Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.36 | 41.79 | 39.66 | 39.90 | 1,346,481 | -1.60(-3.86%) |
Apr 28, 2022 | 42.45 | 42.52 | 41.20 | 41.50 | 1,037,474 | -0.49(-1.17%) |
Apr 27, 2022 | 43.01 | 43.53 | 41.86 | 41.99 | 913,565 | -0.99(-2.30%) |
Apr 26, 2022 | 44.51 | 44.74 | 42.78 | 42.98 | 992,114 | -1.63(-3.65%) |
Apr 25, 2022 | 43.55 | 44.70 | 43.05 | 44.61 | 730,968 | +1.08(+2.48%) |
Apr 22, 2022 | 43.27 | 44.30 | 43.24 | 43.53 | 913,592 | -0.04(-0.09%) |
Apr 21, 2022 | 43.51 | 44.10 | 43.24 | 43.57 | 1,270,024 | +0.26(+0.60%) |
Apr 20, 2022 | 42.60 | 43.67 | 42.18 | 43.31 | 664,165 | +0.80(+1.88%) |
Apr 19, 2022 | 41.98 | 43.16 | 41.87 | 42.51 | 744,790 | +0.77(+1.84%) |
Apr 18, 2022 | 42.02 | 42.35 | 41.53 | 41.74 | 790,809 | -0.53(-1.25%) |
Apr 14, 2022 | 41.69 | 43.62 | 41.69 | 42.27 | 1,168,755 | +0.81(+1.95%) |
Apr 13, 2022 | 41.74 | 42.24 | 40.96 | 41.46 | 1,503,766 | -0.16(-0.38%) |
Apr 12, 2022 | 41.69 | 42.79 | 41.31 | 41.62 | 764,607 | +0.24(+0.58%) |
Apr 11, 2022 | 41.62 | 42.24 | 41.27 | 41.38 | 538,586 | -0.55(-1.31%) |
Apr 08, 2022 | 41.53 | 42.30 | 41.25 | 41.93 | 731,707 | +0.06(+0.14%) |
Apr 07, 2022 | 42.19 | 42.56 | 41.81 | 41.87 | 610,081 | -0.44(-1.04%) |
Apr 06, 2022 | 41.38 | 42.48 | 41.07 | 42.31 | 989,507 | +0.85(+2.05%) |
Apr 05, 2022 | 41.95 | 42.50 | 41.35 | 41.46 | 724,827 | -0.37(-0.88%) |
Apr 04, 2022 | 41.78 | 42.24 | 41.23 | 41.83 | 899,496 | +0.22(+0.53%) |
Apr 01, 2022 | 40.00 | 41.76 | 39.99 | 41.61 | 1,121,191 | +1.73(+4.34%) |
Mar 31, 2022 | 40.28 | 40.79 | 39.85 | 39.88 | 836,164 | -0.34(-0.85%) |
Mar 30, 2022 | 40.35 | 41.06 | 39.79 | 40.22 | 792,321 | -0.10(-0.25%) |
Mar 29, 2022 | 39.58 | 40.51 | 38.96 | 40.32 | 1,254,855 | +1.15(+2.94%) |
Mar 28, 2022 | 37.89 | 39.19 | 37.89 | 39.17 | 756,143 | +1.09(+2.86%) |
Mar 25, 2022 | 39.38 | 39.38 | 37.94 | 38.08 | 940,878 | -0.64(-1.65%) |
Mar 24, 2022 | 37.86 | 38.77 | 37.11 | 38.72 | 969,896 | +1.11(+2.95%) |
Mar 23, 2022 | 37.22 | 37.76 | 36.74 | 37.61 | 727,925 | -0.02(-0.05%) |
Mar 22, 2022 | 37.20 | 37.72 | 36.98 | 37.63 | 990,119 | +0.43(+1.16%) |
Mar 21, 2022 | 37.34 | 37.56 | 36.87 | 37.20 | 744,513 | -0.11(-0.29%) |
Mar 18, 2022 | 37.00 | 37.72 | 36.61 | 37.31 | 1,970,069 | +0.53(+1.44%) |
Mar 17, 2022 | 36.39 | 36.81 | 35.47 | 36.78 | 1,040,431 | +0.71(+1.97%) |
Mar 16, 2022 | 35.96 | 36.19 | 34.71 | 36.07 | 860,178 | +0.71(+2.01%) |
Mar 15, 2022 | 35.52 | 35.61 | 34.56 | 35.36 | 442,562 | +0.79(+2.29%) |
Mar 14, 2022 | 34.81 | 35.69 | 34.00 | 34.57 | 893,452 | -0.15(-0.43%) |
Mar 11, 2022 | 36.17 | 36.47 | 34.62 | 34.72 | 642,353 | -1.15(-3.21%) |
Mar 10, 2022 | 35.17 | 35.95 | 35.87 | 613,295 | +0.15(+0.42%) | |
Mar 09, 2022 | 34.85 | 36.26 | 34.53 | 35.72 | 1,006,073 | +1.45(+4.23%) |
Mar 08, 2022 | 34.54 | 35.24 | 33.92 | 34.27 | 718,286 | -0.48(-1.38%) |
Mar 07, 2022 | 35.09 | 35.49 | 34.58 | 34.75 | 627,669 | -0.36(-1.03%) |
Mar 04, 2022 | 35.44 | 36.00 | 34.90 | 35.11 | 586,550 | -0.51(-1.43%) |
Mar 03, 2022 | 36.23 | 36.23 | 35.18 | 35.62 | 529,728 | -0.38(-1.06%) |
Mar 02, 2022 | 35.86 | 36.38 | 35.22 | 36.00 | 526,540 | +0.37(+1.04%) |
Mar 01, 2022 | 35.49 | 36.42 | 34.56 | 35.63 | 701,534 | +0.16(+0.45%) |
Feb 28, 2022 | 35.39 | 36.64 | 34.41 | 35.47 | 1,142,576 | -0.06(-0.17%) |
Feb 25, 2022 | 35.38 | 36.10 | 34.97 | 35.53 | 771,170 | +0.25(+0.71%) |
Feb 24, 2022 | 32.59 | 35.57 | 32.59 | 35.28 | 1,142,841 | +1.54(+4.56%) |
Feb 23, 2022 | 34.03 | 34.90 | 32.81 | 33.74 | 1,488,366 | +0.95(+2.90%) |
Feb 22, 2022 | 32.00 | 33.43 | 32.00 | 32.79 | 844,034 | +0.07(+0.21%) |
Feb 18, 2022 | 32.72 | 0 | -0.30(-0.91%) | |||
Feb 17, 2022 | 34.30 | 34.30 | 33.00 | 33.02 | 685,034 | -1.34(-3.90%) |
Feb 16, 2022 | 34.08 | 34.60 | 33.82 | 34.36 | 540,491 | -0.07(-0.20%) |
Feb 15, 2022 | 34.08 | 34.77 | 33.91 | 34.43 | 567,995 | +0.79(+2.35%) |
Feb 14, 2022 | 33.96 | 34.42 | 33.47 | 33.64 | 907,023 | -0.56(-1.64%) |
Feb 11, 2022 | 35.76 | 35.76 | 33.93 | 34.20 | 762,906 | -0.74(-2.12%) |
Feb 10, 2022 | 34.65 | 36.04 | 34.51 | 34.94 | 859,240 | -0.46(-1.30%) |
Feb 09, 2022 | 34.88 | 35.48 | 34.85 | 35.40 | 554,409 | +0.88(+2.55%) |
Feb 08, 2022 | 34.17 | 34.65 | 34.05 | 34.52 | 613,353 | +0.25(+0.73%) |
Feb 07, 2022 | 33.61 | 34.59 | 33.56 | 34.27 | 562,610 | +0.57(+1.69%) |
Feb 04, 2022 | 34.36 | 34.71 | 33.66 | 33.70 | 787,675 | -0.60(-1.75%) |
Feb 03, 2022 | 34.15 | 34.30 | 860,344 | -0.71(-2.03%) | ||
Feb 02, 2022 | 34.57 | 35.52 | 34.54 | 35.01 | 905,267 | -0.13(-0.37%) |
Feb 01, 2022 | 34.61 | 35.29 | 34.30 | 35.14 | 677,045 | +0.53(+1.53%) |
Jan 31, 2022 | 32.98 | 34.70 | 34.61 | 2,462,055 | +2.05(+6.30%) | |
Jan 28, 2022 | 31.81 | 32.57 | 31.36 | 32.56 | 941,545 | +0.59(+1.85%) |
Jan 27, 2022 | 32.36 | 33.30 | 31.88 | 31.97 | 962,260 | -0.38(-1.17%) |
Jan 26, 2022 | 33.50 | 33.66 | 32.17 | 32.35 | 1,538,901 | -1.18(-3.52%) |
Jan 25, 2022 | 34.08 | 34.48 | 32.88 | 33.53 | 1,204,843 | -1.17(-3.37%) |
Jan 24, 2022 | 33.42 | 34.81 | 33.01 | 34.70 | 1,218,051 | +0.81(+2.39%) |
Jan 21, 2022 | 33.20 | 34.64 | 33.06 | 33.89 | 895,074 | +0.33(+0.98%) |
Jan 20, 2022 | 34.00 | 34.66 | 33.50 | 33.56 | 1,063,773 | -0.19(-0.56%) |
Jan 19, 2022 | 34.17 | 34.82 | 33.67 | 33.75 | 1,044,068 | -0.38(-1.11%) |
Jan 18, 2022 | 34.91 | 35.21 | 34.07 | 34.13 | 1,085,412 | -1.43(-4.02%) |
Jan 14, 2022 | 35.56 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 35.49 | 36.39 | 35.28 | 35.51 | 1,016,476 | +0.03(+0.08%) |
Jan 12, 2022 | 36.53 | 37.08 | 35.43 | 35.48 | 828,937 | -1.11(-3.03%) |
Jan 11, 2022 | 35.85 | 36.84 | 35.01 | 36.59 | 909,581 | +0.60(+1.67%) |
Jan 10, 2022 | 35.03 | 36.77 | 34.19 | 35.99 | 1,778,180 | -1.30(-3.49%) |
Jan 07, 2022 | 38.43 | 38.92 | 37.28 | 37.29 | 698,043 | -1.30(-3.37%) |
Jan 06, 2022 | 38.00 | 39.48 | 37.66 | 38.59 | 659,286 | +0.34(+0.89%) |
Jan 05, 2022 | 39.69 | 40.66 | 38.20 | 38.25 | 896,278 | -1.80(-4.49%) |
Jan 04, 2022 | 41.07 | 42.33 | 39.95 | 40.05 | 644,768 | -1.01(-2.46%) |
Jan 03, 2022 | 39.80 | 41.15 | 39.69 | 41.06 | 698,033 | +0.85(+2.11%) |
Dec 31, 2021 | 40.51 | 41.00 | 40.16 | 40.21 | 374,107 | -0.11(-0.27%) |
Dec 30, 2021 | 40.19 | 41.05 | 40.15 | 40.32 | 394,694 | +0.03(+0.07%) |
Dec 29, 2021 | 40.00 | 40.36 | 39.67 | 40.29 | 500,171 | +0.32(+0.80%) |
Dec 28, 2021 | 40.43 | 41.20 | 39.71 | 39.97 | 555,434 | -0.40(-0.99%) |
Dec 27, 2021 | 40.40 | 40.65 | 40.03 | 40.37 | 566,811 | +0.13(+0.32%) |
Dec 23, 2021 | 39.67 | 40.77 | 39.54 | 40.24 | 566,022 | +0.71(+1.80%) |
Dec 22, 2021 | 39.08 | 40.12 | 38.57 | 39.53 | 782,929 | +0.35(+0.89%) |
Dec 21, 2021 | 38.44 | 39.71 | 38.24 | 39.18 | 1,104,387 | +1.01(+2.65%) |
Dec 20, 2021 | 38.08 | 38.90 | 37.38 | 38.17 | 1,349,657 | -0.36(-0.93%) |
Dec 17, 2021 | 35.52 | 38.85 | 35.46 | 38.53 | 3,192,449 | +2.89(+8.11%) |
Dec 16, 2021 | 37.00 | 37.69 | 35.64 | 35.64 | 1,288,083 | -1.29(-3.49%) |
Dec 15, 2021 | 34.70 | 37.00 | 34.47 | 36.93 | 1,453,974 | +2.29(+6.61%) |
Dec 14, 2021 | 34.64 | 34.95 | 33.80 | 34.64 | 1,118,961 | -0.02(-0.06%) |
Dec 13, 2021 | 34.38 | 35.01 | 33.52 | 34.66 | 1,280,052 | +0.16(+0.46%) |
Dec 10, 2021 | 33.87 | 35.44 | 33.29 | 34.50 | 1,774,160 | +2.68(+8.42%) |
Dec 09, 2021 | 33.00 | 33.32 | 31.80 | 31.82 | 948,891 | -1.42(-4.27%) |
Dec 08, 2021 | 32.39 | 33.40 | 32.02 | 33.24 | 1,226,983 | +0.89(+2.75%) |
Dec 07, 2021 | 33.25 | 34.05 | 32.12 | 32.35 | 1,366,512 | -0.48(-1.46%) |
Dec 06, 2021 | 32.58 | 33.22 | 32.11 | 32.83 | 1,013,131 | +0.43(+1.33%) |
Dec 03, 2021 | 33.28 | 33.38 | 31.79 | 32.40 | 907,856 | -0.78(-2.35%) |
Dec 02, 2021 | 32.57 | 33.43 | 32.38 | 33.18 | 1,032,191 | +0.99(+3.08%) |
Dec 01, 2021 | 33.07 | 33.68 | 32.16 | 32.19 | 1,197,035 | -0.69(-2.10%) |
Nov 30, 2021 | 33.20 | 34.09 | 33.20 | 32.88 | 1,147,945 | -0.40(-1.20%) |
Nov 29, 2021 | 34.31 | 34.49 | 33.24 | 33.28 | 945,267 | -0.57(-1.68%) |
Nov 26, 2021 | 35.05 | 35.51 | 33.50 | 33.85 | 905,153 | -1.43(-4.05%) |
Nov 24, 2021 | 34.76 | 35.44 | 34.36 | 35.28 | 777,155 | +0.27(+0.77%) |
Nov 23, 2021 | 35.87 | 35.87 | 34.25 | 35.01 | 1,062,946 | -0.62(-1.74%) |
Nov 22, 2021 | 35.63 | 36.27 | 35.18 | 35.63 | 895,060 | +0.10(+0.28%) |
Nov 19, 2021 | 35.43 | 36.00 | 35.41 | 35.53 | 761,213 | +0.13(+0.37%) |
Nov 18, 2021 | 37.01 | 35.40 | 35.11 | 35.40 | 999,606 | -1.42(-3.86%) |
Nov 17, 2021 | 38.24 | 38.28 | 36.73 | 36.82 | 791,504 | -1.42(-3.71%) |
Nov 16, 2021 | 38.03 | 38.67 | 37.90 | 38.24 | 559,520 | +0.05(+0.13%) |
Nov 15, 2021 | 39.17 | 39.17 | 38.00 | 38.19 | 552,579 | -0.77(-1.98%) |
Nov 12, 2021 | 38.82 | 39.42 | 38.57 | 38.96 | 491,452 | +0.39(+1.01%) |
Nov 11, 2021 | 38.35 | 38.73 | 38.17 | 38.57 | 519,007 | +0.39(+1.02%) |
Nov 10, 2021 | 38.45 | 38.18 | 568,476 | -0.43(-1.11%) | ||
Nov 09, 2021 | 39.57 | 39.85 | 38.53 | 38.61 | 564,026 | -0.82(-2.08%) |
Nov 08, 2021 | 40.52 | 40.79 | 39.25 | 39.43 | 643,053 | -1.28(-3.14%) |
Nov 05, 2021 | 40.39 | 41.09 | 39.55 | 40.71 | 893,890 | +0.47(+1.17%) |
Nov 04, 2021 | 39.92 | 40.29 | 39.16 | 40.24 | 637,328 | +0.19(+0.47%) |
Nov 03, 2021 | 40.31 | 40.79 | 38.99 | 40.05 | 1,451,941 | +0.56(+1.42%) |
Nov 02, 2021 | 39.11 | 39.62 | 38.65 | 39.49 | 691,492 | +0.46(+1.18%) |
Nov 01, 2021 | 38.21 | 39.34 | 38.66 | 39.03 | 572,484 | +0.96(+2.52%) |
Oct 29, 2021 | 38.08 | 38.64 | 37.59 | 38.07 | 800,335 | -0.12(-0.31%) |
Oct 28, 2021 | 37.57 | 38.67 | 37.35 | 38.19 | 476,735 | +0.77(+2.06%) |
Oct 27, 2021 | 38.40 | 38.85 | 37.34 | 37.42 | 1,093,960 | -1.06(-2.75%) |
Oct 26, 2021 | 38.81 | 38.40 | 38.48 | 561,655 | +0.04(+0.10%) | |
Oct 25, 2021 | 38.93 | 39.08 | 38.35 | 38.44 | 739,891 | -0.43(-1.11%) |
Oct 22, 2021 | 38.92 | 39.18 | 38.55 | 38.87 | 462,823 | +0.04(+0.10%) |
Oct 21, 2021 | 38.24 | 39.34 | 38.24 | 38.83 | 377,970 | +0.66(+1.73%) |
Oct 20, 2021 | 39.00 | 39.03 | 38.08 | 38.17 | 956,975 | -0.59(-1.52%) |
Oct 19, 2021 | 37.47 | 38.76 | 37.40 | 38.76 | 697,269 | +1.65(+4.45%) |
Oct 18, 2021 | 37.34 | 37.57 | 36.77 | 37.11 | 821,919 | -0.66(-1.75%) |
Oct 15, 2021 | 38.95 | 39.01 | 37.69 | 37.77 | 574,969 | -0.65(-1.69%) |
Oct 14, 2021 | 36.98 | 38.67 | 36.91 | 38.42 | 733,190 | +1.52(+4.12%) |
Oct 13, 2021 | 36.90 | 37.48 | 36.68 | 36.90 | 629,474 | +0.33(+0.90%) |
Oct 12, 2021 | 37.51 | 37.63 | 36.48 | 36.57 | 730,491 | -0.65(-1.75%) |
Oct 11, 2021 | 36.95 | 38.10 | 36.95 | 37.22 | 752,136 | -0.24(-0.64%) |
Oct 08, 2021 | 38.59 | 38.63 | 37.42 | 37.46 | 1,569,804 | -1.13(-2.93%) |
Oct 07, 2021 | 39.06 | 39.42 | 38.51 | 38.59 | 796,811 | -0.40(-1.03%) |
Oct 06, 2021 | 39.59 | 39.87 | 38.82 | 38.99 | 638,938 | -0.80(-2.01%) |
Oct 05, 2021 | 39.91 | 40.94 | 39.41 | 39.79 | 812,031 | -0.24(-0.60%) |
Oct 04, 2021 | 40.63 | 41.20 | 39.61 | 40.03 | 795,698 | -0.72(-1.77%) |
Oct 01, 2021 | 40.50 | 41.15 | 39.50 | 40.75 | 721,623 | +0.07(+0.17%) |
Sep 30, 2021 | 39.91 | 41.21 | 39.61 | 40.68 | 997,293 | +1.03(+2.60%) |
Sep 29, 2021 | 38.79 | 39.71 | 38.47 | 39.65 | 697,943 | +1.12(+2.91%) |
Sep 28, 2021 | 39.93 | 39.93 | 38.38 | 38.53 | 680,754 | -1.62(-4.03%) |
Sep 27, 2021 | 40.14 | 40.69 | 39.51 | 40.15 | 710,868 | -0.14(-0.35%) |
Sep 24, 2021 | 41.62 | 41.69 | 40.27 | 40.29 | 715,823 | -1.68(-4.00%) |
Sep 23, 2021 | 41.56 | 42.07 | 41.37 | 41.97 | 694,415 | +0.54(+1.30%) |
Sep 22, 2021 | 41.22 | 42.16 | 41.13 | 41.43 | 673,557 | +0.26(+0.63%) |
Sep 21, 2021 | 41.32 | 42.20 | 41.15 | 41.17 | 626,836 | -0.06(-0.15%) |
Sep 20, 2021 | 41.11 | 41.71 | 40.84 | 41.23 | 779,725 | -0.81(-1.93%) |
Sep 17, 2021 | 42.56 | 42.68 | 41.55 | 42.04 | 2,400,116 | -0.01(-0.02%) |
Sep 16, 2021 | 41.24 | 42.20 | 41.09 | 42.05 | 636,889 | +0.80(+1.94%) |
Sep 15, 2021 | 41.35 | 41.90 | 41.11 | 41.25 | 567,417 | -0.15(-0.36%) |
Sep 14, 2021 | 41.21 | 42.37 | 41.21 | 41.40 | 714,992 | +0.42(+1.02%) |
Sep 13, 2021 | 41.45 | 41.72 | 40.63 | 40.98 | 571,704 | -0.26(-0.63%) |
Sep 10, 2021 | 41.60 | 41.95 | 40.47 | 41.24 | 697,785 | -0.05(-0.12%) |
Sep 09, 2021 | 41.89 | 42.53 | 41.13 | 41.29 | 776,171 | -0.76(-1.81%) |
Sep 08, 2021 | 43.38 | 43.38 | 41.72 | 42.05 | 485,936 | -0.89(-2.07%) |
Sep 07, 2021 | 42.00 | 43.17 | 41.87 | 42.94 | 975,424 | +0.72(+1.71%) |
Sep 03, 2021 | 42.50 | 42.88 | 42.01 | 42.22 | 535,860 | -0.59(-1.38%) |
Sep 02, 2021 | 42.25 | 42.87 | 42.01 | 42.81 | 630,198 | +0.80(+1.90%) |
Sep 01, 2021 | 42.39 | 42.70 | 41.93 | 42.01 | 698,017 | +0.02(+0.05%) |
Aug 31, 2021 | 42.07 | 42.29 | 41.60 | 41.99 | 989,486 | +0.03(+0.07%) |
Aug 30, 2021 | 42.23 | 42.45 | 41.75 | 41.96 | 650,272 | -0.05(-0.12%) |
Aug 27, 2021 | 40.44 | 42.52 | 40.44 | 42.01 | 1,097,451 | +1.72(+4.27%) |
Aug 26, 2021 | 40.95 | 41.15 | 40.00 | 40.29 | 740,189 | -0.73(-1.78%) |
Aug 25, 2021 | 40.38 | 41.20 | 40.14 | 41.02 | 561,431 | +0.57(+1.41%) |
Aug 24, 2021 | 40.85 | 40.94 | 40.12 | 40.45 | 667,220 | -0.25(-0.61%) |
Aug 23, 2021 | 39.93 | 41.32 | 39.75 | 40.70 | 904,014 | +1.15(+2.91%) |
Aug 20, 2021 | 38.45 | 40.04 | 38.35 | 39.55 | 669,398 | +1.08(+2.81%) |
Aug 19, 2021 | 39.40 | 39.43 | 37.80 | 38.47 | 998,232 | -1.05(-2.66%) |
Aug 18, 2021 | 40.58 | 40.98 | 39.45 | 39.52 | 573,040 | -1.20(-2.95%) |
Aug 17, 2021 | 40.83 | 41.20 | 40.31 | 40.72 | 589,074 | -0.55(-1.33%) |
Aug 16, 2021 | 41.29 | 41.71 | 40.80 | 41.27 | 299,421 | -0.20(-0.48%) |
Aug 13, 2021 | 41.68 | 42.18 | 41.17 | 41.47 | 482,350 | -0.12(-0.29%) |
Aug 12, 2021 | 40.81 | 41.86 | 39.92 | 41.59 | 924,676 | +0.84(+2.06%) |
Aug 11, 2021 | 41.34 | 41.41 | 40.05 | 40.75 | 739,678 | -0.49(-1.19%) |
Aug 10, 2021 | 46.11 | 46.19 | 39.84 | 41.24 | 1,944,867 | +0.80(+1.98%) |
Aug 09, 2021 | 40.58 | 40.83 | 40.07 | 40.44 | 803,662 | -0.06(-0.15%) |
Aug 06, 2021 | 40.67 | 40.67 | 39.78 | 40.50 | 813,443 | +0.08(+0.20%) |
Aug 05, 2021 | 40.29 | 40.68 | 40.05 | 40.42 | 783,935 | +0.28(+0.70%) |
Aug 04, 2021 | 40.00 | 40.92 | 39.75 | 40.14 | 544,309 | -0.16(-0.40%) |
Aug 03, 2021 | 40.50 | 40.67 | 39.96 | 40.30 | 529,987 | -0.25(-0.62%) |
Aug 02, 2021 | 41.48 | 41.53 | 40.40 | 40.55 | 660,765 | -0.78(-1.89%) |
Jul 30, 2021 | 40.98 | 41.98 | 40.90 | 41.33 | 682,179 | +0.26(+0.63%) |
Jul 29, 2021 | 41.75 | 42.32 | 41.05 | 41.07 | 674,336 | -0.54(-1.30%) |
Jul 28, 2021 | 41.39 | 42.12 | 40.76 | 41.61 | 932,273 | +0.47(+1.14%) |
Jul 27, 2021 | 42.10 | 42.13 | 40.75 | 41.14 | 792,359 | -1.03(-2.44%) |
Jul 26, 2021 | 42.92 | 43.08 | 41.97 | 42.17 | 418,613 | -0.72(-1.68%) |
Jul 23, 2021 | 42.73 | 43.55 | 42.42 | 42.89 | 688,381 | +0.42(+0.99%) |
Jul 22, 2021 | 42.00 | 43.00 | 42.00 | 42.47 | 583,165 | +0.38(+0.90%) |
Jul 21, 2021 | 42.37 | 42.50 | 41.60 | 42.09 | 827,986 | +0.02(+0.05%) |
Jul 20, 2021 | 41.69 | 42.62 | 41.49 | 42.07 | 1,071,593 | +0.68(+1.64%) |
Jul 19, 2021 | 41.08 | 42.10 | 39.95 | 41.39 | 830,493 | -0.66(-1.57%) |
Jul 16, 2021 | 43.79 | 43.79 | 41.31 | 42.05 | 1,049,853 | -0.85(-1.98%) |
Jul 15, 2021 | 44.04 | 44.12 | 42.45 | 42.90 | 915,215 | -1.57(-3.53%) |
Jul 14, 2021 | 45.21 | 45.21 | 44.40 | 44.47 | 677,032 | -0.43(-0.96%) |
Jul 13, 2021 | 45.40 | 45.91 | 44.59 | 44.90 | 304,900 | -0.59(-1.30%) |
Jul 12, 2021 | 45.65 | 45.98 | 45.35 | 45.49 | 355,897 | -0.01(-0.02%) |
Jul 09, 2021 | 45.16 | 45.81 | 44.80 | 45.50 | 363,468 | +0.64(+1.43%) |
Jul 08, 2021 | 44.69 | 45.02 | 44.00 | 44.86 | 570,237 | -0.76(-1.67%) |
Jul 07, 2021 | 46.12 | 46.57 | 44.89 | 45.62 | 597,395 | -0.57(-1.23%) |
Jul 06, 2021 | 46.33 | 46.43 | 45.37 | 46.19 | 547,815 | -0.23(-0.50%) |
Jul 02, 2021 | 46.62 | 46.62 | 45.69 | 46.42 | 449,804 | +0.06(+0.13%) |
Jul 01, 2021 | 45.53 | 46.40 | 45.13 | 46.36 | 715,187 | +0.95(+2.09%) |
Jun 30, 2021 | 45.75 | 45.82 | 45.06 | 45.41 | 417,314 | -0.35(-0.76%) |
Jun 29, 2021 | 46.04 | 46.04 | 45.59 | 45.76 | 531,771 | -0.20(-0.44%) |
Jun 28, 2021 | 45.43 | 46.32 | 45.12 | 45.96 | 590,816 | +0.82(+1.82%) |
Jun 25, 2021 | 45.85 | 46.36 | 44.81 | 45.14 | 1,307,655 | -0.41(-0.90%) |
Jun 24, 2021 | 43.21 | 45.70 | 43.20 | 45.55 | 1,583,514 | +2.42(+5.61%) |
Jun 23, 2021 | 43.27 | 43.63 | 43.08 | 43.13 | 774,020 | +0.08(+0.19%) |
Jun 22, 2021 | 42.25 | 43.16 | 41.55 | 43.05 | 1,047,943 | +0.88(+2.09%) |
Jun 21, 2021 | 41.52 | 42.56 | 40.60 | 42.17 | 1,025,273 | +0.76(+1.84%) |
Jun 18, 2021 | 42.84 | 43.16 | 41.29 | 41.41 | 2,827,793 | -1.53(-3.56%) |
Jun 17, 2021 | 42.99 | 43.55 | 42.08 | 42.94 | 849,965 | -0.16(-0.37%) |
Jun 16, 2021 | 43.00 | 43.60 | 42.37 | 43.10 | 865,542 | +0.15(+0.35%) |
Jun 15, 2021 | 43.25 | 43.47 | 42.09 | 42.95 | 886,628 | -0.41(-0.95%) |
Jun 14, 2021 | 43.56 | 43.69 | 42.89 | 43.36 | 857,488 | +0.57(+1.33%) |
Jun 11, 2021 | 41.71 | 42.90 | 41.26 | 42.79 | 826,105 | +1.07(+2.56%) |
Jun 10, 2021 | 39.66 | 41.87 | 39.47 | 41.72 | 1,054,670 | +2.34(+5.94%) |
Jun 09, 2021 | 39.76 | 40.15 | 39.16 | 39.38 | 869,172 | -0.08(-0.20%) |
Jun 08, 2021 | 40.39 | 40.62 | 38.95 | 39.46 | 903,505 | -0.80(-1.99%) |
Jun 07, 2021 | 39.40 | 40.64 | 39.09 | 40.26 | 1,296,155 | +0.79(+2.00%) |
Jun 04, 2021 | 39.31 | 39.78 | 39.09 | 39.47 | 667,271 | +0.63(+1.62%) |
Jun 03, 2021 | 38.81 | 39.50 | 38.65 | 38.84 | 1,332,350 | -0.36(-0.92%) |
Jun 02, 2021 | 41.40 | 41.61 | 38.92 | 39.20 | 1,553,158 | -2.18(-5.27%) |
Jun 01, 2021 | 41.56 | 42.05 | 41.26 | 41.38 | 1,005,122 | -0.03(-0.07%) |
May 28, 2021 | 41.65 | 42.17 | 41.34 | 41.41 | 714,980 | -0.34(-0.81%) |
May 27, 2021 | 42.29 | 42.47 | 41.51 | 41.75 | 748,064 | -0.25(-0.60%) |
May 26, 2021 | 41.95 | 42.67 | 41.16 | 42.00 | 561,843 | -0.23(-0.54%) |
May 25, 2021 | 42.23 | 42.68 | 41.64 | 42.23 | 900,976 | +0.29(+0.69%) |
May 24, 2021 | 42.51 | 42.89 | 41.83 | 41.94 | 532,412 | -0.27(-0.64%) |
May 21, 2021 | 43.31 | 43.43 | 41.94 | 42.21 | 627,342 | -0.48(-1.12%) |
May 20, 2021 | 42.15 | 43.10 | 42.02 | 42.69 | 636,651 | +0.62(+1.47%) |
May 19, 2021 | 41.69 | 42.28 | 41.25 | 42.07 | 561,208 | -0.27(-0.64%) |
May 18, 2021 | 42.60 | 43.10 | 42.19 | 42.34 | 1,182,073 | -0.08(-0.19%) |
May 17, 2021 | 42.34 | 43.19 | 41.46 | 42.42 | 941,233 | -0.61(-1.42%) |
May 14, 2021 | 42.21 | 43.85 | 41.65 | 43.03 | 1,176,335 | +1.26(+3.02%) |
May 13, 2021 | 42.78 | 43.00 | 41.10 | 41.77 | 1,588,819 | -0.71(-1.67%) |
May 12, 2021 | 41.87 | 43.66 | 41.75 | 42.48 | 1,451,016 | -0.20(-0.47%) |
May 11, 2021 | 41.69 | 45.00 | 41.09 | 42.68 | 2,219,567 | -3.42(-7.42%) |
May 10, 2021 | 47.14 | 47.23 | 45.92 | 46.10 | 849,580 | -1.47(-3.09%) |
May 07, 2021 | 48.15 | 48.86 | 47.36 | 47.57 | 870,638 | -0.12(-0.25%) |
May 06, 2021 | 47.56 | 47.89 | 46.75 | 47.69 | 874,257 | -0.12(-0.25%) |
May 05, 2021 | 48.21 | 48.89 | 47.46 | 47.81 | 575,286 | -0.66(-1.36%) |
May 04, 2021 | 48.72 | 48.97 | 48.10 | 48.47 | 1,649,683 | -0.81(-1.64%) |