2021 | 45.10 | 45.10 | 43.58 | 43.58 | 741,132 | -1.43(-3.18%) |
Nov 19, 2021 | 44.90 | 45.40 | 44.84 | 45.01 | 412,324 | +0.11(+0.25%) |
Nov 18, 2021 | 45.03 | 44.91 | 44.82 | 44.90 | 743,089 | -0.15(-0.33%) |
Nov 17, 2021 | 44.76 | 45.44 | 44.76 | 45.05 | 583,672 | +0.16(+0.36%) |
Nov 16, 2021 | 44.12 | 44.98 | 44.12 | 44.88 | 657,805 | +0.75(+1.70%) |
Nov 15, 2021 | 44.38 | 44.77 | 44.07 | 44.13 | 629,287 | -0.21(-0.47%) |
Nov 12, 2021 | 44.25 | 44.54 | 43.97 | 44.34 | 437,200 | +0.13(+0.29%) |
Nov 11, 2021 | 44.00 | 44.41 | 43.70 | 44.21 | 501,185 | +0.31(+0.71%) |
Nov 10, 2021 | 44.81 | 43.87 | 43.90 | 591,730 | -1.13(-2.51%) | |
Nov 09, 2021 | 44.84 | 45.13 | 44.51 | 45.03 | 594,713 | +0.23(+0.52%) |
Nov 08, 2021 | 44.67 | 45.27 | 44.48 | 44.80 | 900,207 | +0.29(+0.66%) |
Nov 05, 2021 | 43.98 | 45.04 | 43.74 | 44.50 | 632,378 | +0.66(+1.49%) |
Nov 04, 2021 | 43.79 | 43.91 | 43.16 | 43.85 | 447,097 | +0.13(+0.30%) |
Nov 03, 2021 | 43.24 | 43.81 | 43.18 | 43.72 | 272,630 | +0.19(+0.44%) |
Nov 02, 2021 | 43.31 | 43.74 | 43.22 | 43.53 | 370,315 | +0.09(+0.22%) |
Nov 01, 2021 | 43.38 | 43.42 | 43.17 | 43.43 | 264,237 | +0.02(+0.04%) |
Oct 29, 2021 | 43.31 | 43.53 | 42.99 | 43.42 | 618,381 | +0.01(+0.02%) |
Oct 28, 2021 | 43.05 | 43.44 | 42.92 | 43.41 | 432,577 | +0.53(+1.25%) |
Oct 27, 2021 | 43.30 | 43.37 | 42.85 | 42.87 | 469,343 | -0.28(-0.66%) |
Oct 26, 2021 | 43.83 | 43.16 | 309,194 | -0.34(-0.79%) | ||
Oct 25, 2021 | 43.53 | 43.61 | 43.15 | 43.50 | 269,271 | +0.12(+0.28%) |
Oct 22, 2021 | 43.59 | 43.93 | 43.24 | 43.38 | 344,973 | -0.14(-0.32%) |
Oct 21, 2021 | 43.46 | 43.69 | 43.28 | 43.52 | 345,359 | +0.05(+0.12%) |
Oct 20, 2021 | 43.45 | 43.61 | 43.23 | 43.47 | 287,796 | +0.16(+0.36%) |
Oct 19, 2021 | 43.37 | 43.54 | 43.19 | 43.31 | 205,917 | +0.09(+0.20%) |
Oct 18, 2021 | 43.07 | 43.25 | 42.78 | 43.23 | 312,738 | +0.08(+0.18%) |
Oct 15, 2021 | 43.52 | 43.52 | 43.04 | 43.15 | 285,970 | -0.13(-0.30%) |
Oct 14, 2021 | 43.01 | 43.48 | 42.90 | 43.28 | 270,645 | +0.67(+1.58%) |
Oct 13, 2021 | 42.17 | 42.62 | 42.08 | 42.61 | 415,935 | +0.65(+1.54%) |
Oct 12, 2021 | 42.21 | 42.30 | 41.85 | 41.96 | 304,917 | -0.08(-0.18%) |
Oct 11, 2021 | 42.31 | 42.48 | 41.64 | 42.04 | 188,847 | -0.35(-0.83%) |
Oct 08, 2021 | 42.60 | 42.85 | 42.38 | 42.39 | 340,457 | -0.08(-0.18%) |
Oct 07, 2021 | 42.04 | 42.66 | 42.04 | 42.47 | 580,632 | +0.70(+1.67%) |
Oct 06, 2021 | 41.59 | 41.90 | 41.40 | 41.77 | 249,155 | -0.14(-0.33%) |
Oct 05, 2021 | 42.02 | 42.15 | 41.67 | 41.91 | 434,823 | +0.09(+0.23%) |
Oct 04, 2021 | 42.16 | 42.19 | 41.17 | 41.81 | 481,344 | -0.51(-1.20%) |
Oct 01, 2021 | 42.36 | 42.45 | 41.61 | 42.32 | 379,105 | +0.29(+0.70%) |
Sep 30, 2021 | 41.83 | 42.90 | 41.83 | 42.03 | 429,035 | -0.25(-0.59%) |
Sep 29, 2021 | 43.11 | 43.18 | 42.06 | 42.28 | 531,823 | -0.59(-1.37%) |
Sep 28, 2021 | 43.97 | 44.38 | 42.76 | 42.86 | 777,638 | -1.52(-3.42%) |
Sep 27, 2021 | 44.42 | 44.51 | 43.79 | 44.38 | 385,654 | -0.20(-0.44%) |
Sep 24, 2021 | 44.37 | 44.64 | 44.16 | 44.58 | 291,349 | +0.10(+0.23%) |
Sep 23, 2021 | 44.34 | 44.87 | 44.30 | 44.48 | 314,939 | +0.27(+0.60%) |
Sep 22, 2021 | 43.43 | 44.38 | 43.14 | 44.21 | 404,031 | +0.85(+1.95%) |
Sep 21, 2021 | 43.74 | 43.90 | 43.35 | 43.36 | 436,728 | -0.08(-0.18%) |
Sep 20, 2021 | 43.55 | 43.83 | 42.93 | 43.44 | 444,024 | -0.68(-1.54%) |
Sep 17, 2021 | 44.86 | 45.28 | 44.00 | 44.12 | 1,038,860 | -1.11(-2.46%) |
Sep 16, 2021 | 45.30 | 45.56 | 44.90 | 45.24 | 414,251 | -0.30(-0.66%) |
Sep 15, 2021 | 45.47 | 45.62 | 44.96 | 45.54 | 361,918 | +0.16(+0.36%) |
Sep 14, 2021 | 45.23 | 45.64 | 45.20 | 45.37 | 413,016 | +0.16(+0.34%) |
Sep 13, 2021 | 45.95 | 46.28 | 45.05 | 45.22 | 519,514 | -0.65(-1.41%) |
Sep 10, 2021 | 46.45 | 46.56 | 45.84 | 45.87 | 312,766 | -0.43(-0.93%) |
Sep 09, 2021 | 46.72 | 46.97 | 46.28 | 46.30 | 499,799 | -0.59(-1.25%) |
Sep 08, 2021 | 46.87 | 47.20 | 46.67 | 46.88 | 338,426 | +0.04(+0.09%) |
Sep 07, 2021 | 47.18 | 47.18 | 46.82 | 46.84 | 250,402 | -0.45(-0.95%) |
Sep 03, 2021 | 47.31 | 47.43 | 47.16 | 47.29 | 200,941 | -0.09(-0.18%) |
Sep 02, 2021 | 47.21 | 47.42 | 47.12 | 47.37 | 262,647 | +0.39(+0.84%) |
Sep 01, 2021 | 46.99 | 47.21 | 46.66 | 46.98 | 347,238 | +0.13(+0.27%) |
Aug 31, 2021 | 46.71 | 47.19 | 46.71 | 46.85 | 558,125 | +0.16(+0.35%) |
Aug 30, 2021 | 46.73 | 46.93 | 46.59 | 46.69 | 179,619 | +0.14(+0.29%) |
Aug 27, 2021 | 46.12 | 46.56 | 46.09 | 46.55 | 337,013 | +0.44(+0.96%) |
Aug 26, 2021 | 46.48 | 46.60 | 46.09 | 46.11 | 269,849 | -0.38(-0.83%) |
Aug 25, 2021 | 46.16 | 46.60 | 46.05 | 46.49 | 342,359 | +0.38(+0.82%) |
Aug 24, 2021 | 46.00 | 46.17 | 45.66 | 46.12 | 235,920 | +0.25(+0.54%) |
Aug 23, 2021 | 45.72 | 45.92 | 45.48 | 45.87 | 357,101 | +0.35(+0.77%) |
Aug 20, 2021 | 44.95 | 45.59 | 44.67 | 45.52 | 338,771 | +0.61(+1.35%) |
Aug 19, 2021 | 44.86 | 45.16 | 42.79 | 44.91 | 391,689 | -0.30(-0.66%) |
Aug 18, 2021 | 45.24 | 45.42 | 45.11 | 45.21 | 583,006 | -0.05(-0.11%) |
Aug 17, 2021 | 45.35 | 45.44 | 44.88 | 45.26 | 646,845 | -0.38(-0.82%) |
Aug 16, 2021 | 45.76 | 45.76 | 45.37 | 45.64 | 246,790 | -0.13(-0.28%) |
Aug 13, 2021 | 45.54 | 45.78 | 45.36 | 45.77 | 357,341 | +0.34(+0.75%) |
Aug 12, 2021 | 44.83 | 45.46 | 44.81 | 45.42 | 333,493 | +0.47(+1.05%) |
Aug 11, 2021 | 44.95 | 45.09 | 44.60 | 44.95 | 305,442 | +0.09(+0.21%) |
Aug 10, 2021 | 44.95 | 45.01 | 44.46 | 44.86 | 485,695 | +0.12(+0.27%) |
Aug 09, 2021 | 44.84 | 44.96 | 44.55 | 44.74 | 648,677 | -0.26(-0.57%) |
Aug 06, 2021 | 44.86 | 45.66 | 44.40 | 45.00 | 749,141 | +0.42(+0.94%) |
Aug 05, 2021 | 44.16 | 44.60 | 44.05 | 44.58 | 429,910 | +0.49(+1.10%) |
Aug 04, 2021 | 44.29 | 44.48 | 44.05 | 44.09 | 425,590 | -0.22(-0.50%) |
Aug 03, 2021 | 44.49 | 44.72 | 44.04 | 44.31 | 410,080 | -0.02(-0.04%) |
Aug 02, 2021 | 44.46 | 44.60 | 44.29 | 44.33 | 162,872 | -0.03(-0.06%) |
Jul 30, 2021 | 44.20 | 44.47 | 44.10 | 44.36 | 408,514 | +0.01(+0.02%) |
Jul 29, 2021 | 44.31 | 44.63 | 44.25 | 44.35 | 220,237 | +0.10(+0.23%) |
Jul 28, 2021 | 44.02 | 44.36 | 43.90 | 44.25 | 425,017 | +0.16(+0.37%) |
Jul 27, 2021 | 43.56 | 44.12 | 43.43 | 44.08 | 489,268 | +0.52(+1.20%) |
Jul 26, 2021 | 43.92 | 43.92 | 43.38 | 43.56 | 507,312 | -0.32(-0.72%) |
Jul 23, 2021 | 43.66 | 43.90 | 43.50 | 43.88 | 220,138 | +0.36(+0.82%) |
Jul 22, 2021 | 43.52 | 43.60 | 43.39 | 43.52 | 344,958 | +0.15(+0.35%) |
Jul 21, 2021 | 43.09 | 43.43 | 43.03 | 43.37 | 375,133 | +0.28(+0.65%) |
Jul 20, 2021 | 42.28 | 43.21 | 42.09 | 43.08 | 424,568 | +0.96(+2.27%) |
Jul 19, 2021 | 42.37 | 42.55 | 41.89 | 42.13 | 481,275 | -0.74(-1.73%) |
Jul 16, 2021 | 43.30 | 43.31 | 42.81 | 42.87 | 321,129 | -0.26(-0.61%) |
Jul 15, 2021 | 43.19 | 43.46 | 42.95 | 43.13 | 412,568 | -0.20(-0.45%) |
Jul 14, 2021 | 43.42 | 43.62 | 43.00 | 43.33 | 322,792 | +0.09(+0.22%) |
Jul 13, 2021 | 43.57 | 43.67 | 43.06 | 43.24 | 422,156 | -0.33(-0.76%) |
Jul 12, 2021 | 44.08 | 44.14 | 43.50 | 43.57 | 295,324 | -0.45(-1.03%) |
Jul 09, 2021 | 43.60 | 44.07 | 43.47 | 44.02 | 228,628 | +0.42(+0.96%) |
Jul 08, 2021 | 43.71 | 43.81 | 43.37 | 43.60 | 405,499 | -0.65(-1.47%) |
Jul 07, 2021 | 43.80 | 44.37 | 43.80 | 44.25 | 374,334 | +0.48(+1.09%) |
Jul 06, 2021 | 44.31 | 44.47 | 43.43 | 43.78 | 360,529 | -0.62(-1.39%) |
Jul 02, 2021 | 44.19 | 44.47 | 43.91 | 44.39 | 318,444 | +0.44(+0.99%) |
Jul 01, 2021 | 43.37 | 44.00 | 43.16 | 43.96 | 389,222 | +0.55(+1.26%) |
Jun 30, 2021 | 43.92 | 44.08 | 43.02 | 43.41 | 732,769 | -0.83(-1.87%) |
Jun 29, 2021 | 44.14 | 44.28 | 43.95 | 44.24 | 421,100 | -0.01(-0.02%) |
Jun 28, 2021 | 43.88 | 44.30 | 43.72 | 44.25 | 618,682 | +0.60(+1.37%) |
Jun 25, 2021 | 43.66 | 43.70 | 43.20 | 43.65 | 477,611 | +0.35(+0.81%) |
Jun 24, 2021 | 43.42 | 43.49 | 43.09 | 43.30 | 559,185 | +0.23(+0.54%) |
Jun 23, 2021 | 43.28 | 43.29 | 42.98 | 43.07 | 1,144,315 | -0.09(-0.20%) |
Jun 22, 2021 | 42.73 | 43.21 | 42.54 | 43.15 | 675,287 | +0.42(+0.98%) |
Jun 21, 2021 | 42.49 | 42.96 | 42.29 | 42.73 | 326,966 | +0.25(+0.58%) |
Jun 18, 2021 | 42.86 | 42.89 | 42.06 | 42.49 | 1,094,395 | -0.47(-1.09%) |
Jun 17, 2021 | 42.29 | 43.22 | 42.20 | 42.96 | 593,077 | +0.46(+1.09%) |
Jun 16, 2021 | 43.08 | 43.31 | 42.42 | 42.49 | 398,228 | -0.37(-0.86%) |
Jun 15, 2021 | 42.55 | 43.00 | 42.55 | 42.86 | 430,850 | +0.21(+0.48%) |
Jun 14, 2021 | 42.33 | 42.67 | 42.27 | 42.66 | 273,065 | +0.16(+0.38%) |
Jun 11, 2021 | 42.40 | 42.53 | 42.22 | 42.49 | 196,213 | +0.12(+0.28%) |
Jun 10, 2021 | 42.03 | 42.54 | 41.86 | 42.37 | 431,718 | +0.35(+0.83%) |
Jun 09, 2021 | 41.85 | 42.31 | 41.60 | 42.02 | 466,035 | +0.38(+0.92%) |
Jun 08, 2021 | 41.71 | 42.11 | 41.39 | 41.64 | 547,823 | -0.08(-0.18%) |
Jun 07, 2021 | 41.49 | 41.79 | 41.29 | 41.72 | 486,545 | +0.20(+0.47%) |
Jun 04, 2021 | 40.96 | 41.70 | 40.73 | 41.52 | 660,673 | +0.81(+1.99%) |
Jun 03, 2021 | 40.36 | 40.95 | 40.26 | 40.71 | 913,938 | +0.29(+0.73%) |
Jun 02, 2021 | 40.26 | 40.59 | 40.01 | 40.41 | 709,588 | +0.18(+0.44%) |
Jun 01, 2021 | 39.89 | 40.57 | 39.87 | 40.24 | 788,532 | +0.47(+1.17%) |
May 28, 2021 | 39.86 | 40.38 | 39.55 | 39.77 | 731,980 | +0.16(+0.41%) |
May 27, 2021 | 39.35 | 39.84 | 39.25 | 39.61 | 714,335 | +0.22(+0.56%) |
May 26, 2021 | 39.14 | 39.58 | 39.03 | 39.39 | 884,499 | +0.31(+0.80%) |
May 25, 2021 | 39.16 | 39.22 | 38.80 | 39.08 | 572,067 | +0.21(+0.54%) |
May 24, 2021 | 39.03 | 39.51 | 38.74 | 38.87 | 318,651 | +0.12(+0.31%) |
May 21, 2021 | 39.45 | 39.45 | 38.62 | 38.75 | 454,667 | -0.44(-1.12%) |
May 20, 2021 | 38.87 | 39.30 | 38.87 | 39.19 | 444,844 | +0.47(+1.22%) |
May 19, 2021 | 38.48 | 38.74 | 38.21 | 38.71 | 503,868 | -0.31(-0.80%) |
May 18, 2021 | 38.82 | 39.39 | 38.70 | 39.03 | 559,117 | +0.19(+0.48%) |
May 17, 2021 | 38.91 | 38.95 | 38.60 | 38.84 | 620,519 | -0.25(-0.65%) |
May 14, 2021 | 38.68 | 39.14 | 38.43 | 39.09 | 409,698 | +0.78(+2.03%) |
May 13, 2021 | 38.81 | 38.99 | 38.26 | 38.32 | 795,671 | -0.29(-0.75%) |
May 12, 2021 | 38.74 | 39.07 | 38.47 | 38.60 | 678,089 | -0.41(-1.04%) |
May 11, 2021 | 39.16 | 39.50 | 38.85 | 39.01 | 1,007,048 | -0.74(-1.85%) |
May 10, 2021 | 41.39 | 42.14 | 39.71 | 39.75 | 1,126,764 | -0.84(-2.07%) |
May 07, 2021 | 39.65 | 40.63 | 39.31 | 40.58 | 923,355 | +1.20(+3.05%) |
May 06, 2021 | 39.59 | 39.69 | 38.89 | 39.38 | 859,330 | -0.12(-0.30%) |
May 05, 2021 | 40.21 | 40.23 | 39.50 | 39.50 | 581,493 | -0.57(-1.42%) |
May 04, 2021 | 40.05 | 40.12 | 39.75 | 40.07 | 647,591 | -0.10(-0.25%) |