Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.90 | 37.80 | 36.04 | 36.09 | 70,066 | -1.37(-3.65%) |
Apr 28, 2022 | 36.36 | 37.83 | 35.90 | 37.46 | 95,503 | +1.91(+5.37%) |
Apr 27, 2022 | 35.31 | 36.34 | 35.25 | 35.55 | 84,333 | -0.13(-0.35%) |
Apr 26, 2022 | 36.69 | 36.69 | 35.66 | 35.68 | 127,175 | -1.47(-3.96%) |
Apr 25, 2022 | 36.22 | 37.15 | 36.02 | 37.15 | 146,631 | +0.67(+1.84%) |
Apr 22, 2022 | 37.17 | 37.50 | 36.43 | 36.48 | 78,206 | -0.82(-2.20%) |
Apr 21, 2022 | 38.75 | 39.26 | 37.13 | 37.29 | 90,711 | -0.98(-2.55%) |
Apr 20, 2022 | 38.96 | 39.32 | 38.19 | 38.27 | 86,747 | -0.09(-0.22%) |
Apr 19, 2022 | 37.40 | 38.42 | 37.40 | 38.36 | 92,971 | +0.86(+2.28%) |
Apr 18, 2022 | 36.77 | 37.79 | 36.77 | 37.50 | 97,277 | +0.59(+1.60%) |
Apr 14, 2022 | 38.09 | 38.09 | 36.90 | 36.91 | 110,594 | -1.05(-2.76%) |
Apr 13, 2022 | 37.43 | 38.17 | 37.18 | 37.96 | 102,241 | +0.77(+2.07%) |
Apr 12, 2022 | 37.95 | 38.32 | 37.06 | 37.19 | 410,911 | +0.01(+0.03%) |
Apr 11, 2022 | 37.55 | 37.81 | 37.15 | 37.18 | 1,068,808 | -0.87(-2.29%) |
Apr 08, 2022 | 38.91 | 38.91 | 38.02 | 38.05 | 132,039 | -1.09(-2.78%) |
Apr 07, 2022 | 38.88 | 39.57 | 38.42 | 39.14 | 176,526 | +0.13(+0.32%) |
Apr 06, 2022 | 39.46 | 39.62 | 38.73 | 39.01 | 146,764 | -1.30(-3.24%) |
Apr 05, 2022 | 42.20 | 42.22 | 40.25 | 40.32 | 180,363 | -2.23(-5.23%) |
Apr 04, 2022 | 42.22 | 42.64 | 42.13 | 42.54 | 73,824 | +0.62(+1.47%) |
Apr 01, 2022 | 43.11 | 43.11 | 41.51 | 41.92 | 188,734 | -0.88(-2.05%) |
Mar 31, 2022 | 43.89 | 43.92 | 42.79 | 42.80 | 76,595 | -1.07(-2.44%) |
Mar 30, 2022 | 45.52 | 45.52 | 43.70 | 43.87 | 152,131 | -1.79(-3.92%) |
Mar 29, 2022 | 45.40 | 45.82 | 44.94 | 45.66 | 131,122 | +1.10(+2.47%) |
Mar 28, 2022 | 44.11 | 44.57 | 43.44 | 44.56 | 72,707 | +0.18(+0.41%) |
Mar 25, 2022 | 44.57 | 44.57 | 43.61 | 44.38 | 119,771 | -0.24(-0.54%) |
Mar 24, 2022 | 43.28 | 44.62 | 42.96 | 44.62 | 79,070 | +1.80(+4.21%) |
Mar 23, 2022 | 43.38 | 44.11 | 42.79 | 42.82 | 200,137 | -1.08(-2.46%) |
Mar 22, 2022 | 43.55 | 44.50 | 43.55 | 43.90 | 125,237 | +0.37(+0.85%) |
Mar 21, 2022 | 43.81 | 44.02 | 42.94 | 43.53 | 85,327 | -0.32(-0.73%) |
Mar 18, 2022 | 42.59 | 43.90 | 42.42 | 43.85 | 187,487 | +1.01(+2.36%) |
Mar 17, 2022 | 41.88 | 42.85 | 41.72 | 42.84 | 222,426 | +0.54(+1.28%) |
Mar 16, 2022 | 40.66 | 42.30 | 40.60 | 42.29 | 424,924 | +2.34(+5.85%) |
Mar 15, 2022 | 38.44 | 40.05 | 38.44 | 39.96 | 214,626 | +1.75(+4.58%) |
Mar 14, 2022 | 39.25 | 39.52 | 37.97 | 38.21 | 95,397 | -1.23(-3.12%) |
Mar 11, 2022 | 40.78 | 40.88 | 39.39 | 39.44 | 75,765 | -0.85(-2.11%) |
Mar 10, 2022 | 40.12 | 40.34 | 40.29 | 53,840 | -0.67(-1.64%) | |
Mar 09, 2022 | 40.73 | 41.27 | 40.50 | 40.96 | 409,468 | +1.59(+4.04%) |
Mar 08, 2022 | 38.27 | 40.59 | 38.00 | 39.37 | 431,442 | +1.09(+2.85%) |
Mar 07, 2022 | 40.35 | 40.66 | 38.27 | 38.28 | 517,515 | -2.00(-4.97%) |
Mar 04, 2022 | 41.38 | 41.69 | 39.91 | 40.28 | 112,439 | -1.61(-3.85%) |
Mar 03, 2022 | 43.20 | 43.27 | 41.64 | 41.90 | 55,134 | -0.96(-2.25%) |
Mar 02, 2022 | 41.64 | 43.04 | 41.64 | 42.86 | 66,777 | +1.56(+3.77%) |
Mar 01, 2022 | 42.86 | 42.86 | 40.95 | 41.30 | 109,023 | -1.64(-3.81%) |
Feb 28, 2022 | 42.62 | 43.48 | 42.21 | 42.94 | 247,171 | -0.32(-0.74%) |
Feb 25, 2022 | 42.72 | 43.26 | 42.40 | 43.26 | 169,035 | +0.65(+1.53%) |
Feb 24, 2022 | 38.97 | 42.68 | 38.97 | 42.60 | 185,374 | +1.93(+4.74%) |
Feb 23, 2022 | 42.24 | 42.67 | 40.61 | 40.68 | 132,085 | -1.08(-2.58%) |
Feb 22, 2022 | 41.79 | 42.90 | 41.22 | 41.76 | 144,050 | -0.60(-1.43%) |
Feb 18, 2022 | 42.36 | 0 | -0.69(-1.60%) | |||
Feb 17, 2022 | 44.19 | 44.20 | 43.01 | 43.05 | 93,450 | -1.69(-3.78%) |
Feb 16, 2022 | 44.13 | 44.80 | 43.60 | 44.74 | 61,094 | +0.21(+0.47%) |
Feb 15, 2022 | 43.05 | 44.54 | 43.05 | 44.53 | 83,844 | +2.53(+6.02%) |
Feb 14, 2022 | 41.95 | 42.98 | 41.49 | 42.01 | 166,488 | +0.10(+0.24%) |
Feb 11, 2022 | 44.13 | 44.49 | 41.59 | 41.91 | 124,780 | -2.20(-4.98%) |
Feb 10, 2022 | 44.39 | 45.58 | 43.89 | 44.10 | 104,761 | -1.45(-3.18%) |
Feb 09, 2022 | 44.70 | 45.57 | 44.14 | 45.55 | 105,861 | +1.59(+3.61%) |
Feb 08, 2022 | 42.58 | 44.02 | 42.58 | 43.96 | 123,449 | +1.23(+2.88%) |
Feb 07, 2022 | 42.97 | 43.57 | 42.64 | 42.73 | 100,441 | -0.01(-0.03%) |
Feb 04, 2022 | 42.33 | 43.08 | 41.71 | 42.75 | 106,570 | +0.43(+1.01%) |
Feb 03, 2022 | 43.35 | 42.20 | 42.32 | 220,171 | -2.12(-4.77%) | |
Feb 02, 2022 | 44.35 | 44.80 | 43.63 | 44.44 | 513,201 | +0.82(+1.88%) |
Feb 01, 2022 | 43.68 | 43.68 | 42.48 | 43.62 | 163,793 | +0.37(+0.86%) |
Jan 31, 2022 | 40.84 | 43.27 | 43.24 | 207,930 | +2.56(+6.29%) | |
Jan 28, 2022 | 39.74 | 40.71 | 38.62 | 40.68 | 253,701 | +0.94(+2.37%) |
Jan 27, 2022 | 42.18 | 42.18 | 39.66 | 39.74 | 518,003 | -2.03(-4.86%) |
Jan 26, 2022 | 42.54 | 43.61 | 41.47 | 41.77 | 351,286 | +0.59(+1.44%) |
Jan 25, 2022 | 41.65 | 41.95 | 40.84 | 41.18 | 226,606 | -1.63(-3.81%) |
Jan 24, 2022 | 41.15 | 42.83 | 39.80 | 42.81 | 600,037 | +0.74(+1.75%) |
Jan 21, 2022 | 42.49 | 43.85 | 42.00 | 42.07 | 533,835 | -0.81(-1.90%) |
Jan 20, 2022 | 44.56 | 45.13 | 42.86 | 42.89 | 179,147 | -1.35(-3.05%) |
Jan 19, 2022 | 46.18 | 46.54 | 44.17 | 44.24 | 390,867 | -1.47(-3.22%) |
Jan 18, 2022 | 47.43 | 47.53 | 45.62 | 45.71 | 212,995 | -2.47(-5.13%) |
Jan 14, 2022 | 48.18 | 0 | +1.24(+2.64%) | |||
Jan 13, 2022 | 49.00 | 49.32 | 46.78 | 46.94 | 116,492 | -1.30(-2.69%) |
Jan 12, 2022 | 48.49 | 48.82 | 47.71 | 48.24 | 137,742 | +0.32(+0.66%) |
Jan 11, 2022 | 47.22 | 48.07 | 46.79 | 47.92 | 168,225 | +0.75(+1.59%) |
Jan 10, 2022 | 46.51 | 47.21 | 45.47 | 47.17 | 233,233 | -0.01(-0.01%) |
Jan 07, 2022 | 49.02 | 49.16 | 47.11 | 47.18 | 143,999 | -1.79(-3.65%) |
Jan 06, 2022 | 48.46 | 49.22 | 47.91 | 48.96 | 318,842 | +0.37(+0.76%) |
Jan 05, 2022 | 50.56 | 50.78 | 48.56 | 48.60 | 306,928 | -2.21(-4.36%) |
Jan 04, 2022 | 51.75 | 51.86 | 49.71 | 50.81 | 285,160 | -0.64(-1.24%) |
Jan 03, 2022 | 51.00 | 51.63 | 50.67 | 51.45 | 151,962 | +0.80(+1.58%) |
Dec 31, 2021 | 50.53 | 50.85 | 50.52 | 50.64 | 74,659 | +0.21(+0.41%) |
Dec 30, 2021 | 50.88 | 51.11 | 50.39 | 50.44 | 85,463 | -0.43(-0.84%) |
Dec 29, 2021 | 50.69 | 51.02 | 50.55 | 50.86 | 72,483 | +0.28(+0.55%) |
Dec 28, 2021 | 51.60 | 51.60 | 50.28 | 50.59 | 129,827 | -0.69(-1.34%) |
Dec 27, 2021 | 49.76 | 51.31 | 49.76 | 51.27 | 167,683 | +1.79(+3.62%) |
Dec 23, 2021 | 48.99 | 49.64 | 48.99 | 49.48 | 138,200 | +0.67(+1.36%) |
Dec 22, 2021 | 48.37 | 48.82 | 47.78 | 48.82 | 65,168 | +0.43(+0.88%) |
Dec 21, 2021 | 47.81 | 48.43 | 47.21 | 48.39 | 113,367 | +1.57(+3.35%) |
Dec 20, 2021 | 46.52 | 47.03 | 46.13 | 46.82 | 133,922 | -0.50(-1.06%) |
Dec 17, 2021 | 46.71 | 47.90 | 46.47 | 47.32 | 117,371 | +0.13(+0.27%) |
Dec 16, 2021 | 49.94 | 49.96 | 46.88 | 47.20 | 176,344 | -2.33(-4.71%) |
Dec 15, 2021 | 48.03 | 49.56 | 47.12 | 49.53 | 111,016 | +1.77(+3.70%) |
Dec 14, 2021 | 47.68 | 47.90 | 47.16 | 47.77 | 135,514 | -0.40(-0.83%) |
Dec 13, 2021 | 49.90 | 49.90 | 48.11 | 48.16 | 159,411 | -1.50(-3.03%) |
Dec 10, 2021 | 50.51 | 50.51 | 49.18 | 49.67 | 79,589 | +0.10(+0.20%) |
Dec 09, 2021 | 50.70 | 51.23 | 49.51 | 49.57 | 124,819 | -1.42(-2.78%) |
Dec 08, 2021 | 51.10 | 51.10 | 50.34 | 50.99 | 117,863 | -0.01(-0.02%) |
Dec 07, 2021 | 49.46 | 51.07 | 49.46 | 51.00 | 135,993 | +2.71(+5.61%) |
Dec 06, 2021 | 48.56 | 48.56 | 46.80 | 48.29 | 122,869 | -0.25(-0.52%) |
Dec 03, 2021 | 49.61 | 49.95 | 47.82 | 48.54 | 131,614 | -0.56(-1.14%) |
Dec 02, 2021 | 48.88 | 49.53 | 48.10 | 49.10 | 99,914 | -0.03(-0.06%) |
Dec 01, 2021 | 50.05 | 50.99 | 49.08 | 49.13 | 204,177 | -0.10(-0.20%) |
Nov 30, 2021 | 49.95 | 50.29 | 48.77 | 49.23 | 154,308 | -0.95(-1.89%) |
Nov 29, 2021 | 49.30 | 50.20 | 48.97 | 50.18 | 178,982 | +1.74(+3.59%) |
Nov 26, 2021 | 49.30 | 49.46 | 47.99 | 48.44 | 134,164 | -1.54(-3.08%) |
Nov 24, 2021 | 49.21 | 50.00 | 48.77 | 49.98 | 82,930 | +0.36(+0.73%) |
Nov 23, 2021 | 49.85 | 50.25 | 48.70 | 49.62 | 169,594 | -0.22(-0.44%) |
Nov 22, 2021 | 50.96 | 51.40 | 49.81 | 49.83 | 175,816 | -0.74(-1.46%) |
Nov 19, 2021 | 50.64 | 50.96 | 50.29 | 50.57 | 165,054 | -0.06(-0.12%) |
Nov 18, 2021 | 50.82 | 50.62 | 50.44 | 50.63 | 150,442 | +0.36(+0.72%) |
Nov 17, 2021 | 50.68 | 50.82 | 49.98 | 50.27 | 136,178 | -0.27(-0.54%) |
Nov 16, 2021 | 49.53 | 50.57 | 49.45 | 50.55 | 103,887 | +0.87(+1.75%) |
Nov 15, 2021 | 50.05 | 50.05 | 49.30 | 49.67 | 131,453 | +0.09(+0.17%) |
Nov 12, 2021 | 49.30 | 49.74 | 49.14 | 49.59 | 93,962 | +0.50(+1.01%) |
Nov 11, 2021 | 48.85 | 49.09 | 48.52 | 49.09 | 85,638 | +0.95(+1.97%) |
Nov 10, 2021 | 48.73 | 48.14 | 133,009 | -1.33(-2.69%) | ||
Nov 09, 2021 | 49.73 | 49.76 | 49.02 | 49.47 | 224,603 | +0.09(+0.17%) |
Nov 08, 2021 | 49.56 | 49.75 | 49.14 | 49.38 | 388,854 | +0.24(+0.49%) |
Nov 05, 2021 | 48.78 | 49.63 | 48.71 | 49.14 | 354,644 | +0.90(+1.86%) |
Nov 04, 2021 | 47.27 | 48.30 | 46.92 | 48.25 | 207,962 | +1.30(+2.76%) |
Nov 03, 2021 | 46.39 | 47.00 | 46.12 | 46.95 | 171,565 | +0.73(+1.57%) |
Nov 02, 2021 | 45.95 | 46.28 | 45.95 | 46.23 | 219,242 | +0.34(+0.73%) |
Nov 01, 2021 | 44.85 | 45.89 | 45.24 | 45.89 | 194,404 | +1.08(+2.42%) |
Oct 29, 2021 | 44.19 | 44.81 | 44.16 | 44.80 | 232,511 | +0.39(+0.88%) |
Oct 28, 2021 | 43.50 | 44.50 | 43.50 | 44.41 | 128,900 | +1.61(+3.75%) |
Oct 27, 2021 | 43.06 | 43.31 | 42.64 | 42.81 | 81,526 | -0.52(-1.21%) |
Oct 26, 2021 | 43.88 | 43.33 | 78,709 | -0.18(-0.42%) | ||
Oct 25, 2021 | 43.41 | 43.75 | 43.29 | 43.52 | 58,526 | +0.33(+0.77%) |
Oct 22, 2021 | 43.28 | 43.94 | 43.17 | 43.18 | 91,254 | -0.02(-0.05%) |
Oct 21, 2021 | 42.57 | 43.23 | 42.47 | 43.21 | 110,661 | +0.50(+1.18%) |
Oct 20, 2021 | 42.59 | 42.82 | 42.48 | 42.70 | 77,675 | -0.03(-0.07%) |
Oct 19, 2021 | 42.30 | 42.81 | 42.30 | 42.73 | 43,513 | +0.54(+1.28%) |
Oct 18, 2021 | 41.71 | 42.21 | 41.41 | 42.19 | 164,506 | +0.29(+0.69%) |
Oct 15, 2021 | 42.14 | 42.14 | 41.85 | 41.90 | 98,192 | +0.17(+0.41%) |
Oct 14, 2021 | 41.37 | 41.75 | 41.24 | 41.73 | 154,244 | +1.18(+2.90%) |
Oct 13, 2021 | 41.01 | 41.03 | 40.47 | 40.55 | 358,452 | -0.05(-0.11%) |
Oct 12, 2021 | 41.38 | 41.53 | 40.46 | 40.60 | 122,605 | -0.59(-1.43%) |
Oct 11, 2021 | 41.29 | 41.80 | 41.07 | 41.19 | 116,647 | -0.19(-0.45%) |
Oct 08, 2021 | 42.26 | 42.26 | 41.34 | 41.38 | 92,118 | -0.53(-1.27%) |
Oct 07, 2021 | 41.90 | 42.35 | 41.86 | 41.91 | 111,859 | +0.54(+1.32%) |
Oct 06, 2021 | 41.21 | 41.50 | 40.89 | 41.36 | 117,111 | -0.16(-0.38%) |
Oct 05, 2021 | 41.24 | 41.79 | 41.15 | 41.52 | 144,926 | +0.51(+1.25%) |
Oct 04, 2021 | 42.07 | 42.07 | 40.82 | 41.01 | 778,452 | -1.21(-2.86%) |
Oct 01, 2021 | 42.32 | 42.54 | 41.42 | 42.22 | 66,092 | +0.15(+0.36%) |
Sep 30, 2021 | 42.47 | 42.83 | 42.08 | 42.07 | 143,352 | -0.04(-0.09%) |
Sep 29, 2021 | 43.18 | 43.18 | 41.94 | 42.11 | 141,727 | -0.93(-2.15%) |
Sep 28, 2021 | 44.14 | 44.14 | 42.96 | 43.03 | 217,990 | -1.79(-3.99%) |
Sep 27, 2021 | 44.58 | 44.95 | 44.37 | 44.82 | 262,073 | -0.08(-0.18%) |
Sep 24, 2021 | 44.69 | 45.08 | 44.59 | 44.91 | 73,187 | -0.10(-0.21%) |
Sep 23, 2021 | 44.47 | 45.10 | 44.32 | 45.00 | 110,509 | +0.87(+1.97%) |
Sep 22, 2021 | 43.51 | 44.24 | 43.27 | 44.13 | 94,368 | +0.98(+2.27%) |
Sep 21, 2021 | 43.29 | 43.36 | 42.59 | 43.16 | 84,061 | +0.14(+0.32%) |
Sep 20, 2021 | 43.02 | 43.16 | 42.40 | 43.02 | 145,648 | -0.99(-2.26%) |
Sep 17, 2021 | 44.64 | 44.64 | 43.71 | 44.01 | 122,862 | -0.66(-1.47%) |
Sep 16, 2021 | 44.32 | 44.81 | 44.06 | 44.67 | 64,841 | +0.15(+0.33%) |
Sep 15, 2021 | 44.28 | 44.54 | 43.67 | 44.52 | 58,664 | +0.32(+0.72%) |
Sep 14, 2021 | 44.13 | 44.52 | 43.94 | 44.20 | 71,943 | +0.22(+0.50%) |
Sep 13, 2021 | 43.86 | 43.99 | 43.42 | 43.98 | 62,657 | +0.58(+1.34%) |
Sep 10, 2021 | 43.59 | 44.17 | 43.38 | 43.40 | 106,413 | +0.30(+0.69%) |
Sep 09, 2021 | 42.75 | 43.41 | 42.58 | 43.10 | 52,691 | +0.33(+0.77%) |
Sep 08, 2021 | 43.33 | 43.33 | 42.52 | 42.77 | 66,956 | -0.80(-1.83%) |
Sep 07, 2021 | 43.66 | 43.67 | 43.29 | 43.57 | 107,348 | +0.00(+0.00%) |
Sep 03, 2021 | 43.34 | 43.65 | 43.34 | 43.57 | 49,978 | +0.28(+0.66%) |
Sep 02, 2021 | 43.11 | 43.32 | 42.89 | 43.28 | 81,175 | +0.48(+1.12%) |
Sep 01, 2021 | 43.34 | 43.34 | 42.80 | 42.80 | 55,831 | -0.25(-0.59%) |
Aug 31, 2021 | 43.52 | 43.52 | 42.73 | 43.06 | 96,808 | -0.39(-0.90%) |
Aug 30, 2021 | 43.61 | 43.73 | 43.16 | 43.45 | 75,265 | +0.19(+0.44%) |
Aug 27, 2021 | 42.09 | 43.35 | 42.09 | 43.26 | 87,397 | +1.23(+2.92%) |
Aug 26, 2021 | 41.96 | 42.27 | 41.81 | 42.03 | 56,738 | -0.06(-0.13%) |
Aug 25, 2021 | 41.83 | 42.37 | 41.83 | 42.09 | 72,765 | +0.36(+0.85%) |
Aug 24, 2021 | 41.75 | 41.93 | 41.60 | 41.73 | 43,629 | +0.20(+0.48%) |
Aug 23, 2021 | 40.84 | 41.53 | 40.84 | 41.53 | 73,718 | +0.99(+2.44%) |
Aug 20, 2021 | 40.61 | 40.71 | 40.15 | 40.54 | 66,106 | +0.13(+0.33%) |
Aug 19, 2021 | 39.94 | 40.58 | 39.80 | 40.41 | 271,746 | +0.06(+0.14%) |
Aug 18, 2021 | 40.76 | 41.03 | 40.31 | 40.35 | 37,337 | -0.42(-1.02%) |
Aug 17, 2021 | 41.29 | 41.68 | 40.34 | 40.77 | 71,995 | -0.91(-2.19%) |
Aug 16, 2021 | 41.56 | 41.81 | 41.46 | 41.68 | 61,021 | -0.12(-0.28%) |
Aug 13, 2021 | 41.72 | 41.92 | 41.72 | 41.80 | 72,914 | +0.11(+0.25%) |
Aug 12, 2021 | 42.29 | 42.29 | 41.55 | 41.69 | 102,651 | -0.82(-1.93%) |
Aug 11, 2021 | 42.85 | 42.98 | 41.99 | 42.51 | 146,317 | -0.15(-0.36%) |
Aug 10, 2021 | 43.39 | 43.39 | 42.44 | 42.67 | 365,548 | -0.58(-1.33%) |
Aug 09, 2021 | 43.37 | 43.47 | 42.98 | 43.25 | 136,854 | -0.00(-0.01%) |
Aug 06, 2021 | 42.87 | 43.38 | 42.87 | 43.25 | 104,198 | +0.26(+0.61%) |
Aug 05, 2021 | 43.16 | 43.39 | 42.85 | 42.99 | 92,009 | -0.08(-0.18%) |
Aug 04, 2021 | 42.62 | 43.25 | 42.62 | 43.06 | 88,799 | +0.51(+1.19%) |
Aug 03, 2021 | 42.60 | 42.62 | 41.83 | 42.56 | 268,100 | +0.12(+0.29%) |
Aug 02, 2021 | 42.53 | 43.12 | 42.37 | 42.44 | 141,784 | +0.29(+0.69%) |
Jul 30, 2021 | 41.23 | 42.18 | 41.23 | 42.15 | 67,186 | +0.51(+1.22%) |
Jul 29, 2021 | 40.94 | 41.70 | 40.94 | 41.64 | 85,765 | +0.73(+1.77%) |
Jul 28, 2021 | 40.23 | 41.11 | 40.09 | 40.91 | 77,076 | +1.01(+2.54%) |
Jul 27, 2021 | 40.60 | 40.62 | 39.02 | 39.90 | 66,476 | -0.84(-2.07%) |
Jul 26, 2021 | 40.64 | 40.93 | 40.53 | 40.74 | 70,811 | -0.05(-0.12%) |
Jul 23, 2021 | 40.74 | 40.82 | 40.25 | 40.79 | 37,370 | +0.30(+0.73%) |
Jul 22, 2021 | 40.71 | 40.79 | 40.27 | 40.50 | 60,933 | -0.46(-1.13%) |
Jul 21, 2021 | 39.92 | 40.96 | 39.91 | 40.96 | 133,435 | +1.23(+3.10%) |
Jul 20, 2021 | 39.07 | 39.94 | 38.71 | 39.73 | 82,531 | +0.90(+2.33%) |
Jul 19, 2021 | 38.41 | 38.91 | 38.09 | 38.83 | 112,611 | -0.11(-0.28%) |
Jul 16, 2021 | 40.11 | 40.21 | 38.92 | 38.93 | 61,161 | -0.92(-2.30%) |
Jul 15, 2021 | 40.54 | 40.54 | 39.55 | 39.85 | 113,045 | -0.73(-1.81%) |
Jul 14, 2021 | 41.20 | 41.66 | 40.56 | 40.59 | 75,484 | -0.23(-0.57%) |
Jul 13, 2021 | 41.05 | 41.05 | 40.76 | 40.82 | 54,656 | -0.33(-0.80%) |
Jul 12, 2021 | 40.83 | 41.15 | 40.75 | 41.15 | 43,795 | +0.40(+0.97%) |
Jul 09, 2021 | 40.18 | 40.81 | 39.82 | 40.75 | 194,494 | +0.86(+2.15%) |
Jul 08, 2021 | 39.60 | 40.23 | 39.18 | 39.90 | 123,396 | -0.64(-1.57%) |
Jul 07, 2021 | 41.59 | 41.59 | 40.40 | 40.53 | 200,443 | -0.67(-1.63%) |
Jul 06, 2021 | 41.60 | 41.61 | 40.63 | 41.21 | 113,955 | -0.29(-0.71%) |
Jul 02, 2021 | 41.85 | 41.85 | 41.33 | 41.50 | 75,581 | -0.01(-0.02%) |
Jul 01, 2021 | 42.22 | 42.22 | 41.43 | 41.51 | 158,446 | -0.81(-1.91%) |
Jun 30, 2021 | 42.27 | 42.38 | 42.01 | 42.32 | 334,767 | +0.07(+0.17%) |
Jun 29, 2021 | 42.10 | 42.32 | 41.86 | 42.24 | 140,195 | +0.18(+0.44%) |
Jun 28, 2021 | 41.57 | 42.19 | 41.57 | 42.06 | 113,564 | +0.82(+2.00%) |
Jun 25, 2021 | 41.36 | 41.58 | 41.16 | 41.24 | 145,840 | -0.06(-0.14%) |
Jun 24, 2021 | 40.70 | 41.33 | 40.70 | 41.29 | 194,427 | +0.95(+2.34%) |
Jun 23, 2021 | 40.37 | 40.55 | 40.27 | 40.35 | 116,880 | +0.14(+0.35%) |
Jun 22, 2021 | 40.01 | 40.28 | 39.78 | 40.20 | 110,339 | +0.21(+0.52%) |
Jun 21, 2021 | 39.77 | 40.03 | 39.40 | 40.00 | 90,856 | +0.32(+0.80%) |
Jun 18, 2021 | 40.50 | 40.50 | 39.42 | 39.68 | 165,063 | -1.31(-3.21%) |
Jun 17, 2021 | 40.78 | 41.29 | 40.53 | 40.99 | 84,471 | +0.11(+0.27%) |
Jun 16, 2021 | 41.23 | 41.39 | 40.59 | 40.89 | 79,668 | -0.31(-0.76%) |
Jun 15, 2021 | 41.52 | 41.71 | 41.14 | 41.20 | 71,505 | -0.33(-0.78%) |
Jun 14, 2021 | 41.21 | 41.66 | 40.94 | 41.52 | 103,518 | +0.40(+0.98%) |
Jun 11, 2021 | 40.91 | 41.15 | 40.76 | 41.12 | 70,761 | +0.27(+0.66%) |
Jun 10, 2021 | 40.68 | 41.04 | 40.41 | 40.85 | 90,625 | +0.36(+0.90%) |
Jun 09, 2021 | 40.98 | 40.98 | 40.45 | 40.49 | 95,895 | -0.19(-0.48%) |
Jun 08, 2021 | 41.29 | 41.29 | 40.35 | 40.68 | 210,278 | -0.19(-0.47%) |
Jun 07, 2021 | 41.10 | 41.10 | 40.66 | 40.87 | 85,467 | -0.32(-0.78%) |
Jun 04, 2021 | 40.60 | 41.24 | 40.59 | 41.19 | 120,333 | +0.98(+2.45%) |
Jun 03, 2021 | 40.62 | 40.62 | 40.05 | 40.21 | 94,213 | -0.78(-1.91%) |
Jun 02, 2021 | 40.85 | 41.11 | 40.74 | 40.99 | 156,897 | +0.14(+0.34%) |
Jun 01, 2021 | 41.25 | 41.57 | 40.63 | 40.86 | 163,648 | -0.07(-0.17%) |
May 28, 2021 | 40.84 | 41.11 | 40.68 | 40.92 | 97,267 | +0.27(+0.66%) |
May 27, 2021 | 40.12 | 40.72 | 40.12 | 40.66 | 130,260 | +0.46(+1.16%) |
May 26, 2021 | 40.10 | 40.34 | 39.80 | 40.19 | 95,100 | +0.24(+0.59%) |
May 25, 2021 | 40.19 | 40.41 | 39.80 | 39.96 | 246,122 | +0.12(+0.29%) |
May 24, 2021 | 39.20 | 40.02 | 39.08 | 39.84 | 205,479 | +1.04(+2.69%) |
May 21, 2021 | 39.41 | 39.41 | 38.68 | 38.80 | 108,266 | -0.28(-0.71%) |
May 20, 2021 | 38.31 | 39.22 | 38.29 | 39.07 | 266,820 | +1.18(+3.12%) |
May 19, 2021 | 36.19 | 37.94 | 36.18 | 37.89 | 168,666 | +0.91(+2.46%) |
May 18, 2021 | 37.44 | 37.66 | 36.96 | 36.98 | 328,126 | -0.27(-0.72%) |
May 17, 2021 | 37.13 | 37.25 | 36.43 | 37.25 | 845,268 | -0.26(-0.69%) |
May 14, 2021 | 37.01 | 37.79 | 36.59 | 37.51 | 180,925 | +1.11(+3.04%) |
May 13, 2021 | 36.38 | 37.02 | 36.13 | 36.40 | 133,002 | +0.56(+1.56%) |
May 12, 2021 | 36.76 | 37.04 | 35.74 | 35.84 | 408,781 | -1.73(-4.59%) |
May 11, 2021 | 36.28 | 37.62 | 36.06 | 37.56 | 290,409 | +0.15(+0.40%) |
May 10, 2021 | 39.09 | 39.09 | 37.41 | 37.41 | 334,043 | -2.03(-5.14%) |
May 07, 2021 | 39.00 | 39.58 | 38.91 | 39.44 | 226,869 | +0.85(+2.19%) |
May 06, 2021 | 38.60 | 38.60 | 37.89 | 38.60 | 143,205 | -0.10(-0.26%) |
May 05, 2021 | 38.84 | 39.08 | 38.41 | 38.70 | 128,621 | +0.24(+0.63%) |
May 04, 2021 | 38.89 | 38.97 | 37.84 | 38.45 | 302,610 | -0.89(-2.26%) |