Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.28 | 39.42 | 39.00 | 39.00 | 1,193 | -0.18(-0.46%) |
Apr 28, 2022 | 38.00 | 39.18 | 37.95 | 39.18 | 2,700 | +0.68(+1.77%) |
Apr 27, 2022 | 38.59 | 38.62 | 38.39 | 38.50 | 2,623 | -0.38(-0.98%) |
Apr 26, 2022 | 38.99 | 39.00 | 38.88 | 38.88 | 3,700 | -0.29(-0.74%) |
Apr 25, 2022 | 39.40 | 39.48 | 39.17 | 39.17 | 5,245 | -0.24(-0.61%) |
Apr 22, 2022 | 40.33 | 40.41 | 39.41 | 39.41 | 2,767 | -0.92(-2.28%) |
Apr 21, 2022 | 40.60 | 40.90 | 40.33 | 40.33 | 19,600 | -0.27(-0.67%) |
Apr 20, 2022 | 40.65 | 40.65 | 40.60 | 40.60 | 2,992 | -0.10(-0.25%) |
Apr 19, 2022 | 40.66 | 40.75 | 40.66 | 40.70 | 849 | +0.66(+1.65%) |
Apr 18, 2022 | 39.92 | 40.05 | 39.92 | 40.04 | 3,152 | +0.03(+0.07%) |
Apr 14, 2022 | 40.01 | 0 | -0.89(-2.18%) | |||
Apr 13, 2022 | 41.36 | 41.36 | 40.90 | 40.90 | 3,739 | +0.34(+0.84%) |
Apr 12, 2022 | 40.55 | 40.70 | 40.55 | 40.56 | 1,101 | +0.31(+0.77%) |
Apr 11, 2022 | 40.60 | 40.60 | 40.25 | 40.25 | 6,412 | -0.64(-1.57%) |
Apr 08, 2022 | 40.11 | 41.00 | 40.11 | 40.89 | 3,940 | +0.43(+1.06%) |
Apr 07, 2022 | 39.91 | 40.58 | 39.91 | 40.46 | 4,627 | -0.20(-0.49%) |
Apr 06, 2022 | 41.02 | 41.02 | 40.65 | 40.66 | 5,150 | -0.81(-1.95%) |
Apr 05, 2022 | 42.00 | 42.21 | 41.46 | 41.47 | 6,523 | -0.33(-0.79%) |
Apr 04, 2022 | 41.98 | 41.98 | 41.80 | 41.80 | 3,257 | +0.79(+1.93%) |
Apr 01, 2022 | 41.55 | 42.49 | 41.00 | 41.01 | 6,051 | -1.31(-3.10%) |
Mar 31, 2022 | 42.02 | 42.32 | 42.02 | 42.32 | 4,289 | -0.12(-0.28%) |
Mar 30, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 120 | +0.22(+0.52%) |
Mar 29, 2022 | 41.21 | 42.22 | 41.21 | 42.22 | 1,620 | +0.69(+1.66%) |
Mar 28, 2022 | 41.12 | 41.67 | 41.12 | 41.53 | 1,410 | +0.05(+0.12%) |
Mar 25, 2022 | 41.78 | 41.78 | 41.48 | 41.48 | 1,207 | -0.42(-1.00%) |
Mar 24, 2022 | 41.73 | 41.90 | 41.73 | 41.90 | 1,030 | +0.17(+0.41%) |
Mar 23, 2022 | 42.00 | 42.00 | 41.67 | 41.73 | 6,943 | +0.03(+0.07%) |
Mar 22, 2022 | 41.80 | 41.80 | 41.19 | 41.70 | 8,910 | -0.17(-0.41%) |
Mar 21, 2022 | 40.64 | 42.04 | 40.64 | 41.87 | 3,456 | +0.40(+0.96%) |
Mar 18, 2022 | 41.29 | 41.47 | 41.24 | 41.47 | 2,202 | +0.52(+1.27%) |
Mar 17, 2022 | 39.46 | 40.95 | 39.46 | 40.95 | 748 | +0.46(+1.14%) |
Mar 16, 2022 | 40.80 | 40.81 | 40.44 | 40.49 | 7,128 | +0.11(+0.27%) |
Mar 15, 2022 | 39.82 | 40.98 | 39.82 | 40.38 | 5,433 | +0.78(+1.97%) |
Mar 14, 2022 | 40.27 | 40.27 | 39.60 | 39.60 | 5,352 | +0.48(+1.23%) |
Mar 11, 2022 | 39.57 | 39.57 | 39.12 | 39.12 | 1,050 | -0.30(-0.76%) |
Mar 10, 2022 | 40.23 | 40.23 | 39.42 | 39.42 | 1,901 | -0.41(-1.03%) |
Mar 09, 2022 | 37.84 | 39.83 | 37.84 | 39.83 | 7,958 | +1.45(+3.78%) |
Mar 08, 2022 | 38.75 | 38.75 | 38.38 | 38.38 | 1,000 | +0.13(+0.34%) |
Mar 07, 2022 | 38.43 | 39.61 | 38.25 | 38.25 | 6,850 | -1.48(-3.73%) |
Mar 04, 2022 | 41.98 | 41.98 | 39.51 | 39.73 | 3,951 | -0.09(-0.23%) |
Mar 03, 2022 | 39.89 | 39.98 | 39.81 | 39.82 | 1,551 | -0.34(-0.85%) |
Mar 02, 2022 | 39.33 | 40.16 | 39.33 | 40.16 | 750 | +0.35(+0.88%) |
Mar 01, 2022 | 40.09 | 40.09 | 39.70 | 39.81 | 1,250 | -0.49(-1.22%) |
Feb 28, 2022 | 40.26 | 40.50 | 40.02 | 40.30 | 3,306 | +0.32(+0.80%) |
Feb 25, 2022 | 39.92 | 40.12 | 39.84 | 39.98 | 3,509 | +0.22(+0.55%) |
Feb 24, 2022 | 37.03 | 39.76 | 37.03 | 39.76 | 1,394 | +0.71(+1.82%) |
Feb 23, 2022 | 39.67 | 39.67 | 39.05 | 39.05 | 6,002 | +0.10(+0.26%) |
Feb 22, 2022 | 40.29 | 40.29 | 38.93 | 38.95 | 4,109 | -0.80(-2.01%) |
Feb 18, 2022 | 39.75 | 0 | -0.43(-1.07%) | |||
Feb 17, 2022 | 41.00 | 41.00 | 40.18 | 40.18 | 4,072 | -0.82(-2.00%) |
Feb 16, 2022 | 41.64 | 41.64 | 40.89 | 41.00 | 5,400 | -0.70(-1.68%) |
Feb 15, 2022 | 41.30 | 41.98 | 41.11 | 41.70 | 7,920 | +0.10(+0.24%) |
Feb 14, 2022 | 42.42 | 42.42 | 41.60 | 41.60 | 1,916 | -1.45(-3.37%) |
Feb 11, 2022 | 43.01 | 43.05 | 43.00 | 43.05 | 3,453 | +0.05(+0.12%) |
Feb 10, 2022 | 44.28 | 44.28 | 43.00 | 43.00 | 2,036 | +0.00(+0.00%) |
Feb 09, 2022 | 42.00 | 43.00 | 42.00 | 43.00 | 5,782 | +1.18(+2.82%) |
Feb 08, 2022 | 41.76 | 41.85 | 41.75 | 41.82 | 2,700 | -0.06(-0.14%) |
Feb 07, 2022 | 41.76 | 41.90 | 41.75 | 41.88 | 2,819 | -0.12(-0.29%) |
Feb 04, 2022 | 41.98 | 42.00 | 41.95 | 42.00 | 515 | -0.04(-0.10%) |
Feb 02, 2022 | 42.22 | 42.22 | 41.66 | 42.04 | 2,876 | +0.50(+1.20%) |
Feb 01, 2022 | 41.00 | 41.54 | 41.00 | 41.54 | 2,740 | +0.74(+1.81%) |
Jan 31, 2022 | 40.15 | 41.00 | 40.80 | 2,832 | +0.63(+1.57%) | |
Jan 28, 2022 | 40.24 | 40.24 | 40.17 | 40.17 | 440 | -0.33(-0.81%) |
Jan 27, 2022 | 40.60 | 40.75 | 40.50 | 40.50 | 1,741 | -0.45(-1.10%) |
Jan 26, 2022 | 40.62 | 40.95 | 40.62 | 40.95 | 1,958 | -0.15(-0.36%) |
Jan 25, 2022 | 40.24 | 41.10 | 40.00 | 41.10 | 1,943 | +0.53(+1.31%) |
Jan 24, 2022 | 41.50 | 41.50 | 36.39 | 40.57 | 18,381 | -2.23(-5.21%) |
Jan 21, 2022 | 43.00 | 43.00 | 42.80 | 42.80 | 4,236 | -0.20(-0.47%) |
Jan 20, 2022 | 43.10 | 43.55 | 43.00 | 43.00 | 2,986 | -0.05(-0.12%) |
Jan 19, 2022 | 43.50 | 44.70 | 43.00 | 43.05 | 7,708 | -0.10(-0.23%) |
Jan 18, 2022 | 43.25 | 43.65 | 43.15 | 43.15 | 4,887 | +0.15(+0.35%) |
Jan 17, 2022 | 43.40 | 43.40 | 43.00 | 43.00 | 1,158 | -0.30(-0.69%) |
Jan 14, 2022 | 43.33 | 43.33 | 43.30 | 43.30 | 5,200 | +0.05(+0.12%) |
Jan 13, 2022 | 43.01 | 43.36 | 43.01 | 43.25 | 3,715 | -0.14(-0.32%) |
Jan 12, 2022 | 43.10 | 43.39 | 43.10 | 43.39 | 4,053 | +0.28(+0.65%) |
Jan 11, 2022 | 43.88 | 43.88 | 43.11 | 43.11 | 3,520 | -0.64(-1.46%) |
Jan 10, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 926 | -0.15(-0.34%) |
Jan 07, 2022 | 43.90 | 43.90 | 43.70 | 43.90 | 10,303 | +0.00(+0.00%) |
Jan 06, 2022 | 43.95 | 43.95 | 43.74 | 43.90 | 2,800 | -0.05(-0.11%) |
Jan 05, 2022 | 44.18 | 44.18 | 43.95 | 43.95 | 6,403 | -0.10(-0.23%) |
Jan 04, 2022 | 44.05 | 44.20 | 44.00 | 44.05 | 17,880 | +0.00(+0.00%) |
Dec 31, 2021 | 44.05 | 44.05 | 44.05 | 0 | -0.05(-0.11%) | |
Dec 30, 2021 | 44.63 | 44.63 | 44.10 | 44.10 | 3,226 | +0.01(+0.02%) |
Dec 29, 2021 | 43.73 | 44.12 | 43.73 | 44.09 | 2,118 | +0.58(+1.33%) |
Dec 23, 2021 | 43.51 | 43.51 | 43.51 | 0 | +0.01(+0.02%) | |
Dec 22, 2021 | 42.63 | 43.50 | 42.63 | 43.50 | 973 | +0.50(+1.16%) |
Dec 21, 2021 | 43.50 | 43.50 | 43.00 | 43.00 | 4,795 | +0.00(+0.00%) |
Dec 20, 2021 | 43.75 | 43.75 | 43.00 | 43.00 | 4,211 | -1.00(-2.27%) |
Dec 17, 2021 | 43.82 | 44.00 | 43.80 | 44.00 | 3,418 | +0.24(+0.55%) |
Dec 16, 2021 | 44.10 | 44.10 | 43.76 | 43.76 | 7,171 | -0.35(-0.79%) |
Dec 15, 2021 | 44.24 | 44.25 | 44.05 | 44.11 | 7,984 | +0.31(+0.71%) |
Dec 14, 2021 | 43.95 | 44.00 | 43.80 | 43.80 | 10,028 | -0.04(-0.09%) |
Dec 13, 2021 | 44.22 | 44.22 | 43.75 | 43.84 | 7,552 | -0.36(-0.81%) |
Dec 10, 2021 | 44.01 | 44.20 | 43.98 | 44.20 | 8,330 | +0.48(+1.10%) |
Dec 09, 2021 | 44.29 | 44.29 | 43.72 | 43.72 | 3,401 | -0.08(-0.18%) |
Dec 08, 2021 | 43.98 | 43.98 | 43.80 | 43.80 | 2,246 | +0.00(+0.00%) |
Dec 07, 2021 | 43.96 | 43.99 | 43.76 | 43.80 | 3,375 | +0.21(+0.48%) |
Dec 06, 2021 | 44.13 | 44.13 | 43.59 | 43.59 | 7,253 | +0.42(+0.97%) |
Dec 03, 2021 | 42.49 | 44.00 | 42.49 | 43.17 | 15,314 | -0.84(-1.91%) |
Dec 02, 2021 | 43.02 | 44.20 | 43.02 | 44.01 | 9,245 | +0.37(+0.85%) |
Dec 01, 2021 | 42.86 | 43.76 | 42.86 | 43.64 | 3,115 | +0.83(+1.94%) |
Nov 30, 2021 | 44.17 | 44.17 | 42.81 | 42.81 | 22,693 | -1.29(-2.93%) |
Nov 29, 2021 | 44.07 | 44.10 | 44.00 | 44.10 | 19,534 | +0.01(+0.02%) |
Nov 26, 2021 | 44.14 | 44.35 | 43.75 | 44.09 | 3,225 | -0.91(-2.02%) |
Nov 25, 2021 | 44.20 | 45.00 | 44.20 | 45.00 | 2,209 | +1.31(+3.00%) |
Nov 24, 2021 | 43.55 | 44.00 | 43.55 | 43.69 | 31,356 | +0.28(+0.65%) |
Nov 23, 2021 | 43.30 | 43.61 | 43.10 | 43.41 | 6,256 | +0.01(+0.02%) |
Nov 22, 2021 | 43.67 | 45.60 | 43.40 | 43.40 | 23,864 | -0.05(-0.12%) |
Nov 19, 2021 | 43.80 | 43.80 | 43.40 | 43.45 | 36,046 | +0.20(+0.46%) |
Nov 18, 2021 | 43.26 | 43.25 | 43.25 | 43.25 | 8,541 | +0.01(+0.02%) |
Nov 17, 2021 | 43.35 | 43.40 | 43.03 | 43.24 | 21,022 | -0.18(-0.41%) |
Nov 16, 2021 | 43.80 | 43.80 | 43.00 | 43.42 | 31,006 | +1.11(+2.62%) |
Nov 15, 2021 | 43.35 | 43.50 | 42.31 | 42.31 | 46,485 | +1.31(+3.20%) |
Nov 12, 2021 | 40.14 | 41.08 | 40.14 | 41.00 | 7,175 | -0.02(-0.05%) |
Nov 11, 2021 | 41.00 | 41.11 | 41.00 | 41.02 | 4,685 | +0.06(+0.15%) |
Nov 10, 2021 | 40.64 | 40.96 | 3,623 | -0.29(-0.70%) | ||
Nov 09, 2021 | 41.30 | 41.30 | 41.15 | 41.25 | 4,635 | -0.18(-0.43%) |
Nov 08, 2021 | 41.20 | 41.43 | 41.20 | 41.43 | 9,333 | +0.33(+0.80%) |
Nov 05, 2021 | 41.00 | 41.10 | 40.86 | 41.10 | 2,457 | +0.25(+0.61%) |
Nov 04, 2021 | 40.37 | 40.85 | 40.00 | 40.85 | 3,392 | +0.06(+0.15%) |
Nov 03, 2021 | 40.74 | 40.79 | 40.58 | 40.79 | 6,810 | +0.31(+0.77%) |
Nov 02, 2021 | 40.25 | 40.48 | 40.06 | 40.48 | 8,100 | +0.48(+1.20%) |
Nov 01, 2021 | 39.50 | 40.00 | 39.34 | 40.00 | 8,030 | +0.66(+1.68%) |
Oct 29, 2021 | 39.20 | 39.35 | 39.20 | 39.34 | 10,700 | +0.14(+0.36%) |
Oct 28, 2021 | 39.10 | 39.25 | 39.10 | 39.20 | 5,000 | +0.05(+0.13%) |
Oct 27, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 7,300 | +0.00(+0.00%) |
Oct 26, 2021 | 38.75 | 39.25 | 38.75 | 39.15 | 7,637 | +0.03(+0.08%) |
Oct 25, 2021 | 39.22 | 39.39 | 39.07 | 39.12 | 3,298 | -0.14(-0.36%) |
Oct 22, 2021 | 38.95 | 39.26 | 38.60 | 39.26 | 2,100 | +0.21(+0.54%) |
Oct 21, 2021 | 39.10 | 39.12 | 39.00 | 39.05 | 2,850 | -0.09(-0.23%) |
Oct 20, 2021 | 39.16 | 39.16 | 39.14 | 39.14 | 610 | -0.01(-0.03%) |
Oct 19, 2021 | 39.00 | 39.20 | 39.00 | 39.15 | 5,600 | +0.15(+0.38%) |
Oct 18, 2021 | 39.00 | 39.00 | 38.72 | 39.00 | 8,224 | +0.30(+0.78%) |
Oct 15, 2021 | 38.70 | 38.75 | 38.61 | 38.70 | 12,510 | +0.13(+0.34%) |
Oct 14, 2021 | 38.70 | 38.70 | 38.47 | 38.57 | 14,200 | +0.32(+0.84%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.19 | 38.25 | 11,110 | +0.25(+0.66%) |
Oct 12, 2021 | 37.98 | 38.00 | 37.84 | 38.00 | 3,056 | -0.25(-0.65%) |
Oct 08, 2021 | 38.25 | 38.25 | 38.25 | 0 | -0.07(-0.18%) | |
Oct 07, 2021 | 38.58 | 38.58 | 38.32 | 38.32 | 2,530 | +0.32(+0.84%) |
Oct 06, 2021 | 37.66 | 38.20 | 37.66 | 38.00 | 902 | -0.10(-0.26%) |
Oct 05, 2021 | 38.01 | 38.20 | 37.84 | 38.10 | 4,548 | +0.14(+0.37%) |
Oct 04, 2021 | 38.50 | 38.50 | 37.96 | 37.96 | 3,210 | -0.54(-1.40%) |
Oct 01, 2021 | 38.25 | 38.86 | 38.25 | 38.50 | 7,314 | -0.56(-1.43%) |
Sep 30, 2021 | 39.02 | 39.06 | 38.52 | 39.06 | 2,732 | +0.06(+0.15%) |
Sep 29, 2021 | 38.94 | 39.00 | 38.94 | 39.00 | 200 | -0.11(-0.28%) |
Sep 28, 2021 | 39.56 | 39.56 | 39.00 | 39.11 | 1,135 | -0.87(-2.18%) |
Sep 27, 2021 | 39.95 | 39.98 | 39.73 | 39.98 | 2,170 | +0.01(+0.03%) |
Sep 24, 2021 | 39.59 | 39.97 | 39.59 | 39.97 | 1,214 | -0.08(-0.20%) |
Sep 23, 2021 | 39.70 | 40.05 | 39.70 | 40.05 | 4,849 | +0.34(+0.86%) |
Sep 22, 2021 | 39.46 | 39.72 | 39.46 | 39.71 | 2,464 | -0.03(-0.08%) |
Sep 21, 2021 | 39.65 | 39.75 | 39.35 | 39.74 | 3,305 | +0.36(+0.91%) |
Sep 20, 2021 | 40.02 | 40.02 | 39.29 | 39.38 | 4,650 | -0.73(-1.82%) |
Sep 17, 2021 | 40.29 | 40.29 | 40.11 | 40.11 | 1,005 | -0.24(-0.59%) |
Sep 16, 2021 | 42.50 | 42.50 | 40.10 | 40.35 | 4,006 | +0.00(+0.00%) |
Sep 15, 2021 | 40.01 | 40.46 | 40.01 | 40.35 | 14,530 | +0.35(+0.88%) |
Sep 14, 2021 | 39.57 | 40.00 | 39.52 | 40.00 | 2,850 | +0.09(+0.23%) |
Sep 13, 2021 | 40.01 | 40.05 | 39.80 | 39.91 | 24,598 | -0.13(-0.32%) |
Sep 10, 2021 | 39.81 | 41.22 | 39.50 | 40.04 | 2,600 | +0.63(+1.60%) |
Sep 09, 2021 | 39.81 | 39.81 | 39.05 | 39.41 | 9,931 | -0.40(-1.00%) |
Sep 08, 2021 | 41.19 | 41.19 | 39.81 | 39.81 | 9,142 | -0.83(-2.04%) |
Sep 07, 2021 | 40.03 | 40.64 | 40.03 | 40.64 | 1,782 | +0.26(+0.64%) |
Sep 03, 2021 | 40.38 | 40.38 | 40.38 | 0 | +0.37(+0.92%) | |
Sep 02, 2021 | 40.07 | 40.08 | 40.01 | 40.01 | 5,529 | +0.01(+0.02%) |
Sep 01, 2021 | 40.00 | 40.00 | 39.88 | 40.00 | 2,708 | +0.00(+0.00%) |
Aug 31, 2021 | 39.75 | 40.07 | 39.58 | 40.00 | 3,735 | +0.19(+0.48%) |
Aug 30, 2021 | 40.49 | 40.49 | 39.81 | 39.81 | 3,308 | -0.39(-0.97%) |
Aug 27, 2021 | 39.99 | 40.20 | 39.99 | 40.20 | 500 | +0.20(+0.50%) |
Aug 26, 2021 | 39.26 | 40.00 | 39.26 | 40.00 | 7,594 | +0.07(+0.18%) |
Aug 25, 2021 | 40.13 | 40.13 | 39.54 | 39.93 | 6,150 | -0.11(-0.27%) |
Aug 24, 2021 | 39.98 | 40.04 | 39.94 | 40.04 | 2,139 | +0.39(+0.98%) |
Aug 23, 2021 | 39.05 | 39.67 | 39.05 | 39.65 | 3,232 | +0.60(+1.54%) |
Aug 20, 2021 | 38.32 | 39.05 | 38.32 | 39.05 | 903 | +0.23(+0.59%) |
Aug 19, 2021 | 38.50 | 38.82 | 38.50 | 38.82 | 4,135 | +0.03(+0.08%) |
Aug 18, 2021 | 38.50 | 38.79 | 38.50 | 38.79 | 1,279 | +0.29(+0.75%) |
Aug 17, 2021 | 38.60 | 38.65 | 38.50 | 38.50 | 8,420 | -0.49(-1.26%) |
Aug 16, 2021 | 40.33 | 40.33 | 38.99 | 38.99 | 2,000 | -0.13(-0.33%) |
Aug 13, 2021 | 38.77 | 39.12 | 38.77 | 39.12 | 1,275 | +0.09(+0.23%) |
Aug 12, 2021 | 39.00 | 39.06 | 38.85 | 39.03 | 3,726 | +0.03(+0.08%) |
Aug 11, 2021 | 39.75 | 39.75 | 38.84 | 39.00 | 2,755 | -0.15(-0.38%) |
Aug 10, 2021 | 38.83 | 39.45 | 38.83 | 39.15 | 1,590 | +0.25(+0.64%) |
Aug 09, 2021 | 40.88 | 40.88 | 38.90 | 38.90 | 3,810 | -0.09(-0.23%) |
Aug 06, 2021 | 39.01 | 39.02 | 38.82 | 38.99 | 720 | +0.20(+0.52%) |
Aug 05, 2021 | 38.57 | 38.88 | 38.57 | 38.79 | 1,170 | +0.45(+1.17%) |
Aug 04, 2021 | 38.50 | 38.50 | 38.34 | 38.34 | 400 | -0.05(-0.13%) |
Aug 03, 2021 | 38.50 | 38.73 | 38.32 | 38.39 | 5,655 | -0.39(-1.01%) |
Jul 30, 2021 | 38.78 | 38.78 | 38.78 | 0 | +0.35(+0.91%) | |
Jul 29, 2021 | 39.00 | 39.00 | 38.43 | 38.43 | 4,012 | -0.23(-0.59%) |
Jul 28, 2021 | 38.65 | 38.66 | 38.52 | 38.66 | 2,400 | +0.54(+1.42%) |
Jul 27, 2021 | 38.64 | 38.64 | 38.04 | 38.12 | 3,150 | -0.26(-0.68%) |
Jul 26, 2021 | 38.37 | 38.38 | 38.37 | 38.38 | 757 | +0.26(+0.68%) |
Jul 23, 2021 | 37.65 | 38.25 | 37.65 | 38.12 | 3,756 | +0.12(+0.32%) |
Jul 22, 2021 | 37.70 | 38.00 | 37.62 | 38.00 | 3,670 | +0.45(+1.20%) |
Jul 21, 2021 | 37.50 | 37.66 | 37.50 | 37.55 | 4,546 | -0.01(-0.03%) |
Jul 20, 2021 | 37.15 | 37.59 | 37.15 | 37.56 | 6,445 | +0.38(+1.02%) |
Jul 19, 2021 | 37.50 | 37.50 | 37.16 | 37.18 | 3,308 | -0.72(-1.90%) |
Jul 16, 2021 | 38.32 | 38.32 | 37.90 | 37.90 | 7,149 | -0.37(-0.97%) |
Jul 15, 2021 | 38.50 | 38.50 | 38.27 | 38.27 | 1,749 | -0.38(-0.98%) |
Jul 14, 2021 | 37.10 | 38.68 | 37.10 | 38.65 | 5,475 | -0.06(-0.15%) |
Jul 13, 2021 | 38.59 | 38.71 | 38.40 | 38.71 | 1,800 | +0.36(+0.94%) |
Jul 12, 2021 | 38.93 | 38.93 | 38.35 | 38.35 | 875 | -0.03(-0.08%) |
Jul 09, 2021 | 38.00 | 38.47 | 37.85 | 38.38 | 3,400 | +0.78(+2.07%) |
Jul 08, 2021 | 38.31 | 38.31 | 37.71 | 37.60 | 8,300 | -0.80(-2.08%) |
Jul 07, 2021 | 38.90 | 38.90 | 38.40 | 38.40 | 6,389 | -0.30(-0.78%) |
Jul 06, 2021 | 38.83 | 38.91 | 38.46 | 38.70 | 4,625 | -0.10(-0.26%) |
Jul 05, 2021 | 38.27 | 38.80 | 38.26 | 38.80 | 366 | +0.33(+0.86%) |
Jul 02, 2021 | 39.47 | 39.47 | 38.47 | 38.47 | 618 | -0.18(-0.47%) |
Jun 30, 2021 | 38.65 | 38.65 | 38.65 | 0 | -0.08(-0.21%) | |
Jun 29, 2021 | 38.50 | 38.74 | 38.50 | 38.73 | 795 | +0.21(+0.55%) |
Jun 28, 2021 | 38.87 | 38.87 | 38.52 | 38.52 | 2,670 | -0.37(-0.95%) |
Jun 25, 2021 | 38.35 | 38.89 | 38.20 | 38.89 | 4,089 | +0.48(+1.25%) |
Jun 24, 2021 | 38.10 | 38.50 | 38.10 | 38.41 | 1,145 | +0.31(+0.81%) |
Jun 23, 2021 | 38.00 | 38.27 | 38.00 | 38.10 | 2,100 | +0.50(+1.33%) |
Jun 22, 2021 | 37.02 | 37.60 | 37.02 | 37.60 | 352 | -0.05(-0.13%) |
Jun 21, 2021 | 37.30 | 37.65 | 37.20 | 37.65 | 46,755 | +0.35(+0.94%) |
Jun 18, 2021 | 37.22 | 37.30 | 37.16 | 37.30 | 1,790 | +0.00(+0.00%) |
Jun 17, 2021 | 37.55 | 37.55 | 36.86 | 37.30 | 5,140 | +0.43(+1.17%) |
Jun 16, 2021 | 37.00 | 37.10 | 36.87 | 36.87 | 1,477 | -0.20(-0.54%) |
Jun 15, 2021 | 36.95 | 37.07 | 36.86 | 37.07 | 10,480 | +0.15(+0.41%) |
Jun 14, 2021 | 37.10 | 37.10 | 36.92 | 36.92 | 2,979 | -0.12(-0.32%) |
Jun 11, 2021 | 36.93 | 37.04 | 36.93 | 37.04 | 2,409 | +0.52(+1.42%) |
Jun 10, 2021 | 36.03 | 36.76 | 36.03 | 36.52 | 2,065 | +0.35(+0.97%) |
Jun 09, 2021 | 36.60 | 36.60 | 36.17 | 36.17 | 4,070 | -0.42(-1.15%) |
Jun 08, 2021 | 36.59 | 36.59 | 36.16 | 36.59 | 1,415 | +0.09(+0.25%) |
Jun 07, 2021 | 36.48 | 36.50 | 36.48 | 36.50 | 700 | +0.14(+0.39%) |
Jun 04, 2021 | 36.35 | 36.55 | 36.35 | 36.36 | 3,010 | +0.21(+0.58%) |
Jun 03, 2021 | 36.35 | 36.67 | 35.83 | 36.15 | 6,350 | -0.67(-1.82%) |
Jun 02, 2021 | 37.00 | 37.00 | 36.60 | 36.82 | 3,355 | +0.25(+0.68%) |
Jun 01, 2021 | 36.96 | 36.99 | 36.22 | 36.57 | 1,420 | -0.40(-1.08%) |
May 31, 2021 | 36.75 | 36.97 | 36.75 | 36.97 | 571 | +0.67(+1.85%) |
May 28, 2021 | 35.76 | 36.41 | 35.76 | 36.30 | 1,640 | -0.03(-0.08%) |
May 27, 2021 | 36.40 | 36.40 | 36.05 | 36.33 | 26,535 | +0.22(+0.61%) |
May 26, 2021 | 36.39 | 36.39 | 36.11 | 36.11 | 4,244 | +0.03(+0.08%) |
May 25, 2021 | 36.06 | 36.10 | 36.01 | 36.08 | 6,010 | +0.08(+0.22%) |
May 21, 2021 | 36.00 | 36.00 | 36.00 | 0 | +0.16(+0.45%) | |
May 20, 2021 | 35.60 | 35.90 | 35.59 | 35.84 | 4,602 | +0.34(+0.96%) |
May 19, 2021 | 35.50 | 35.51 | 35.50 | 35.50 | 1,002 | -0.19(-0.53%) |
May 18, 2021 | 35.98 | 35.99 | 35.69 | 35.69 | 3,485 | -0.35(-0.97%) |
May 17, 2021 | 35.50 | 36.04 | 35.50 | 36.04 | 3,640 | +0.53(+1.49%) |
May 14, 2021 | 35.75 | 35.97 | 35.50 | 35.51 | 2,627 | +0.01(+0.03%) |
May 13, 2021 | 35.44 | 35.50 | 35.00 | 35.50 | 7,246 | +0.06(+0.17%) |
May 12, 2021 | 35.76 | 35.76 | 35.31 | 35.44 | 6,478 | -0.57(-1.58%) |
May 11, 2021 | 36.53 | 36.66 | 36.00 | 36.01 | 2,783 | -0.84(-2.28%) |
May 10, 2021 | 37.15 | 37.15 | 36.81 | 36.85 | 4,825 | -0.25(-0.67%) |
May 07, 2021 | 37.97 | 37.97 | 37.07 | 37.10 | 8,608 | +0.14(+0.38%) |
May 06, 2021 | 37.97 | 37.97 | 36.33 | 36.96 | 4,194 | -0.14(-0.38%) |
May 05, 2021 | 36.59 | 37.50 | 36.59 | 37.10 | 5,924 | +0.55(+1.50%) |
May 04, 2021 | 36.99 | 36.99 | 36.45 | 36.55 | 5,340 | -0.66(-1.77%) |