Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.35 | 34.66 | 33.49 | 33.54 | 876,874 | -0.88(-2.56%) |
Apr 28, 2022 | 33.85 | 34.43 | 33.52 | 34.42 | 499,671 | +0.66(+1.95%) |
Apr 27, 2022 | 33.73 | 34.10 | 33.61 | 33.76 | 526,041 | -0.06(-0.18%) |
Apr 26, 2022 | 34.37 | 34.48 | 33.74 | 33.82 | 586,168 | -0.72(-2.08%) |
Apr 25, 2022 | 34.44 | 34.65 | 33.63 | 34.54 | 573,437 | +0.29(+0.85%) |
Apr 22, 2022 | 34.77 | 34.86 | 34.22 | 34.25 | 686,670 | -0.45(-1.30%) |
Apr 21, 2022 | 35.32 | 35.45 | 34.63 | 34.70 | 416,333 | -0.41(-1.17%) |
Apr 20, 2022 | 34.64 | 35.19 | 34.44 | 35.11 | 491,889 | +0.65(+1.89%) |
Apr 19, 2022 | 33.34 | 34.48 | 33.34 | 34.46 | 635,968 | +1.14(+3.42%) |
Apr 18, 2022 | 34.31 | 34.60 | 33.08 | 33.32 | 799,800 | -1.07(-3.11%) |
Apr 14, 2022 | 34.32 | 34.84 | 34.32 | 34.39 | 652,424 | +0.19(+0.56%) |
Apr 13, 2022 | 34.14 | 34.40 | 33.90 | 34.20 | 650,524 | +0.16(+0.47%) |
Apr 12, 2022 | 34.30 | 34.68 | 34.03 | 34.04 | 571,590 | -0.21(-0.61%) |
Apr 11, 2022 | 34.29 | 34.81 | 34.20 | 34.25 | 389,020 | -0.01(-0.03%) |
Apr 08, 2022 | 34.29 | 34.62 | 34.06 | 34.26 | 793,923 | +0.05(+0.15%) |
Apr 07, 2022 | 33.89 | 34.43 | 33.81 | 34.21 | 826,383 | +0.27(+0.80%) |
Apr 06, 2022 | 34.02 | 34.23 | 33.82 | 33.94 | 569,043 | -0.20(-0.59%) |
Apr 05, 2022 | 34.63 | 34.92 | 34.09 | 34.14 | 653,107 | -0.53(-1.53%) |
Apr 04, 2022 | 35.40 | 35.46 | 34.59 | 34.67 | 612,801 | -0.63(-1.78%) |
Apr 01, 2022 | 34.67 | 35.31 | 34.37 | 35.30 | 776,246 | +0.90(+2.62%) |
Mar 31, 2022 | 34.53 | 34.91 | 34.24 | 34.40 | 802,031 | -0.34(-0.98%) |
Mar 30, 2022 | 34.32 | 34.81 | 34.25 | 34.74 | 700,961 | +0.07(+0.20%) |
Mar 29, 2022 | 34.07 | 34.72 | 34.07 | 34.67 | 467,024 | +0.98(+2.91%) |
Mar 28, 2022 | 33.81 | 33.84 | 33.29 | 33.69 | 394,607 | -0.15(-0.44%) |
Mar 25, 2022 | 33.49 | 33.99 | 33.45 | 33.84 | 541,785 | +0.32(+0.95%) |
Mar 24, 2022 | 33.05 | 33.55 | 32.82 | 33.52 | 495,286 | +0.43(+1.30%) |
Mar 23, 2022 | 33.57 | 33.89 | 33.07 | 33.09 | 599,768 | -0.63(-1.87%) |
Mar 22, 2022 | 33.72 | 33.92 | 33.53 | 33.72 | 543,776 | +0.18(+0.54%) |
Mar 21, 2022 | 33.86 | 34.10 | 33.20 | 33.54 | 637,211 | -0.12(-0.36%) |
Mar 18, 2022 | 33.02 | 33.71 | 32.89 | 33.66 | 1,430,164 | +0.23(+0.69%) |
Mar 17, 2022 | 33.55 | 33.71 | 33.13 | 33.43 | 638,199 | -0.08(-0.24%) |
Mar 16, 2022 | 32.37 | 33.66 | 32.33 | 33.51 | 783,673 | +1.12(+3.46%) |
Mar 15, 2022 | 32.22 | 32.99 | 32.02 | 32.39 | 670,199 | +0.45(+1.41%) |
Mar 14, 2022 | 32.22 | 32.69 | 31.88 | 31.94 | 774,433 | -0.31(-0.96%) |
Mar 11, 2022 | 32.97 | 33.58 | 32.21 | 32.25 | 729,446 | -0.65(-1.98%) |
Mar 10, 2022 | 33.54 | 33.54 | 32.49 | 32.90 | 911,772 | -0.79(-2.34%) |
Mar 09, 2022 | 33.38 | 34.22 | 32.98 | 33.69 | 788,300 | +0.52(+1.57%) |
Mar 08, 2022 | 33.58 | 33.91 | 32.35 | 33.17 | 985,894 | -0.52(-1.54%) |
Mar 07, 2022 | 34.11 | 34.35 | 33.37 | 33.69 | 1,225,308 | -0.69(-2.01%) |
Mar 04, 2022 | 35.16 | 35.18 | 34.31 | 34.38 | 862,598 | -0.95(-2.69%) |
Mar 03, 2022 | 36.34 | 36.50 | 35.09 | 35.33 | 990,034 | -0.76(-2.11%) |
Mar 02, 2022 | 35.82 | 36.42 | 35.67 | 36.09 | 1,032,819 | +0.38(+1.06%) |
Mar 01, 2022 | 36.29 | 37.09 | 35.37 | 35.71 | 971,156 | -0.65(-1.79%) |
Feb 28, 2022 | 35.86 | 36.52 | 35.71 | 36.36 | 780,877 | +0.19(+0.53%) |
Feb 25, 2022 | 35.56 | 36.43 | 35.64 | 36.17 | 668,161 | +0.60(+1.69%) |
Feb 24, 2022 | 34.75 | 35.66 | 34.31 | 35.57 | 887,308 | +0.41(+1.17%) |
Feb 23, 2022 | 36.06 | 36.26 | 35.13 | 35.16 | 540,934 | -0.84(-2.33%) |
Feb 22, 2022 | 36.09 | 36.39 | 35.44 | 36.00 | 701,969 | -0.03(-0.08%) |
Feb 18, 2022 | 36.03 | 0 | -0.48(-1.31%) | |||
Feb 17, 2022 | 36.42 | 36.76 | 35.94 | 36.51 | 531,340 | +0.03(+0.08%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.40 | 36.48 | 512,819 | -0.51(-1.38%) |
Feb 15, 2022 | 36.93 | 37.35 | 36.34 | 36.99 | 655,008 | +0.02(+0.05%) |
Feb 14, 2022 | 37.02 | 37.07 | 36.40 | 36.97 | 778,407 | -0.09(-0.24%) |
Feb 11, 2022 | 36.99 | 37.48 | 36.84 | 37.06 | 462,537 | +0.18(+0.49%) |
Feb 10, 2022 | 36.55 | 37.33 | 36.46 | 36.88 | 797,987 | -0.06(-0.16%) |
Feb 09, 2022 | 37.39 | 37.50 | 36.79 | 36.94 | 529,832 | -0.36(-0.97%) |
Feb 08, 2022 | 37.12 | 37.55 | 36.64 | 37.30 | 518,921 | +1.05(+2.90%) |
Feb 07, 2022 | 37.15 | 37.15 | 35.93 | 36.25 | 744,797 | -0.79(-2.13%) |
Feb 04, 2022 | 37.19 | 37.54 | 36.58 | 37.04 | 907,567 | -0.20(-0.54%) |
Feb 03, 2022 | 36.94 | 37.24 | 1,486,047 | +0.70(+1.92%) | ||
Feb 02, 2022 | 36.76 | 37.08 | 35.85 | 36.54 | 927,026 | -0.14(-0.38%) |
Feb 01, 2022 | 36.55 | 36.71 | 35.68 | 36.68 | 948,212 | +0.24(+0.66%) |
Jan 28, 2022 | 35.25 | 36.45 | 35.11 | 36.44 | 1,210,830 | +0.86(+2.42%) |
Jan 27, 2022 | 36.13 | 36.87 | 35.48 | 35.58 | 1,496,301 | -0.09(-0.25%) |
Jan 26, 2022 | 36.03 | 37.14 | 35.45 | 35.67 | 855,394 | -0.48(-1.33%) |
Jan 25, 2022 | 37.16 | 37.49 | 36.00 | 36.15 | 1,110,505 | -1.10(-2.95%) |
Jan 24, 2022 | 36.15 | 37.36 | 35.99 | 37.25 | 1,001,910 | +1.07(+2.96%) |
Jan 21, 2022 | 36.01 | 36.80 | 36.01 | 36.18 | 971,024 | +0.06(+0.17%) |
Jan 20, 2022 | 37.37 | 37.65 | 36.07 | 36.12 | 1,166,102 | -1.15(-3.09%) |
Jan 19, 2022 | 36.33 | 37.59 | 36.30 | 37.27 | 2,664,553 | +0.50(+1.36%) |
Jan 18, 2022 | 39.79 | 39.89 | 34.16 | 36.77 | 5,613,803 | -3.63(-8.99%) |
Jan 14, 2022 | 40.40 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 40.73 | 40.80 | 40.26 | 40.35 | 1,010,743 | -0.18(-0.44%) |
Jan 12, 2022 | 40.94 | 40.99 | 40.06 | 40.53 | 1,023,726 | -0.61(-1.48%) |
Jan 11, 2022 | 40.89 | 41.26 | 40.53 | 41.14 | 927,070 | +0.00(+0.00%) |
Jan 10, 2022 | 42.25 | 42.41 | 40.79 | 41.14 | 1,165,729 | -1.33(-3.13%) |
Jan 07, 2022 | 42.62 | 43.13 | 42.33 | 42.47 | 668,077 | -0.04(-0.09%) |
Jan 06, 2022 | 42.57 | 43.41 | 42.30 | 42.51 | 811,028 | -0.13(-0.30%) |
Jan 05, 2022 | 42.99 | 43.53 | 42.55 | 42.64 | 944,174 | -0.39(-0.91%) |
Jan 04, 2022 | 42.79 | 43.34 | 42.51 | 43.03 | 823,479 | +0.37(+0.87%) |
Jan 03, 2022 | 42.40 | 42.74 | 41.90 | 42.66 | 748,085 | +0.05(+0.12%) |
Dec 31, 2021 | 42.41 | 42.76 | 42.13 | 42.61 | 382,886 | +0.24(+0.57%) |
Dec 30, 2021 | 42.19 | 42.50 | 42.17 | 42.37 | 321,606 | +0.19(+0.45%) |
Dec 29, 2021 | 42.29 | 42.50 | 42.05 | 42.18 | 420,097 | +0.00(+0.00%) |
Dec 28, 2021 | 41.71 | 42.22 | 41.66 | 42.18 | 522,884 | +0.26(+0.62%) |
Dec 27, 2021 | 41.66 | 41.94 | 41.34 | 41.92 | 293,670 | +0.28(+0.67%) |
Dec 23, 2021 | 41.67 | 41.77 | 41.17 | 41.64 | 419,654 | +0.02(+0.05%) |
Dec 22, 2021 | 41.45 | 41.92 | 41.41 | 41.62 | 624,933 | +0.21(+0.51%) |
Dec 21, 2021 | 41.20 | 41.61 | 40.87 | 41.41 | 980,616 | +0.10(+0.24%) |
Dec 20, 2021 | 41.11 | 41.60 | 40.95 | 41.31 | 542,161 | -0.15(-0.36%) |
Dec 17, 2021 | 41.62 | 41.98 | 40.91 | 41.46 | 2,180,214 | -0.10(-0.24%) |
Dec 16, 2021 | 41.55 | 41.74 | 41.01 | 41.56 | 1,011,285 | -0.15(-0.36%) |
Dec 15, 2021 | 41.20 | 42.21 | 40.76 | 41.71 | 1,933,724 | +0.79(+1.93%) |
Dec 14, 2021 | 40.20 | 41.05 | 40.03 | 40.92 | 1,754,986 | +0.45(+1.11%) |
Dec 13, 2021 | 39.20 | 40.85 | 38.88 | 40.47 | 1,749,005 | +1.46(+3.74%) |
Dec 10, 2021 | 39.22 | 39.33 | 38.60 | 39.01 | 787,786 | +0.04(+0.10%) |
Dec 09, 2021 | 38.16 | 39.10 | 38.16 | 38.97 | 775,001 | +0.61(+1.59%) |
Dec 08, 2021 | 38.62 | 38.89 | 38.09 | 38.36 | 1,315,338 | -0.34(-0.88%) |
Dec 07, 2021 | 38.99 | 39.34 | 38.29 | 38.70 | 917,065 | -0.23(-0.59%) |
Dec 06, 2021 | 39.28 | 39.44 | 38.65 | 38.93 | 638,863 | -0.11(-0.28%) |
Dec 03, 2021 | 39.03 | 39.45 | 38.90 | 39.04 | 751,098 | +0.00(+0.00%) |
Dec 02, 2021 | 38.72 | 39.20 | 38.21 | 39.04 | 806,396 | +0.62(+1.61%) |
Dec 01, 2021 | 39.51 | 39.54 | 38.38 | 38.42 | 1,098,324 | -1.01(-2.56%) |
Nov 30, 2021 | 40.83 | 40.83 | 39.34 | 39.43 | 1,102,717 | -1.43(-3.50%) |
Nov 29, 2021 | 41.65 | 41.96 | 40.69 | 40.86 | 787,644 | -0.77(-1.85%) |
Nov 26, 2021 | 41.42 | 42.29 | 41.24 | 41.63 | 544,689 | -0.15(-0.36%) |
Nov 24, 2021 | 41.02 | 41.89 | 40.82 | 41.78 | 517,922 | +0.68(+1.65%) |
Nov 23, 2021 | 41.56 | 41.95 | 40.36 | 41.10 | 1,040,211 | +0.46(+1.13%) |
Nov 22, 2021 | 40.64 | 41.31 | 40.42 | 40.64 | 1,086,332 | +0.05(+0.12%) |
Nov 19, 2021 | 41.64 | 42.20 | 40.54 | 40.59 | 1,248,344 | -1.18(-2.83%) |
Nov 18, 2021 | 41.78 | 42.02 | 41.46 | 41.77 | 1,793,335 | +0.99(+2.43%) |
Nov 17, 2021 | 40.40 | 40.79 | 39.73 | 40.78 | 3,044,156 | +0.29(+0.72%) |
Nov 16, 2021 | 42.07 | 42.27 | 40.43 | 40.49 | 3,530,079 | -1.56(-3.71%) |
Nov 15, 2021 | 42.12 | 43.00 | 41.92 | 42.05 | 5,146,848 | +0.36(+0.86%) |
Nov 12, 2021 | 42.35 | 42.75 | 41.68 | 41.69 | 1,738,633 | -0.46(-1.09%) |
Nov 11, 2021 | 44.41 | 44.74 | 41.57 | 42.15 | 6,499,917 | -5.94(-12.35%) |
Nov 10, 2021 | 48.24 | 48.09 | 780,748 | +0.14(+0.29%) | ||
Nov 09, 2021 | 46.69 | 48.70 | 46.01 | 47.95 | 702,300 | +2.14(+4.67%) |
Nov 08, 2021 | 45.95 | 45.99 | 45.26 | 45.81 | 810,051 | -0.05(-0.11%) |
Nov 05, 2021 | 45.46 | 45.92 | 45.21 | 45.86 | 725,670 | +0.69(+1.53%) |
Nov 04, 2021 | 45.90 | 45.90 | 45.14 | 45.17 | 444,855 | -0.44(-0.96%) |
Nov 03, 2021 | 44.97 | 45.78 | 44.86 | 45.61 | 488,695 | +0.51(+1.13%) |
Nov 02, 2021 | 45.05 | 45.43 | 44.83 | 45.10 | 411,873 | +0.03(+0.07%) |
Nov 01, 2021 | 45.00 | 45.18 | 44.87 | 45.07 | 492,800 | +0.20(+0.45%) |
Oct 29, 2021 | 44.59 | 45.05 | 44.55 | 44.87 | 340,658 | -0.05(-0.11%) |
Oct 28, 2021 | 44.25 | 44.94 | 43.61 | 44.92 | 237,871 | +0.60(+1.35%) |
Oct 27, 2021 | 45.18 | 45.01 | 44.24 | 44.32 | 296,374 | -0.32(-0.72%) |
Oct 26, 2021 | 44.72 | 44.64 | 223,064 | +0.01(+0.02%) | ||
Oct 25, 2021 | 44.85 | 44.85 | 44.33 | 44.63 | 352,672 | -0.07(-0.16%) |
Oct 22, 2021 | 44.23 | 44.80 | 44.21 | 44.70 | 354,523 | +0.24(+0.54%) |
Oct 21, 2021 | 44.85 | 45.00 | 44.42 | 44.46 | 349,673 | -0.44(-0.98%) |
Oct 20, 2021 | 44.74 | 45.20 | 44.74 | 44.90 | 461,974 | +0.20(+0.45%) |
Oct 19, 2021 | 44.78 | 44.97 | 44.57 | 44.70 | 365,943 | -0.26(-0.58%) |
Oct 18, 2021 | 45.04 | 45.29 | 44.90 | 44.96 | 340,827 | -0.19(-0.42%) |
Oct 15, 2021 | 45.75 | 45.75 | 44.80 | 45.15 | 550,742 | -0.35(-0.77%) |
Oct 14, 2021 | 45.10 | 45.53 | 44.86 | 45.50 | 568,869 | +0.73(+1.63%) |
Oct 13, 2021 | 44.88 | 45.12 | 44.31 | 44.77 | 405,195 | +0.05(+0.11%) |
Oct 12, 2021 | 43.64 | 44.75 | 43.64 | 44.72 | 619,650 | +0.97(+2.22%) |
Oct 11, 2021 | 44.12 | 44.16 | 43.65 | 43.75 | 762,274 | -0.21(-0.48%) |
Oct 08, 2021 | 43.99 | 44.42 | 43.09 | 43.96 | 828,043 | +0.80(+1.85%) |
Oct 07, 2021 | 43.76 | 44.03 | 43.02 | 43.16 | 582,716 | -0.58(-1.33%) |
Oct 06, 2021 | 43.61 | 43.80 | 42.69 | 43.74 | 454,971 | +0.13(+0.30%) |
Oct 05, 2021 | 44.00 | 44.33 | 43.12 | 43.61 | 615,031 | -0.18(-0.41%) |
Oct 04, 2021 | 43.12 | 44.00 | 43.05 | 43.79 | 756,822 | +0.65(+1.51%) |
Oct 01, 2021 | 42.92 | 43.53 | 42.64 | 43.14 | 989,438 | +0.36(+0.84%) |
Sep 30, 2021 | 43.61 | 43.79 | 42.73 | 42.78 | 1,363,092 | -0.77(-1.77%) |
Sep 29, 2021 | 41.09 | 43.73 | 40.77 | 43.55 | 2,093,619 | +2.80(+6.87%) |
Sep 28, 2021 | 39.80 | 40.91 | 39.70 | 40.75 | 1,432,357 | +1.00(+2.52%) |
Sep 27, 2021 | 40.10 | 40.45 | 39.71 | 39.75 | 895,416 | -0.30(-0.75%) |
Sep 24, 2021 | 40.11 | 40.50 | 39.88 | 40.05 | 903,349 | -0.11(-0.27%) |
Sep 23, 2021 | 39.37 | 40.18 | 38.88 | 40.16 | 1,339,596 | +0.85(+2.16%) |
Sep 22, 2021 | 39.41 | 39.72 | 39.11 | 39.31 | 515,177 | -0.04(-0.10%) |
Sep 21, 2021 | 38.56 | 39.57 | 38.47 | 39.35 | 901,778 | +0.85(+2.21%) |
Sep 20, 2021 | 38.81 | 39.13 | 38.11 | 38.50 | 934,240 | -0.53(-1.36%) |
Sep 17, 2021 | 39.10 | 39.73 | 38.80 | 39.03 | 1,665,462 | +0.00(+0.00%) |
Sep 16, 2021 | 38.81 | 39.33 | 38.03 | 39.03 | 960,341 | +0.13(+0.33%) |
Sep 15, 2021 | 37.42 | 38.99 | 37.22 | 38.90 | 1,183,178 | +1.36(+3.62%) |
Sep 14, 2021 | 37.87 | 38.16 | 37.35 | 37.54 | 802,151 | -0.14(-0.37%) |
Sep 13, 2021 | 38.15 | 38.42 | 37.62 | 37.68 | 667,325 | -0.34(-0.89%) |
Sep 10, 2021 | 37.50 | 38.31 | 37.31 | 38.02 | 587,740 | +0.45(+1.20%) |
Sep 09, 2021 | 37.97 | 38.23 | 37.54 | 37.57 | 945,606 | -0.53(-1.39%) |
Sep 08, 2021 | 37.68 | 38.45 | 37.54 | 38.10 | 790,995 | +0.39(+1.03%) |
Sep 07, 2021 | 37.32 | 38.05 | 37.05 | 37.71 | 734,430 | +0.43(+1.15%) |
Sep 03, 2021 | 37.62 | 37.80 | 37.26 | 37.28 | 477,931 | -0.54(-1.43%) |
Sep 02, 2021 | 37.88 | 38.25 | 37.41 | 37.82 | 654,193 | -0.04(-0.11%) |
Sep 01, 2021 | 37.47 | 38.07 | 37.00 | 37.86 | 1,023,799 | +0.45(+1.20%) |
Aug 31, 2021 | 37.51 | 37.83 | 37.26 | 37.41 | 1,189,916 | -0.13(-0.35%) |
Aug 30, 2021 | 36.67 | 37.73 | 36.18 | 37.54 | 1,202,650 | +1.42(+3.93%) |
Aug 27, 2021 | 36.02 | 36.89 | 35.57 | 36.12 | 1,850,661 | -0.24(-0.66%) |
Aug 26, 2021 | 39.32 | 39.32 | 36.24 | 36.36 | 2,142,323 | -3.64(-9.10%) |
Aug 25, 2021 | 40.20 | 40.36 | 39.69 | 40.00 | 1,186,432 | -0.10(-0.25%) |
Aug 24, 2021 | 40.36 | 40.99 | 39.91 | 40.10 | 737,434 | -0.25(-0.62%) |
Aug 23, 2021 | 40.43 | 40.50 | 40.01 | 40.35 | 744,320 | +0.04(+0.10%) |
Aug 20, 2021 | 40.00 | 40.38 | 39.88 | 40.31 | 970,902 | +0.21(+0.52%) |
Aug 19, 2021 | 39.89 | 40.49 | 39.68 | 40.10 | 741,487 | +0.11(+0.28%) |
Aug 18, 2021 | 41.77 | 41.84 | 39.97 | 39.99 | 610,383 | -1.74(-4.17%) |
Aug 17, 2021 | 42.00 | 42.00 | 41.52 | 41.73 | 603,437 | +0.00(+0.00%) |
Aug 16, 2021 | 41.52 | 42.13 | 41.52 | 41.73 | 292,468 | -0.09(-0.22%) |
Aug 13, 2021 | 41.50 | 41.97 | 41.29 | 41.82 | 249,153 | +0.43(+1.04%) |
Aug 12, 2021 | 41.89 | 41.95 | 41.31 | 41.39 | 285,811 | -0.46(-1.10%) |
Aug 11, 2021 | 41.51 | 42.09 | 41.31 | 41.85 | 518,539 | +0.38(+0.92%) |
Aug 10, 2021 | 40.96 | 41.49 | 40.83 | 41.47 | 449,380 | +0.41(+1.00%) |
Aug 09, 2021 | 40.14 | 41.15 | 40.09 | 41.06 | 870,212 | +1.01(+2.52%) |
Aug 06, 2021 | 39.94 | 40.32 | 39.58 | 40.05 | 546,963 | +0.09(+0.23%) |
Aug 05, 2021 | 39.62 | 40.13 | 39.59 | 39.96 | 592,690 | +0.34(+0.86%) |
Aug 04, 2021 | 40.40 | 40.40 | 39.45 | 39.62 | 428,393 | -0.78(-1.93%) |
Aug 03, 2021 | 39.91 | 40.62 | 39.81 | 40.40 | 423,230 | +0.41(+1.03%) |
Aug 02, 2021 | 40.03 | 40.25 | 39.82 | 39.99 | 442,815 | +0.08(+0.20%) |
Jul 30, 2021 | 39.88 | 40.23 | 39.82 | 39.91 | 432,670 | -0.03(-0.08%) |
Jul 29, 2021 | 39.94 | 40.34 | 39.89 | 39.94 | 335,609 | +0.12(+0.30%) |
Jul 28, 2021 | 39.78 | 39.98 | 39.37 | 39.82 | 506,341 | -0.02(-0.05%) |
Jul 27, 2021 | 39.86 | 40.08 | 39.68 | 39.84 | 329,135 | +0.03(+0.08%) |
Jul 26, 2021 | 39.89 | 40.25 | 39.73 | 39.81 | 312,295 | +0.00(+0.00%) |
Jul 23, 2021 | 39.26 | 39.96 | 39.09 | 39.81 | 509,721 | +0.52(+1.32%) |
Jul 22, 2021 | 39.68 | 39.85 | 39.14 | 39.29 | 500,201 | -0.54(-1.36%) |
Jul 21, 2021 | 40.15 | 40.24 | 39.76 | 39.83 | 523,138 | -0.22(-0.55%) |
Jul 20, 2021 | 40.60 | 40.96 | 40.00 | 40.05 | 615,194 | -0.42(-1.04%) |
Jul 19, 2021 | 39.40 | 40.53 | 38.99 | 40.47 | 734,723 | +0.82(+2.07%) |
Jul 16, 2021 | 39.84 | 40.06 | 39.59 | 39.65 | 504,096 | -0.01(-0.03%) |
Jul 15, 2021 | 39.54 | 40.04 | 39.27 | 39.66 | 601,589 | +0.19(+0.48%) |
Jul 14, 2021 | 39.20 | 39.77 | 38.90 | 39.47 | 709,407 | +0.31(+0.79%) |
Jul 13, 2021 | 39.60 | 39.83 | 39.09 | 39.16 | 684,174 | -0.62(-1.56%) |
Jul 12, 2021 | 39.91 | 40.41 | 39.51 | 39.78 | 459,325 | -0.25(-0.62%) |
Jul 09, 2021 | 40.05 | 40.59 | 40.00 | 40.03 | 429,405 | +0.16(+0.40%) |
Jul 08, 2021 | 39.34 | 40.07 | 38.94 | 39.87 | 725,922 | +0.38(+0.96%) |
Jul 07, 2021 | 39.26 | 40.02 | 39.14 | 39.49 | 609,859 | +0.11(+0.28%) |
Jul 06, 2021 | 39.74 | 39.74 | 38.93 | 39.38 | 667,934 | -0.47(-1.18%) |
Jul 02, 2021 | 40.25 | 40.31 | 39.82 | 39.85 | 534,850 | -0.23(-0.57%) |
Jul 01, 2021 | 40.04 | 40.35 | 39.86 | 40.08 | 518,741 | -0.04(-0.10%) |
Jun 30, 2021 | 40.05 | 40.40 | 39.99 | 40.12 | 750,184 | +0.08(+0.20%) |
Jun 29, 2021 | 40.67 | 40.74 | 40.00 | 40.04 | 432,625 | -0.56(-1.38%) |
Jun 28, 2021 | 40.54 | 41.00 | 40.33 | 40.60 | 815,481 | +0.03(+0.07%) |
Jun 25, 2021 | 39.89 | 40.73 | 39.77 | 40.57 | 1,324,256 | +0.56(+1.40%) |
Jun 24, 2021 | 40.06 | 40.13 | 39.65 | 40.01 | 442,269 | +0.15(+0.38%) |
Jun 23, 2021 | 39.90 | 40.04 | 39.61 | 39.86 | 536,139 | -0.09(-0.23%) |
Jun 22, 2021 | 40.30 | 40.45 | 39.92 | 39.95 | 513,527 | -0.48(-1.19%) |
Jun 21, 2021 | 40.58 | 40.72 | 40.16 | 40.43 | 522,110 | +0.11(+0.27%) |
Jun 18, 2021 | 41.51 | 41.52 | 40.08 | 40.32 | 964,171 | -1.20(-2.89%) |
Jun 17, 2021 | 41.32 | 41.60 | 41.02 | 41.52 | 616,941 | +0.09(+0.22%) |
Jun 16, 2021 | 41.63 | 41.66 | 41.09 | 41.43 | 755,391 | -0.12(-0.29%) |
Jun 15, 2021 | 41.62 | 41.68 | 41.29 | 41.55 | 546,923 | -0.03(-0.07%) |
Jun 14, 2021 | 41.48 | 41.67 | 41.02 | 41.58 | 610,320 | -0.06(-0.14%) |
Jun 11, 2021 | 41.31 | 41.85 | 41.04 | 41.64 | 646,686 | +0.35(+0.85%) |
Jun 10, 2021 | 40.84 | 41.35 | 40.67 | 41.29 | 615,509 | +0.51(+1.25%) |
Jun 09, 2021 | 40.85 | 41.23 | 40.33 | 40.78 | 1,018,281 | -0.30(-0.73%) |
Jun 08, 2021 | 40.73 | 41.13 | 40.55 | 41.08 | 600,385 | +0.28(+0.69%) |
Jun 07, 2021 | 40.66 | 41.18 | 40.42 | 40.80 | 651,821 | +0.18(+0.44%) |
Jun 04, 2021 | 40.61 | 40.81 | 40.31 | 40.62 | 334,264 | +0.08(+0.20%) |
Jun 03, 2021 | 41.01 | 41.14 | 40.45 | 40.54 | 387,820 | -0.47(-1.15%) |
Jun 02, 2021 | 40.64 | 41.19 | 40.48 | 41.01 | 678,319 | +0.55(+1.36%) |
Jun 01, 2021 | 41.13 | 41.13 | 40.13 | 40.46 | 465,219 | -0.30(-0.74%) |
May 28, 2021 | 40.73 | 41.03 | 39.95 | 40.76 | 299,505 | +0.04(+0.10%) |
May 27, 2021 | 40.56 | 41.13 | 39.83 | 40.72 | 480,330 | +0.00(+0.00%) |
May 26, 2021 | 40.37 | 40.84 | 40.33 | 40.72 | 485,258 | +0.40(+0.99%) |
May 25, 2021 | 40.56 | 40.56 | 40.00 | 40.32 | 647,975 | -0.27(-0.67%) |
May 24, 2021 | 40.45 | 40.94 | 40.45 | 40.59 | 403,611 | +0.09(+0.22%) |
May 21, 2021 | 40.57 | 40.90 | 40.32 | 40.50 | 639,209 | +0.04(+0.10%) |
May 20, 2021 | 40.78 | 41.02 | 40.45 | 40.46 | 380,640 | -0.23(-0.57%) |
May 19, 2021 | 40.97 | 41.31 | 40.49 | 40.69 | 520,347 | -0.52(-1.26%) |
May 18, 2021 | 40.65 | 41.48 | 40.45 | 41.21 | 725,918 | +0.52(+1.28%) |
May 17, 2021 | 40.82 | 41.02 | 40.50 | 40.69 | 754,116 | +0.02(+0.05%) |
May 14, 2021 | 40.93 | 41.16 | 40.52 | 40.67 | 656,051 | +0.02(+0.05%) |
May 13, 2021 | 39.86 | 40.84 | 39.36 | 40.65 | 1,546,070 | +0.85(+2.14%) |
May 12, 2021 | 40.09 | 40.57 | 39.60 | 39.80 | 1,063,105 | -0.39(-0.97%) |
May 11, 2021 | 40.37 | 40.63 | 40.06 | 40.19 | 875,152 | -0.27(-0.67%) |
May 10, 2021 | 40.39 | 41.03 | 40.05 | 40.46 | 992,747 | -0.10(-0.25%) |
May 07, 2021 | 41.01 | 41.01 | 39.95 | 40.56 | 844,026 | -0.34(-0.83%) |
May 06, 2021 | 40.18 | 41.20 | 39.98 | 40.90 | 1,087,420 | +0.35(+0.86%) |
May 05, 2021 | 40.75 | 41.00 | 40.21 | 40.55 | 752,585 | -0.07(-0.17%) |
May 04, 2021 | 41.13 | 41.26 | 40.51 | 40.62 | 541,637 | -0.71(-1.71%) |