Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.02 | 36.42 | 35.20 | 35.33 | 117,449 | -0.73(-2.03%) |
Apr 28, 2022 | 36.25 | 36.84 | 35.63 | 36.06 | 83,504 | +0.39(+1.08%) |
Apr 27, 2022 | 35.88 | 36.05 | 35.52 | 35.68 | 100,780 | -0.16(-0.45%) |
Apr 26, 2022 | 36.27 | 36.95 | 35.76 | 35.84 | 119,660 | -0.90(-2.46%) |
Apr 25, 2022 | 36.55 | 36.98 | 35.90 | 36.74 | 90,850 | -0.02(-0.05%) |
Apr 22, 2022 | 37.49 | 37.70 | 36.68 | 36.76 | 70,201 | -0.89(-2.37%) |
Apr 21, 2022 | 37.81 | 37.99 | 37.55 | 37.66 | 87,694 | +0.13(+0.35%) |
Apr 20, 2022 | 37.41 | 38.01 | 37.40 | 37.52 | 62,452 | +0.11(+0.30%) |
Apr 19, 2022 | 36.30 | 37.43 | 36.30 | 37.41 | 90,175 | +1.35(+3.76%) |
Apr 18, 2022 | 36.11 | 36.53 | 35.78 | 36.06 | 138,162 | -0.36(-0.98%) |
Apr 14, 2022 | 36.66 | 36.84 | 36.22 | 36.41 | 79,639 | -0.25(-0.69%) |
Apr 13, 2022 | 36.17 | 36.73 | 36.13 | 36.67 | 70,592 | +0.39(+1.06%) |
Apr 12, 2022 | 36.08 | 36.48 | 36.08 | 36.28 | 102,636 | +0.23(+0.63%) |
Apr 11, 2022 | 35.57 | 36.34 | 35.57 | 36.06 | 88,529 | +0.55(+1.54%) |
Apr 08, 2022 | 35.74 | 36.30 | 35.42 | 35.51 | 107,138 | -0.25(-0.71%) |
Apr 07, 2022 | 36.23 | 36.23 | 35.47 | 35.76 | 99,165 | -0.48(-1.32%) |
Apr 06, 2022 | 36.66 | 36.73 | 36.22 | 36.24 | 101,929 | -0.46(-1.26%) |
Apr 05, 2022 | 37.39 | 37.50 | 36.69 | 36.70 | 73,615 | -0.61(-1.64%) |
Apr 04, 2022 | 37.30 | 37.64 | 36.47 | 37.32 | 127,102 | +0.06(+0.15%) |
Apr 01, 2022 | 37.80 | 38.09 | 37.18 | 37.26 | 115,042 | -0.40(-1.07%) |
Mar 31, 2022 | 37.99 | 38.47 | 37.54 | 37.66 | 92,290 | -0.36(-0.94%) |
Mar 30, 2022 | 39.83 | 39.89 | 37.82 | 38.02 | 110,412 | -1.94(-4.85%) |
Mar 29, 2022 | 40.43 | 40.84 | 39.58 | 39.96 | 116,667 | +0.02(+0.05%) |
Mar 28, 2022 | 39.83 | 39.96 | 38.92 | 39.94 | 68,492 | +0.16(+0.40%) |
Mar 25, 2022 | 39.13 | 39.81 | 38.87 | 39.78 | 52,905 | +0.83(+2.13%) |
Mar 24, 2022 | 39.11 | 39.39 | 38.68 | 38.95 | 51,252 | -0.05(-0.12%) |
Mar 23, 2022 | 39.94 | 39.94 | 38.92 | 39.00 | 54,897 | -1.08(-2.70%) |
Mar 22, 2022 | 40.16 | 40.48 | 39.91 | 40.08 | 75,189 | +0.40(+1.02%) |
Mar 21, 2022 | 39.89 | 40.25 | 39.28 | 39.68 | 88,426 | -0.09(-0.24%) |
Mar 18, 2022 | 39.25 | 40.00 | 38.93 | 39.77 | 235,826 | -0.12(-0.31%) |
Mar 17, 2022 | 40.21 | 40.21 | 39.78 | 39.89 | 46,476 | -0.69(-1.69%) |
Mar 16, 2022 | 40.16 | 40.60 | 40.01 | 40.58 | 83,858 | +0.90(+2.28%) |
Mar 15, 2022 | 40.20 | 40.56 | 39.33 | 39.68 | 140,771 | -0.45(-1.13%) |
Mar 14, 2022 | 39.51 | 40.68 | 39.51 | 40.13 | 85,202 | +0.89(+2.28%) |
Mar 11, 2022 | 39.22 | 39.57 | 39.01 | 39.24 | 169,382 | +0.29(+0.75%) |
Mar 10, 2022 | 39.18 | 39.52 | 38.63 | 38.94 | 146,263 | -0.40(-1.00%) |
Mar 09, 2022 | 39.94 | 40.03 | 39.17 | 39.34 | 108,743 | +0.29(+0.74%) |
Mar 08, 2022 | 39.16 | 39.89 | 38.75 | 39.05 | 72,793 | +0.26(+0.68%) |
Mar 07, 2022 | 39.68 | 39.78 | 38.79 | 38.79 | 100,609 | -0.98(-2.47%) |
Mar 04, 2022 | 40.29 | 40.29 | 39.40 | 39.77 | 83,854 | -1.18(-2.88%) |
Mar 03, 2022 | 40.85 | 41.08 | 40.41 | 40.95 | 77,787 | +0.26(+0.64%) |
Mar 02, 2022 | 39.54 | 40.75 | 39.54 | 40.69 | 63,521 | +1.73(+4.44%) |
Mar 01, 2022 | 40.50 | 40.71 | 38.50 | 38.96 | 121,252 | -1.64(-4.03%) |
Feb 28, 2022 | 40.60 | 40.91 | 40.13 | 40.59 | 162,942 | -0.61(-1.48%) |
Feb 25, 2022 | 39.82 | 41.20 | 40.48 | 41.20 | 45,508 | +1.61(+4.06%) |
Feb 24, 2022 | 39.95 | 39.95 | 38.46 | 39.59 | 105,530 | -0.91(-2.24%) |
Feb 23, 2022 | 41.45 | 41.50 | 40.41 | 40.50 | 41,941 | -0.68(-1.66%) |
Feb 22, 2022 | 41.49 | 41.77 | 40.79 | 41.18 | 54,462 | -0.31(-0.74%) |
Feb 18, 2022 | 41.49 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 41.61 | 41.69 | 41.15 | 41.35 | 62,347 | -0.63(-1.49%) |
Feb 16, 2022 | 41.53 | 42.10 | 41.50 | 41.98 | 44,944 | +0.14(+0.34%) |
Feb 15, 2022 | 41.45 | 41.97 | 41.35 | 41.84 | 57,775 | +0.81(+1.98%) |
Feb 14, 2022 | 41.73 | 42.08 | 40.71 | 41.02 | 45,936 | -0.44(-1.06%) |
Feb 11, 2022 | 40.87 | 41.85 | 40.65 | 41.46 | 76,223 | +0.40(+0.98%) |
Feb 10, 2022 | 41.24 | 41.52 | 40.84 | 41.06 | 64,685 | -0.13(-0.32%) |
Feb 09, 2022 | 42.48 | 42.48 | 41.03 | 41.19 | 91,830 | -1.21(-2.85%) |
Feb 08, 2022 | 41.76 | 42.51 | 41.34 | 42.40 | 69,028 | +0.90(+2.16%) |
Feb 07, 2022 | 41.45 | 41.70 | 41.04 | 41.50 | 59,142 | +0.03(+0.07%) |
Feb 04, 2022 | 41.19 | 41.57 | 40.61 | 41.47 | 68,057 | +0.53(+1.30%) |
Feb 03, 2022 | 41.18 | 40.81 | 40.94 | 57,188 | -0.22(-0.52%) | |
Feb 02, 2022 | 41.38 | 42.23 | 40.59 | 41.15 | 117,498 | -0.22(-0.54%) |
Feb 01, 2022 | 40.66 | 41.42 | 40.01 | 41.38 | 161,722 | +0.72(+1.77%) |
Jan 31, 2022 | 39.52 | 41.13 | 40.66 | 144,964 | +0.80(+2.02%) | |
Jan 28, 2022 | 40.80 | 40.80 | 39.14 | 39.85 | 95,221 | -0.83(-2.05%) |
Jan 27, 2022 | 41.47 | 41.78 | 40.26 | 40.69 | 74,935 | -0.39(-0.96%) |
Jan 26, 2022 | 42.00 | 42.85 | 40.84 | 41.08 | 96,435 | -0.66(-1.59%) |
Jan 25, 2022 | 41.57 | 41.94 | 40.45 | 41.74 | 81,914 | +0.36(+0.88%) |
Jan 24, 2022 | 40.83 | 41.55 | 40.35 | 41.38 | 109,279 | +0.69(+1.70%) |
Jan 21, 2022 | 40.28 | 41.67 | 39.83 | 40.69 | 86,134 | +0.06(+0.14%) |
Jan 20, 2022 | 41.44 | 41.83 | 40.61 | 40.63 | 86,899 | -0.85(-2.05%) |
Jan 19, 2022 | 42.20 | 42.23 | 41.28 | 41.48 | 79,723 | -0.65(-1.53%) |
Jan 18, 2022 | 42.06 | 42.29 | 41.56 | 42.13 | 94,421 | +0.11(+0.27%) |
Jan 14, 2022 | 42.01 | 0 | +0.34(+0.81%) | |||
Jan 13, 2022 | 41.61 | 42.05 | 41.52 | 41.68 | 41,714 | +0.28(+0.68%) |
Jan 12, 2022 | 41.89 | 42.10 | 41.27 | 41.40 | 73,628 | -0.32(-0.76%) |
Jan 11, 2022 | 42.94 | 42.94 | 41.57 | 41.71 | 71,977 | -1.18(-2.75%) |
Jan 10, 2022 | 42.85 | 42.98 | 42.10 | 42.89 | 99,457 | +0.79(+1.87%) |
Jan 07, 2022 | 42.51 | 42.51 | 41.62 | 42.11 | 70,746 | -0.03(-0.07%) |
Jan 06, 2022 | 41.06 | 42.15 | 41.03 | 42.14 | 54,928 | +1.37(+3.35%) |
Jan 05, 2022 | 41.00 | 41.42 | 40.65 | 40.77 | 52,904 | -0.16(-0.39%) |
Jan 04, 2022 | 40.76 | 41.57 | 40.72 | 40.93 | 46,790 | +0.51(+1.25%) |
Jan 03, 2022 | 40.47 | 41.15 | 39.55 | 40.42 | 58,723 | +0.24(+0.61%) |
Dec 31, 2021 | 39.89 | 40.33 | 39.70 | 40.18 | 31,055 | +0.26(+0.66%) |
Dec 30, 2021 | 40.08 | 40.30 | 39.74 | 39.92 | 41,709 | -0.17(-0.42%) |
Dec 29, 2021 | 39.83 | 40.25 | 39.83 | 40.09 | 35,581 | +0.23(+0.59%) |
Dec 28, 2021 | 39.71 | 40.13 | 39.71 | 39.85 | 38,108 | -0.03(-0.07%) |
Dec 27, 2021 | 39.36 | 40.39 | 38.93 | 39.88 | 38,870 | +0.61(+1.55%) |
Dec 23, 2021 | 39.29 | 39.62 | 39.21 | 39.27 | 101,784 | +0.31(+0.79%) |
Dec 22, 2021 | 38.66 | 39.00 | 38.53 | 38.97 | 121,284 | +0.42(+1.09%) |
Dec 21, 2021 | 38.21 | 38.83 | 38.21 | 38.54 | 148,028 | +0.77(+2.03%) |
Dec 20, 2021 | 38.20 | 38.54 | 37.05 | 37.78 | 136,481 | -0.97(-2.51%) |
Dec 17, 2021 | 39.50 | 39.69 | 38.38 | 38.75 | 273,062 | -0.83(-2.10%) |
Dec 16, 2021 | 39.83 | 40.25 | 39.29 | 39.58 | 92,916 | +0.06(+0.14%) |
Dec 15, 2021 | 39.56 | 39.92 | 39.07 | 39.53 | 97,322 | +0.23(+0.59%) |
Dec 14, 2021 | 39.03 | 39.98 | 39.03 | 39.29 | 107,061 | +0.33(+0.84%) |
Dec 13, 2021 | 39.28 | 39.39 | 38.64 | 38.97 | 101,838 | -0.33(-0.85%) |
Dec 10, 2021 | 39.64 | 39.64 | 38.86 | 39.30 | 52,314 | -0.06(-0.14%) |
Dec 09, 2021 | 39.67 | 39.97 | 39.19 | 39.36 | 38,234 | -0.61(-1.54%) |
Dec 08, 2021 | 40.21 | 40.47 | 39.53 | 39.97 | 38,245 | -0.07(-0.16%) |
Dec 07, 2021 | 40.43 | 41.57 | 39.80 | 40.04 | 58,441 | -0.53(-1.31%) |
Dec 06, 2021 | 40.30 | 41.08 | 39.88 | 40.57 | 122,338 | +0.82(+2.06%) |
Dec 03, 2021 | 40.55 | 40.55 | 39.52 | 39.75 | 44,813 | -0.74(-1.84%) |
Dec 02, 2021 | 39.73 | 40.70 | 39.26 | 40.49 | 60,248 | +1.28(+3.27%) |
Dec 01, 2021 | 40.14 | 40.82 | 39.21 | 39.21 | 91,931 | +0.01(+0.02%) |
Nov 30, 2021 | 39.30 | 39.65 | 38.70 | 39.20 | 109,689 | -0.69(-1.72%) |
Nov 29, 2021 | 40.50 | 40.74 | 39.41 | 39.89 | 122,400 | +0.28(+0.70%) |
Nov 26, 2021 | 40.91 | 41.35 | 38.83 | 39.61 | 60,681 | -2.52(-5.98%) |
Nov 24, 2021 | 42.41 | 42.56 | 42.05 | 42.13 | 32,855 | -0.54(-1.26%) |
Nov 23, 2021 | 42.41 | 42.83 | 42.19 | 42.67 | 55,103 | +0.59(+1.39%) |
Nov 22, 2021 | 42.13 | 43.04 | 41.24 | 42.08 | 122,257 | +0.48(+1.16%) |
Nov 19, 2021 | 41.71 | 41.82 | 41.14 | 41.60 | 34,568 | -0.63(-1.50%) |
Nov 18, 2021 | 42.31 | 42.39 | 42.19 | 42.23 | 77,880 | -0.17(-0.39%) |
Nov 17, 2021 | 42.53 | 42.53 | 41.90 | 42.40 | 51,558 | -0.41(-0.96%) |
Nov 16, 2021 | 42.95 | 43.18 | 42.50 | 42.81 | 80,086 | -0.27(-0.63%) |
Nov 15, 2021 | 43.33 | 43.53 | 42.92 | 43.08 | 105,816 | +0.02(+0.04%) |
Nov 12, 2021 | 43.86 | 43.86 | 41.82 | 43.06 | 49,910 | -0.81(-1.84%) |
Nov 11, 2021 | 43.83 | 44.03 | 43.75 | 43.87 | 47,113 | +0.29(+0.66%) |
Nov 10, 2021 | 43.61 | 43.58 | 63,936 | +0.06(+0.13%) | ||
Nov 09, 2021 | 43.52 | 43.81 | 43.04 | 43.52 | 78,285 | -0.21(-0.49%) |
Nov 08, 2021 | 43.18 | 43.87 | 42.93 | 43.74 | 37,378 | +0.34(+0.79%) |
Nov 05, 2021 | 42.78 | 43.94 | 42.53 | 43.39 | 70,597 | +0.97(+2.28%) |
Nov 04, 2021 | 43.10 | 43.10 | 41.82 | 42.43 | 43,512 | -0.70(-1.62%) |
Nov 03, 2021 | 41.40 | 43.20 | 41.40 | 43.12 | 72,302 | +1.56(+3.76%) |
Nov 02, 2021 | 42.28 | 42.36 | 41.43 | 41.56 | 59,661 | -0.75(-1.78%) |
Nov 01, 2021 | 40.90 | 42.36 | 40.75 | 42.32 | 98,741 | +1.56(+3.83%) |
Oct 29, 2021 | 40.34 | 40.83 | 40.34 | 40.75 | 66,885 | +0.32(+0.78%) |
Oct 28, 2021 | 40.45 | 41.28 | 40.04 | 40.44 | 40,885 | +0.00(+0.00%) |
Oct 27, 2021 | 40.90 | 41.06 | 40.14 | 40.44 | 101,122 | -0.23(-0.57%) |
Oct 26, 2021 | 41.55 | 40.67 | 61,467 | -0.94(-2.26%) | ||
Oct 25, 2021 | 41.21 | 41.56 | 40.76 | 41.61 | 50,955 | +0.51(+1.24%) |
Oct 22, 2021 | 40.95 | 41.24 | 40.75 | 41.10 | 36,368 | +0.31(+0.75%) |
Oct 21, 2021 | 40.88 | 41.07 | 40.55 | 40.79 | 51,520 | -0.08(-0.20%) |
Oct 20, 2021 | 40.23 | 40.96 | 39.21 | 40.87 | 48,245 | +0.68(+1.69%) |
Oct 19, 2021 | 40.47 | 40.47 | 39.75 | 40.20 | 51,542 | -0.06(-0.14%) |
Oct 18, 2021 | 40.27 | 40.87 | 40.07 | 40.25 | 47,157 | -0.14(-0.35%) |
Oct 15, 2021 | 40.85 | 41.61 | 40.21 | 40.39 | 118,918 | -0.54(-1.32%) |
Oct 14, 2021 | 40.62 | 40.94 | 39.92 | 40.93 | 59,398 | +0.80(+1.99%) |
Oct 13, 2021 | 40.55 | 40.55 | 39.88 | 40.13 | 30,413 | -0.45(-1.10%) |
Oct 12, 2021 | 40.76 | 41.10 | 40.28 | 40.58 | 51,973 | -0.24(-0.59%) |
Oct 11, 2021 | 41.57 | 41.83 | 40.81 | 40.82 | 44,456 | -0.74(-1.79%) |
Oct 08, 2021 | 41.55 | 41.71 | 41.41 | 41.56 | 23,373 | -0.05(-0.11%) |
Oct 07, 2021 | 41.58 | 41.72 | 40.91 | 41.61 | 51,694 | +0.40(+0.97%) |
Oct 06, 2021 | 41.10 | 41.31 | 40.31 | 41.21 | 61,102 | -0.22(-0.54%) |
Oct 05, 2021 | 41.21 | 41.59 | 40.80 | 41.43 | 45,757 | +0.52(+1.27%) |
Oct 04, 2021 | 41.33 | 41.62 | 40.69 | 40.91 | 90,154 | -0.29(-0.70%) |
Oct 01, 2021 | 40.36 | 41.50 | 40.22 | 41.20 | 98,106 | +0.85(+2.10%) |
Sep 30, 2021 | 41.19 | 41.19 | 40.23 | 40.35 | 93,632 | -0.42(-1.03%) |
Sep 29, 2021 | 40.34 | 40.87 | 40.04 | 40.77 | 47,908 | +0.46(+1.13%) |
Sep 28, 2021 | 41.27 | 41.27 | 40.22 | 40.32 | 62,636 | -0.63(-1.54%) |
Sep 27, 2021 | 39.74 | 41.52 | 39.05 | 40.95 | 82,809 | +1.53(+3.89%) |
Sep 24, 2021 | 39.33 | 39.90 | 38.68 | 39.41 | 80,258 | +0.38(+0.98%) |
Sep 23, 2021 | 38.12 | 39.08 | 38.12 | 39.03 | 123,352 | +1.43(+3.81%) |
Sep 22, 2021 | 37.60 | 38.41 | 36.75 | 37.60 | 79,739 | +0.27(+0.72%) |
Sep 21, 2021 | 36.79 | 37.68 | 36.79 | 37.33 | 73,299 | +0.26(+0.70%) |
Sep 20, 2021 | 37.13 | 37.69 | 36.41 | 37.07 | 126,809 | -0.63(-1.68%) |
Sep 17, 2021 | 37.70 | 38.22 | 37.32 | 37.70 | 367,922 | +0.07(+0.20%) |
Sep 16, 2021 | 37.69 | 37.79 | 37.34 | 37.63 | 78,009 | +0.10(+0.27%) |
Sep 15, 2021 | 37.21 | 37.72 | 37.20 | 37.53 | 68,222 | +0.39(+1.05%) |
Sep 14, 2021 | 37.60 | 37.84 | 36.95 | 37.14 | 175,806 | -0.41(-1.09%) |
Sep 13, 2021 | 37.25 | 37.63 | 36.83 | 37.55 | 120,667 | +0.42(+1.13%) |
Sep 10, 2021 | 37.45 | 37.45 | 37.09 | 37.13 | 100,680 | -0.11(-0.30%) |
Sep 09, 2021 | 36.79 | 37.72 | 36.79 | 37.24 | 129,042 | +0.25(+0.68%) |
Sep 08, 2021 | 36.99 | 37.23 | 36.65 | 36.99 | 100,520 | +0.02(+0.05%) |
Sep 07, 2021 | 37.38 | 37.98 | 36.89 | 36.97 | 123,715 | +0.74(+2.04%) |
Sep 03, 2021 | 36.07 | 36.41 | 35.77 | 36.23 | 66,172 | +0.06(+0.18%) |
Sep 02, 2021 | 36.17 | 36.43 | 35.95 | 36.17 | 66,733 | -0.05(-0.13%) |
Sep 01, 2021 | 36.64 | 36.64 | 35.96 | 36.21 | 60,629 | -0.33(-0.91%) |
Aug 31, 2021 | 36.13 | 36.66 | 35.86 | 36.54 | 84,827 | +0.37(+1.02%) |
Aug 30, 2021 | 36.84 | 36.84 | 36.07 | 36.17 | 133,115 | -0.60(-1.63%) |
Aug 27, 2021 | 35.69 | 36.79 | 35.69 | 36.78 | 75,014 | +1.28(+3.59%) |
Aug 26, 2021 | 36.18 | 36.18 | 35.45 | 35.50 | 58,527 | -0.65(-1.79%) |
Aug 25, 2021 | 36.32 | 36.59 | 36.06 | 36.15 | 100,227 | -0.18(-0.48%) |
Aug 24, 2021 | 36.23 | 36.69 | 36.17 | 36.32 | 44,158 | -0.25(-0.68%) |
Aug 23, 2021 | 36.71 | 36.71 | 36.15 | 36.57 | 47,876 | +0.13(+0.36%) |
Aug 20, 2021 | 36.04 | 36.90 | 35.90 | 36.44 | 74,934 | +0.24(+0.66%) |
Aug 19, 2021 | 35.76 | 36.37 | 35.66 | 36.20 | 139,777 | +0.04(+0.10%) |
Aug 18, 2021 | 36.38 | 36.99 | 36.01 | 36.17 | 65,815 | -0.33(-0.91%) |
Aug 17, 2021 | 37.09 | 37.10 | 36.44 | 36.50 | 86,372 | -0.74(-1.99%) |
Aug 16, 2021 | 37.38 | 37.56 | 36.87 | 37.24 | 39,274 | -0.39(-1.03%) |
Aug 13, 2021 | 38.09 | 38.09 | 37.47 | 37.63 | 34,892 | -0.49(-1.28%) |
Aug 12, 2021 | 38.55 | 38.80 | 38.11 | 38.12 | 54,742 | -0.58(-1.50%) |
Aug 11, 2021 | 37.78 | 38.71 | 37.75 | 38.70 | 52,501 | +0.65(+1.70%) |
Aug 10, 2021 | 37.05 | 38.17 | 36.41 | 38.05 | 49,383 | +0.56(+1.50%) |
Aug 09, 2021 | 36.22 | 38.54 | 36.22 | 37.49 | 68,420 | -0.39(-1.02%) |
Aug 06, 2021 | 36.03 | 38.23 | 36.03 | 37.88 | 87,688 | +0.64(+1.71%) |
Aug 05, 2021 | 36.75 | 37.24 | 36.75 | 37.24 | 37,611 | +0.62(+1.69%) |
Aug 04, 2021 | 36.50 | 36.94 | 36.47 | 36.62 | 56,133 | -0.39(-1.05%) |
Aug 03, 2021 | 37.88 | 37.88 | 36.16 | 37.01 | 95,029 | +0.99(+2.75%) |
Aug 02, 2021 | 36.58 | 37.30 | 36.00 | 36.02 | 83,791 | -0.42(-1.14%) |
Jul 30, 2021 | 36.99 | 37.26 | 36.32 | 36.43 | 58,925 | -0.50(-1.35%) |
Jul 29, 2021 | 36.85 | 37.37 | 36.16 | 36.93 | 51,280 | +0.17(+0.45%) |
Jul 28, 2021 | 36.89 | 38.07 | 36.50 | 36.77 | 100,623 | -0.26(-0.70%) |
Jul 27, 2021 | 36.92 | 37.51 | 36.73 | 37.02 | 52,757 | -0.08(-0.22%) |
Jul 26, 2021 | 36.95 | 37.56 | 36.85 | 37.11 | 51,770 | +0.21(+0.58%) |
Jul 23, 2021 | 37.13 | 37.61 | 36.57 | 36.90 | 41,993 | +0.25(+0.68%) |
Jul 22, 2021 | 37.91 | 37.91 | 36.48 | 36.65 | 43,645 | -1.02(-2.70%) |
Jul 21, 2021 | 37.71 | 38.11 | 37.48 | 37.66 | 65,362 | +0.45(+1.22%) |
Jul 20, 2021 | 36.58 | 38.28 | 36.58 | 37.21 | 160,290 | +0.63(+1.72%) |
Jul 19, 2021 | 36.27 | 37.54 | 36.22 | 36.58 | 91,997 | -0.95(-2.54%) |
Jul 16, 2021 | 38.60 | 39.04 | 37.50 | 37.53 | 107,667 | -0.79(-2.07%) |
Jul 15, 2021 | 37.43 | 38.43 | 37.02 | 38.33 | 81,263 | +0.55(+1.47%) |
Jul 14, 2021 | 38.08 | 38.51 | 37.62 | 37.77 | 56,269 | -0.33(-0.87%) |
Jul 13, 2021 | 38.85 | 39.13 | 37.78 | 38.11 | 83,006 | -0.77(-1.97%) |
Jul 12, 2021 | 38.04 | 38.88 | 37.99 | 38.87 | 99,188 | +0.39(+1.01%) |
Jul 09, 2021 | 37.94 | 38.63 | 37.58 | 38.48 | 94,062 | +1.26(+3.38%) |
Jul 08, 2021 | 37.17 | 37.89 | 36.67 | 37.23 | 91,304 | -0.75(-1.97%) |
Jul 07, 2021 | 37.90 | 38.57 | 37.65 | 37.98 | 93,325 | -0.27(-0.70%) |
Jul 06, 2021 | 37.29 | 38.65 | 37.29 | 38.24 | 121,445 | -0.56(-1.45%) |
Jul 02, 2021 | 39.48 | 39.48 | 38.70 | 38.81 | 117,514 | -0.76(-1.92%) |
Jul 01, 2021 | 39.61 | 39.86 | 39.39 | 39.57 | 95,620 | +0.22(+0.56%) |
Jun 30, 2021 | 39.08 | 39.73 | 39.08 | 39.34 | 83,822 | +0.14(+0.35%) |
Jun 29, 2021 | 39.70 | 40.13 | 39.21 | 39.21 | 81,471 | -0.17(-0.42%) |
Jun 28, 2021 | 40.20 | 40.42 | 39.28 | 39.37 | 94,315 | -0.98(-2.43%) |
Jun 25, 2021 | 40.89 | 41.10 | 40.20 | 40.35 | 297,656 | -0.58(-1.42%) |
Jun 24, 2021 | 40.98 | 41.57 | 40.42 | 40.93 | 148,370 | +0.14(+0.34%) |
Jun 23, 2021 | 41.42 | 42.00 | 40.66 | 40.79 | 150,875 | -0.55(-1.32%) |
Jun 22, 2021 | 41.49 | 41.53 | 40.67 | 41.34 | 94,272 | -0.18(-0.42%) |
Jun 21, 2021 | 40.07 | 41.80 | 39.69 | 41.52 | 157,793 | +2.12(+5.37%) |
Jun 18, 2021 | 39.74 | 41.20 | 38.94 | 39.40 | 392,003 | -2.07(-4.99%) |
Jun 17, 2021 | 43.48 | 43.48 | 41.45 | 41.47 | 81,457 | -1.85(-4.27%) |
Jun 16, 2021 | 42.56 | 43.63 | 42.39 | 43.32 | 70,764 | +0.49(+1.14%) |
Jun 15, 2021 | 42.61 | 42.98 | 42.08 | 42.83 | 98,635 | +0.46(+1.09%) |
Jun 14, 2021 | 42.59 | 42.98 | 42.11 | 42.37 | 118,925 | -0.18(-0.43%) |
Jun 11, 2021 | 42.50 | 42.96 | 42.28 | 42.55 | 96,385 | +0.09(+0.22%) |
Jun 10, 2021 | 43.77 | 43.88 | 42.45 | 42.46 | 100,420 | -1.11(-2.55%) |
Jun 09, 2021 | 44.63 | 44.63 | 43.43 | 43.57 | 97,078 | -1.28(-2.85%) |
Jun 08, 2021 | 44.44 | 44.98 | 44.24 | 44.84 | 73,361 | +0.17(+0.37%) |
Jun 07, 2021 | 44.33 | 44.84 | 44.15 | 44.68 | 75,044 | +0.63(+1.44%) |
Jun 04, 2021 | 44.09 | 44.56 | 43.26 | 44.04 | 79,332 | -0.19(-0.44%) |
Jun 03, 2021 | 43.83 | 44.48 | 43.05 | 44.24 | 84,258 | +0.42(+0.96%) |
Jun 02, 2021 | 44.84 | 45.00 | 43.64 | 43.81 | 72,452 | -0.76(-1.71%) |
Jun 01, 2021 | 44.12 | 44.86 | 43.63 | 44.58 | 138,109 | +0.51(+1.15%) |
May 28, 2021 | 43.83 | 44.09 | 43.13 | 44.07 | 63,866 | +0.25(+0.57%) |
May 27, 2021 | 43.23 | 43.93 | 43.06 | 43.82 | 116,856 | +1.09(+2.56%) |
May 26, 2021 | 41.89 | 42.91 | 41.69 | 42.73 | 69,610 | +0.88(+2.11%) |
May 25, 2021 | 43.25 | 43.82 | 41.82 | 41.85 | 122,963 | -1.45(-3.35%) |
May 24, 2021 | 43.65 | 44.01 | 43.07 | 43.30 | 137,151 | -0.16(-0.36%) |
May 21, 2021 | 43.13 | 43.71 | 42.86 | 43.46 | 139,837 | +0.72(+1.68%) |
May 20, 2021 | 42.89 | 43.01 | 42.27 | 42.74 | 109,369 | -0.11(-0.26%) |
May 19, 2021 | 42.72 | 42.94 | 41.97 | 42.85 | 128,601 | +0.10(+0.24%) |
May 18, 2021 | 43.22 | 43.43 | 42.75 | 42.75 | 88,319 | -0.63(-1.46%) |
May 17, 2021 | 43.11 | 43.45 | 42.83 | 43.38 | 101,380 | +0.07(+0.17%) |
May 14, 2021 | 43.45 | 43.45 | 42.91 | 43.31 | 112,038 | +0.24(+0.55%) |
May 13, 2021 | 41.77 | 43.28 | 41.77 | 43.07 | 125,893 | +1.38(+3.31%) |
May 12, 2021 | 42.89 | 43.22 | 41.41 | 41.69 | 106,269 | -1.01(-2.37%) |
May 11, 2021 | 42.71 | 42.86 | 42.05 | 42.70 | 129,594 | -0.02(-0.04%) |
May 10, 2021 | 43.18 | 43.57 | 42.50 | 42.72 | 128,538 | -0.31(-0.73%) |
May 07, 2021 | 42.81 | 43.20 | 42.64 | 43.03 | 104,975 | -0.17(-0.38%) |
May 06, 2021 | 43.03 | 43.27 | 42.41 | 43.20 | 150,822 | +0.15(+0.34%) |
May 05, 2021 | 43.20 | 43.25 | 42.62 | 43.05 | 129,022 | -0.14(-0.32%) |
May 04, 2021 | 43.43 | 43.76 | 42.92 | 43.19 | 172,928 | -0.26(-0.59%) |