Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.95 | 32.47 | 30.97 | 31.02 | 736,916 | -1.22(-3.79%) |
Apr 28, 2022 | 31.88 | 32.47 | 31.23 | 32.24 | 514,136 | +0.81(+2.59%) |
Apr 27, 2022 | 31.53 | 32.04 | 31.37 | 31.42 | 859,789 | -0.08(-0.27%) |
Apr 26, 2022 | 32.41 | 32.45 | 31.48 | 31.51 | 287,299 | -1.17(-3.58%) |
Apr 25, 2022 | 32.07 | 32.69 | 31.87 | 32.68 | 490,382 | +0.35(+1.07%) |
Apr 22, 2022 | 33.35 | 33.39 | 32.29 | 32.33 | 291,879 | -0.98(-2.93%) |
Apr 21, 2022 | 34.80 | 34.91 | 33.25 | 33.31 | 270,913 | -1.12(-3.25%) |
Apr 20, 2022 | 34.76 | 34.83 | 34.35 | 34.43 | 281,235 | -0.21(-0.59%) |
Apr 19, 2022 | 33.84 | 34.69 | 33.84 | 34.63 | 1,059,003 | +0.73(+2.16%) |
Apr 18, 2022 | 33.81 | 34.07 | 33.61 | 33.90 | 349,992 | -0.01(-0.02%) |
Apr 14, 2022 | 34.63 | 34.70 | 33.89 | 33.91 | 191,246 | -0.70(-2.03%) |
Apr 13, 2022 | 33.99 | 34.69 | 33.98 | 34.61 | 345,284 | +0.64(+1.87%) |
Apr 12, 2022 | 34.58 | 34.87 | 33.83 | 33.97 | 1,914,162 | -0.18(-0.53%) |
Apr 11, 2022 | 34.54 | 34.62 | 34.11 | 34.15 | 229,652 | -0.79(-2.26%) |
Apr 08, 2022 | 35.05 | 35.25 | 34.79 | 34.94 | 315,352 | -0.23(-0.66%) |
Apr 07, 2022 | 34.78 | 35.36 | 34.63 | 35.17 | 359,326 | +0.32(+0.92%) |
Apr 06, 2022 | 34.98 | 35.09 | 34.47 | 34.85 | 1,256,206 | -0.58(-1.64%) |
Apr 05, 2022 | 36.16 | 36.20 | 35.31 | 35.43 | 197,827 | -0.82(-2.26%) |
Apr 04, 2022 | 35.84 | 36.27 | 35.82 | 36.25 | 347,203 | +0.50(+1.41%) |
Apr 01, 2022 | 36.03 | 36.07 | 35.49 | 35.75 | 322,286 | -0.16(-0.46%) |
Mar 31, 2022 | 36.52 | 36.61 | 35.88 | 35.91 | 337,818 | -0.55(-1.51%) |
Mar 30, 2022 | 37.01 | 37.01 | 36.30 | 36.46 | 131,685 | -0.66(-1.78%) |
Mar 29, 2022 | 36.81 | 37.21 | 36.50 | 37.12 | 824,684 | +0.77(+2.11%) |
Mar 28, 2022 | 35.95 | 36.38 | 35.76 | 36.36 | 383,224 | +0.37(+1.02%) |
Mar 25, 2022 | 36.21 | 36.26 | 35.57 | 35.99 | 844,734 | -0.22(-0.62%) |
Mar 24, 2022 | 35.69 | 36.22 | 35.47 | 36.22 | 335,607 | +0.72(+2.04%) |
Mar 23, 2022 | 35.97 | 36.12 | 35.48 | 35.49 | 736,809 | -0.78(-2.14%) |
Mar 22, 2022 | 35.72 | 36.35 | 35.72 | 36.27 | 461,105 | +0.60(+1.69%) |
Mar 21, 2022 | 35.82 | 36.05 | 35.28 | 35.66 | 456,187 | -0.20(-0.56%) |
Mar 18, 2022 | 35.01 | 35.95 | 35.01 | 35.87 | 438,133 | +0.71(+2.02%) |
Mar 17, 2022 | 34.41 | 35.17 | 34.31 | 35.16 | 516,086 | +0.56(+1.62%) |
Mar 16, 2022 | 33.63 | 34.60 | 33.49 | 34.60 | 664,086 | +1.39(+4.17%) |
Mar 15, 2022 | 32.44 | 33.26 | 32.32 | 33.21 | 571,287 | +0.95(+2.93%) |
Mar 14, 2022 | 32.75 | 33.13 | 32.16 | 32.26 | 854,917 | -0.48(-1.47%) |
Mar 11, 2022 | 33.80 | 33.80 | 32.72 | 32.75 | 653,088 | -0.74(-2.21%) |
Mar 10, 2022 | 33.30 | 33.55 | 32.93 | 33.49 | 515,390 | -0.29(-0.86%) |
Mar 09, 2022 | 33.39 | 33.95 | 33.18 | 33.78 | 1,016,698 | +1.20(+3.68%) |
Mar 08, 2022 | 32.61 | 33.43 | 32.32 | 32.58 | 1,659,854 | -0.04(-0.13%) |
Mar 07, 2022 | 34.02 | 34.12 | 32.61 | 32.62 | 1,114,240 | -1.40(-4.11%) |
Mar 04, 2022 | 34.27 | 34.42 | 33.66 | 34.02 | 1,171,529 | -0.50(-1.45%) |
Mar 03, 2022 | 35.22 | 35.23 | 34.37 | 34.52 | 1,322,850 | -0.51(-1.46%) |
Mar 02, 2022 | 34.54 | 35.20 | 34.38 | 35.03 | 1,448,138 | +0.74(+2.15%) |
Mar 01, 2022 | 34.99 | 35.06 | 34.04 | 34.29 | 819,234 | -0.74(-2.12%) |
Feb 28, 2022 | 34.68 | 35.26 | 34.52 | 35.04 | 659,721 | -0.08(-0.22%) |
Feb 25, 2022 | 34.42 | 35.12 | 34.41 | 35.11 | 650,504 | +0.82(+2.40%) |
Feb 24, 2022 | 32.03 | 34.35 | 31.97 | 34.29 | 1,273,917 | +1.25(+3.78%) |
Feb 23, 2022 | 34.28 | 34.39 | 32.98 | 33.04 | 1,602,468 | -0.86(-2.55%) |
Feb 22, 2022 | 34.31 | 34.72 | 33.62 | 33.90 | 1,052,924 | -0.62(-1.80%) |
Feb 18, 2022 | 34.53 | 0 | -0.34(-0.98%) | |||
Feb 17, 2022 | 35.65 | 35.71 | 34.80 | 34.87 | 424,101 | -1.11(-3.08%) |
Feb 16, 2022 | 35.66 | 36.05 | 35.42 | 35.97 | 474,349 | +0.10(+0.28%) |
Feb 15, 2022 | 35.37 | 35.90 | 35.37 | 35.87 | 749,065 | +0.95(+2.72%) |
Feb 14, 2022 | 35.17 | 35.38 | 34.61 | 34.92 | 1,240,675 | -0.28(-0.79%) |
Feb 11, 2022 | 36.17 | 36.45 | 35.02 | 35.20 | 970,836 | -0.99(-2.73%) |
Feb 10, 2022 | 36.17 | 37.08 | 35.94 | 36.19 | 620,419 | -0.72(-1.94%) |
Feb 09, 2022 | 36.44 | 36.93 | 36.44 | 36.91 | 841,367 | +1.04(+2.89%) |
Feb 08, 2022 | 35.33 | 35.96 | 35.22 | 35.87 | 936,734 | +0.38(+1.08%) |
Feb 07, 2022 | 35.65 | 35.97 | 35.40 | 35.48 | 1,124,838 | -0.15(-0.42%) |
Feb 04, 2022 | 35.33 | 35.99 | 35.10 | 35.63 | 3,441,246 | +0.28(+0.78%) |
Feb 03, 2022 | 35.67 | 35.24 | 35.36 | 3,981,190 | -1.08(-2.97%) | |
Feb 02, 2022 | 36.45 | 36.50 | 35.98 | 36.44 | 1,251,698 | +0.35(+0.97%) |
Feb 01, 2022 | 35.82 | 36.12 | 35.24 | 36.09 | 593,369 | +0.45(+1.26%) |
Jan 31, 2022 | 34.55 | 35.68 | 35.64 | 779,150 | +1.21(+3.51%) | |
Jan 28, 2022 | 33.50 | 34.45 | 33.02 | 34.43 | 1,043,104 | +0.95(+2.82%) |
Jan 27, 2022 | 34.53 | 34.67 | 33.39 | 33.49 | 1,200,836 | -0.64(-1.88%) |
Jan 26, 2022 | 34.96 | 35.44 | 33.94 | 34.13 | 892,095 | -0.17(-0.49%) |
Jan 25, 2022 | 34.57 | 34.93 | 33.98 | 34.30 | 1,046,553 | -0.93(-2.64%) |
Jan 24, 2022 | 34.07 | 35.26 | 33.01 | 35.23 | 2,203,713 | +0.48(+1.37%) |
Jan 21, 2022 | 35.45 | 35.78 | 34.72 | 34.75 | 1,007,993 | -1.03(-2.88%) |
Jan 20, 2022 | 36.69 | 37.16 | 35.75 | 35.78 | 1,261,068 | -0.67(-1.84%) |
Jan 19, 2022 | 37.23 | 37.47 | 36.43 | 36.45 | 1,068,916 | -0.55(-1.50%) |
Jan 18, 2022 | 37.66 | 37.66 | 36.92 | 37.01 | 1,289,648 | -1.24(-3.25%) |
Jan 14, 2022 | 38.25 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 39.50 | 39.52 | 38.16 | 38.22 | 466,084 | -1.07(-2.73%) |
Jan 12, 2022 | 39.32 | 39.63 | 39.07 | 39.30 | 290,390 | +0.21(+0.54%) |
Jan 11, 2022 | 38.63 | 39.10 | 38.28 | 39.08 | 702,594 | +0.42(+1.09%) |
Jan 10, 2022 | 38.09 | 38.69 | 37.51 | 38.66 | 976,823 | +0.10(+0.25%) |
Jan 07, 2022 | 39.27 | 39.40 | 38.53 | 38.56 | 951,001 | -0.70(-1.78%) |
Jan 06, 2022 | 38.94 | 39.48 | 38.47 | 39.26 | 1,615,272 | +0.28(+0.73%) |
Jan 05, 2022 | 40.33 | 40.34 | 38.97 | 38.98 | 1,413,084 | -1.54(-3.80%) |
Jan 04, 2022 | 40.95 | 40.97 | 40.08 | 40.52 | 1,423,217 | -0.38(-0.92%) |
Jan 03, 2022 | 41.33 | 41.44 | 40.65 | 40.90 | 1,523,962 | -0.30(-0.73%) |
Dec 31, 2021 | 41.25 | 41.37 | 41.16 | 41.20 | 576,149 | -0.07(-0.16%) |
Dec 30, 2021 | 41.43 | 41.58 | 41.22 | 41.26 | 398,817 | -0.18(-0.44%) |
Dec 29, 2021 | 41.41 | 41.53 | 41.22 | 41.45 | 346,834 | +0.10(+0.24%) |
Dec 28, 2021 | 41.85 | 41.86 | 41.24 | 41.35 | 861,166 | -0.37(-0.89%) |
Dec 27, 2021 | 40.97 | 41.74 | 40.97 | 41.72 | 785,296 | +0.86(+2.10%) |
Dec 23, 2021 | 40.69 | 40.98 | 40.69 | 40.86 | 406,104 | +0.32(+0.78%) |
Dec 22, 2021 | 40.07 | 40.57 | 39.96 | 40.55 | 702,824 | +0.44(+1.10%) |
Dec 21, 2021 | 39.56 | 40.13 | 39.13 | 40.11 | 548,024 | +0.99(+2.53%) |
Dec 20, 2021 | 39.23 | 39.39 | 38.79 | 39.12 | 2,178,228 | -0.69(-1.73%) |
Dec 17, 2021 | 39.53 | 40.20 | 39.29 | 39.81 | 542,604 | -0.08(-0.21%) |
Dec 16, 2021 | 41.09 | 41.25 | 39.69 | 39.89 | 1,312,595 | -1.06(-2.59%) |
Dec 15, 2021 | 39.99 | 40.99 | 39.63 | 40.95 | 490,356 | +0.95(+2.38%) |
Dec 14, 2021 | 40.10 | 40.25 | 39.54 | 40.00 | 661,271 | -0.63(-1.54%) |
Dec 13, 2021 | 41.16 | 41.16 | 40.60 | 40.62 | 790,413 | -0.54(-1.31%) |
Dec 10, 2021 | 41.36 | 41.47 | 40.86 | 41.16 | 391,611 | +0.12(+0.30%) |
Dec 09, 2021 | 41.81 | 41.94 | 41.02 | 41.04 | 575,678 | -0.85(-2.03%) |
Dec 08, 2021 | 41.58 | 41.91 | 41.37 | 41.89 | 465,076 | +0.35(+0.84%) |
Dec 07, 2021 | 40.85 | 41.60 | 40.85 | 41.54 | 1,059,474 | +1.43(+3.58%) |
Dec 06, 2021 | 40.15 | 40.23 | 39.47 | 40.10 | 1,172,425 | +0.00(+0.00%) |
Dec 03, 2021 | 41.17 | 41.31 | 39.62 | 40.10 | 1,292,468 | -0.94(-2.29%) |
Dec 02, 2021 | 40.50 | 41.24 | 40.41 | 41.04 | 867,378 | +0.47(+1.16%) |
Dec 01, 2021 | 42.02 | 42.12 | 40.57 | 40.57 | 691,975 | -0.96(-2.30%) |
Nov 30, 2021 | 42.31 | 42.56 | 41.46 | 41.53 | 969,526 | -0.92(-2.16%) |
Nov 29, 2021 | 42.12 | 42.58 | 41.93 | 42.45 | 452,262 | +0.84(+2.01%) |
Nov 26, 2021 | 42.00 | 42.43 | 41.53 | 41.61 | 487,020 | -0.74(-1.74%) |
Nov 24, 2021 | 41.75 | 42.36 | 41.48 | 42.35 | 460,389 | +0.28(+0.67%) |
Nov 23, 2021 | 42.35 | 42.59 | 41.54 | 42.06 | 1,227,815 | -0.45(-1.06%) |
Nov 22, 2021 | 43.42 | 43.60 | 42.49 | 42.52 | 423,580 | -0.66(-1.53%) |
Nov 19, 2021 | 43.19 | 43.42 | 43.16 | 43.18 | 451,193 | +0.19(+0.45%) |
Nov 18, 2021 | 43.21 | 43.01 | 42.77 | 42.98 | 389,902 | +0.08(+0.19%) |
Nov 17, 2021 | 43.17 | 43.17 | 42.80 | 42.90 | 2,129,332 | -0.24(-0.55%) |
Nov 16, 2021 | 42.43 | 43.21 | 42.43 | 43.14 | 193,707 | +0.62(+1.45%) |
Nov 15, 2021 | 42.81 | 42.81 | 42.35 | 42.52 | 331,359 | -0.08(-0.18%) |
Nov 12, 2021 | 42.19 | 42.63 | 42.15 | 42.60 | 580,565 | +0.53(+1.26%) |
Nov 11, 2021 | 41.96 | 42.14 | 41.89 | 42.07 | 249,625 | +0.45(+1.09%) |
Nov 10, 2021 | 42.03 | 41.62 | 420,924 | -0.79(-1.85%) | ||
Nov 09, 2021 | 42.70 | 42.72 | 42.18 | 42.40 | 338,191 | -0.15(-0.36%) |
Nov 08, 2021 | 42.46 | 42.67 | 42.28 | 42.56 | 474,543 | +0.27(+0.63%) |
Nov 05, 2021 | 42.60 | 42.65 | 42.03 | 42.29 | 394,564 | -0.21(-0.51%) |
Nov 04, 2021 | 41.98 | 42.53 | 41.98 | 42.50 | 1,408,325 | +0.69(+1.65%) |
Nov 03, 2021 | 41.70 | 41.83 | 41.37 | 41.81 | 604,432 | +0.11(+0.25%) |
Nov 02, 2021 | 41.56 | 41.72 | 41.52 | 41.71 | 620,337 | +0.14(+0.34%) |
Nov 01, 2021 | 41.54 | 41.57 | 41.33 | 41.56 | 623,945 | +0.16(+0.40%) |
Oct 29, 2021 | 40.73 | 41.42 | 40.73 | 41.40 | 187,730 | +0.45(+1.09%) |
Oct 28, 2021 | 40.47 | 40.96 | 40.47 | 40.95 | 380,885 | +0.73(+1.82%) |
Oct 27, 2021 | 40.46 | 40.62 | 40.20 | 40.22 | 508,426 | -0.06(-0.15%) |
Oct 26, 2021 | 40.61 | 40.28 | 2,758,159 | -0.07(-0.18%) | ||
Oct 25, 2021 | 40.16 | 40.48 | 40.02 | 40.35 | 536,796 | +0.35(+0.88%) |
Oct 22, 2021 | 39.94 | 40.26 | 39.82 | 40.00 | 405,433 | +0.09(+0.22%) |
Oct 21, 2021 | 39.45 | 39.92 | 39.42 | 39.92 | 342,786 | +0.44(+1.11%) |
Oct 20, 2021 | 39.52 | 39.59 | 39.30 | 39.48 | 259,158 | +0.05(+0.14%) |
Oct 19, 2021 | 39.32 | 39.53 | 39.32 | 39.42 | 196,230 | +0.29(+0.73%) |
Oct 18, 2021 | 38.51 | 39.14 | 38.51 | 39.14 | 249,446 | +0.49(+1.27%) |
Oct 15, 2021 | 38.74 | 38.77 | 38.62 | 38.65 | 255,372 | +0.14(+0.38%) |
Oct 14, 2021 | 38.18 | 38.55 | 38.18 | 38.50 | 382,564 | +0.74(+1.96%) |
Oct 13, 2021 | 37.73 | 37.91 | 37.61 | 37.76 | 430,841 | +0.26(+0.69%) |
Oct 12, 2021 | 37.59 | 37.72 | 37.42 | 37.50 | 382,953 | +0.08(+0.22%) |
Oct 11, 2021 | 37.59 | 37.95 | 37.42 | 37.42 | 332,746 | -0.27(-0.73%) |
Oct 08, 2021 | 38.18 | 38.18 | 37.67 | 37.70 | 170,551 | -0.37(-0.98%) |
Oct 07, 2021 | 38.01 | 38.44 | 38.01 | 38.07 | 730,340 | +0.43(+1.15%) |
Oct 06, 2021 | 37.06 | 37.66 | 36.96 | 37.63 | 895,677 | +0.19(+0.50%) |
Oct 05, 2021 | 37.10 | 37.66 | 37.08 | 37.45 | 647,214 | +0.53(+1.44%) |
Oct 04, 2021 | 37.69 | 37.71 | 36.68 | 36.91 | 1,537,580 | -0.92(-2.43%) |
Oct 01, 2021 | 37.73 | 37.95 | 37.09 | 37.83 | 1,443,149 | +0.20(+0.54%) |
Sep 30, 2021 | 38.04 | 38.28 | 37.67 | 37.63 | 1,178,269 | -0.21(-0.55%) |
Sep 29, 2021 | 38.17 | 38.29 | 37.80 | 37.84 | 591,864 | -0.13(-0.33%) |
Sep 28, 2021 | 38.74 | 38.74 | 37.90 | 37.96 | 586,650 | -1.22(-3.12%) |
Sep 27, 2021 | 39.49 | 39.56 | 39.00 | 39.18 | 542,666 | -0.55(-1.39%) |
Sep 24, 2021 | 39.54 | 39.77 | 39.45 | 39.74 | 346,681 | +0.00(+0.01%) |
Sep 23, 2021 | 39.39 | 39.92 | 39.39 | 39.73 | 439,060 | +0.51(+1.29%) |
Sep 22, 2021 | 38.90 | 39.32 | 38.74 | 39.23 | 438,307 | +0.47(+1.21%) |
Sep 21, 2021 | 38.91 | 38.95 | 38.53 | 38.76 | 732,515 | +0.14(+0.36%) |
Sep 20, 2021 | 38.68 | 38.85 | 38.12 | 38.62 | 736,706 | -0.74(-1.89%) |
Sep 17, 2021 | 39.64 | 39.64 | 39.25 | 39.36 | 637,010 | -0.35(-0.89%) |
Sep 16, 2021 | 39.39 | 39.74 | 39.29 | 39.71 | 220,440 | +0.20(+0.50%) |
Sep 15, 2021 | 39.27 | 39.55 | 39.05 | 39.51 | 311,079 | +0.33(+0.83%) |
Sep 14, 2021 | 39.31 | 39.44 | 39.10 | 39.19 | 227,886 | -0.00(-0.01%) |
Sep 13, 2021 | 39.84 | 39.84 | 38.89 | 39.19 | 341,983 | -0.40(-1.02%) |
Sep 10, 2021 | 39.94 | 40.03 | 39.59 | 39.59 | 485,955 | -0.12(-0.30%) |
Sep 09, 2021 | 39.87 | 39.98 | 39.71 | 39.71 | 359,147 | -0.14(-0.36%) |
Sep 08, 2021 | 39.98 | 40.02 | 39.75 | 39.86 | 444,167 | -0.15(-0.37%) |
Sep 07, 2021 | 40.23 | 40.23 | 39.83 | 40.00 | 1,509,327 | -0.22(-0.55%) |
Sep 03, 2021 | 39.98 | 40.29 | 39.89 | 40.22 | 356,455 | +0.13(+0.31%) |
Sep 02, 2021 | 40.00 | 40.17 | 39.97 | 40.10 | 1,087,231 | +0.23(+0.59%) |
Sep 01, 2021 | 39.89 | 39.99 | 39.75 | 39.86 | 938,658 | +0.09(+0.24%) |
Aug 31, 2021 | 39.97 | 39.97 | 39.67 | 39.77 | 410,336 | -0.14(-0.36%) |
Aug 30, 2021 | 39.69 | 39.95 | 39.69 | 39.91 | 213,839 | +0.37(+0.93%) |
Aug 27, 2021 | 39.17 | 39.61 | 39.17 | 39.55 | 474,334 | +0.48(+1.23%) |
Aug 26, 2021 | 39.15 | 39.26 | 39.00 | 39.07 | 469,825 | -0.17(-0.42%) |
Aug 25, 2021 | 39.06 | 39.27 | 39.04 | 39.23 | 226,581 | +0.24(+0.61%) |
Aug 24, 2021 | 39.01 | 39.04 | 38.95 | 39.00 | 284,249 | +0.11(+0.28%) |
Aug 23, 2021 | 38.60 | 38.95 | 38.60 | 38.89 | 448,250 | +0.51(+1.32%) |
Aug 20, 2021 | 38.08 | 38.40 | 38.06 | 38.38 | 229,032 | +0.40(+1.06%) |
Aug 19, 2021 | 37.49 | 38.21 | 37.49 | 37.97 | 266,527 | +0.28(+0.74%) |
Aug 18, 2021 | 37.97 | 38.17 | 37.67 | 37.70 | 449,960 | -0.30(-0.78%) |
Aug 17, 2021 | 38.12 | 38.12 | 37.70 | 37.99 | 193,984 | -0.37(-0.95%) |
Aug 16, 2021 | 38.26 | 38.36 | 37.96 | 38.36 | 190,734 | -0.04(-0.09%) |
Aug 13, 2021 | 38.33 | 38.41 | 38.27 | 38.39 | 100,950 | +0.07(+0.19%) |
Aug 12, 2021 | 38.13 | 38.33 | 38.01 | 38.32 | 181,431 | +0.15(+0.40%) |
Aug 11, 2021 | 38.38 | 38.38 | 37.91 | 38.17 | 506,153 | -0.08(-0.22%) |
Aug 10, 2021 | 38.58 | 38.58 | 38.20 | 38.25 | 334,727 | -0.28(-0.72%) |
Aug 09, 2021 | 38.58 | 38.62 | 38.49 | 38.53 | 740,897 | +0.02(+0.06%) |
Aug 06, 2021 | 38.53 | 38.58 | 38.32 | 38.51 | 650,878 | -0.07(-0.19%) |
Aug 05, 2021 | 38.53 | 38.64 | 38.40 | 38.58 | 1,094,651 | +0.04(+0.10%) |
Aug 04, 2021 | 38.26 | 38.67 | 38.26 | 38.54 | 3,778,466 | +0.35(+0.92%) |
Aug 03, 2021 | 37.95 | 38.22 | 37.75 | 38.19 | 1,498,933 | +0.32(+0.86%) |
Aug 02, 2021 | 38.05 | 38.09 | 37.78 | 37.87 | 811,614 | +0.03(+0.08%) |
Jul 30, 2021 | 37.40 | 37.88 | 37.40 | 37.83 | 242,486 | +0.13(+0.36%) |
Jul 29, 2021 | 37.34 | 37.80 | 37.34 | 37.70 | 195,805 | +0.28(+0.75%) |
Jul 28, 2021 | 37.06 | 37.51 | 36.94 | 37.42 | 316,877 | +0.36(+0.98%) |
Jul 27, 2021 | 37.34 | 37.36 | 36.63 | 37.06 | 184,522 | -0.37(-0.99%) |
Jul 26, 2021 | 37.52 | 37.52 | 37.32 | 37.43 | 252,936 | -0.11(-0.30%) |
Jul 23, 2021 | 37.27 | 37.57 | 37.12 | 37.54 | 358,006 | +0.48(+1.30%) |
Jul 22, 2021 | 36.73 | 37.08 | 36.73 | 37.06 | 267,878 | +0.37(+1.02%) |
Jul 21, 2021 | 36.34 | 36.70 | 36.34 | 36.69 | 284,566 | +0.39(+1.08%) |
Jul 20, 2021 | 35.82 | 36.41 | 35.73 | 36.30 | 149,514 | +0.58(+1.63%) |
Jul 19, 2021 | 35.43 | 35.77 | 35.38 | 35.72 | 368,266 | -0.16(-0.45%) |
Jul 16, 2021 | 36.25 | 36.25 | 35.86 | 35.88 | 481,744 | -0.21(-0.60%) |
Jul 15, 2021 | 36.33 | 36.41 | 35.92 | 36.09 | 704,114 | -0.28(-0.76%) |
Jul 14, 2021 | 36.77 | 36.81 | 36.35 | 36.37 | 240,726 | -0.18(-0.49%) |
Jul 13, 2021 | 36.67 | 36.80 | 36.53 | 36.55 | 177,511 | -0.18(-0.49%) |
Jul 12, 2021 | 36.64 | 36.73 | 36.58 | 36.73 | 281,567 | +0.20(+0.56%) |
Jul 09, 2021 | 36.21 | 36.56 | 36.15 | 36.53 | 168,192 | +0.39(+1.08%) |
Jul 08, 2021 | 35.83 | 36.26 | 35.75 | 36.14 | 427,638 | -0.30(-0.84%) |
Jul 07, 2021 | 36.59 | 36.62 | 36.14 | 36.44 | 454,581 | +0.02(+0.05%) |
Jul 06, 2021 | 36.35 | 36.43 | 36.09 | 36.42 | 473,592 | +0.09(+0.26%) |
Jul 02, 2021 | 36.18 | 36.34 | 36.14 | 36.33 | 414,189 | +0.30(+0.84%) |
Jul 01, 2021 | 35.95 | 36.05 | 35.81 | 36.03 | 663,113 | +0.05(+0.13%) |
Jun 30, 2021 | 36.02 | 36.05 | 35.93 | 35.98 | 180,566 | -0.08(-0.23%) |
Jun 29, 2021 | 35.86 | 36.08 | 35.84 | 36.06 | 212,319 | +0.16(+0.46%) |
Jun 28, 2021 | 35.54 | 35.92 | 35.54 | 35.90 | 919,581 | +0.54(+1.54%) |
Jun 25, 2021 | 35.47 | 35.48 | 35.31 | 35.36 | 100,008 | +0.04(+0.12%) |
Jun 24, 2021 | 35.24 | 35.40 | 35.24 | 35.31 | 280,416 | +0.30(+0.85%) |
Jun 23, 2021 | 34.98 | 35.13 | 34.94 | 35.02 | 256,303 | +0.09(+0.27%) |
Jun 22, 2021 | 34.63 | 34.95 | 34.54 | 34.93 | 396,314 | +0.30(+0.88%) |
Jun 21, 2021 | 34.36 | 34.63 | 34.12 | 34.62 | 89,886 | +0.34(+0.98%) |
Jun 18, 2021 | 34.30 | 34.45 | 34.23 | 34.29 | 201,920 | -0.23(-0.68%) |
Jun 17, 2021 | 33.91 | 34.58 | 33.91 | 34.52 | 218,890 | +0.49(+1.44%) |
Jun 16, 2021 | 34.11 | 34.24 | 33.71 | 34.03 | 97,091 | -0.03(-0.08%) |
Jun 15, 2021 | 34.31 | 34.31 | 34.03 | 34.06 | 82,639 | -0.24(-0.69%) |
Jun 14, 2021 | 34.01 | 34.30 | 34.01 | 34.30 | 65,837 | +0.32(+0.94%) |
Jun 11, 2021 | 33.88 | 33.99 | 33.78 | 33.98 | 73,207 | +0.10(+0.28%) |
Jun 10, 2021 | 33.52 | 33.88 | 33.49 | 33.88 | 89,987 | +0.45(+1.34%) |
Jun 09, 2021 | 33.67 | 33.67 | 33.43 | 33.43 | 69,793 | -0.08(-0.23%) |
Jun 08, 2021 | 33.53 | 33.66 | 33.33 | 33.51 | 69,348 | +0.11(+0.33%) |
Jun 07, 2021 | 33.38 | 33.43 | 33.30 | 33.40 | 100,903 | -0.04(-0.12%) |
Jun 04, 2021 | 33.17 | 33.45 | 33.17 | 33.44 | 145,145 | +0.51(+1.56%) |
Jun 03, 2021 | 32.99 | 33.08 | 32.80 | 32.93 | 89,368 | -0.31(-0.92%) |
Jun 02, 2021 | 33.20 | 33.32 | 33.18 | 33.23 | 139,812 | +0.02(+0.05%) |
Jun 01, 2021 | 33.59 | 33.59 | 33.16 | 33.22 | 137,801 | -0.20(-0.59%) |
May 28, 2021 | 33.44 | 33.59 | 33.41 | 33.41 | 80,162 | +0.15(+0.46%) |
May 27, 2021 | 33.19 | 33.36 | 33.09 | 33.26 | 73,023 | +0.05(+0.15%) |
May 26, 2021 | 33.14 | 33.23 | 33.12 | 33.21 | 61,431 | +0.14(+0.43%) |
May 25, 2021 | 33.13 | 33.24 | 33.03 | 33.07 | 172,657 | +0.06(+0.18%) |
May 24, 2021 | 32.90 | 33.13 | 32.84 | 33.01 | 77,782 | +0.40(+1.22%) |
May 21, 2021 | 32.89 | 32.98 | 32.61 | 32.61 | 131,512 | -0.12(-0.36%) |
May 20, 2021 | 32.18 | 32.82 | 32.18 | 32.73 | 184,474 | +0.72(+2.24%) |
May 19, 2021 | 31.39 | 32.04 | 31.39 | 32.01 | 275,859 | +0.10(+0.31%) |
May 18, 2021 | 32.14 | 32.30 | 31.90 | 31.92 | 107,490 | -0.14(-0.43%) |
May 17, 2021 | 32.11 | 32.11 | 31.77 | 32.05 | 202,912 | -0.27(-0.84%) |
May 14, 2021 | 31.84 | 32.39 | 31.80 | 32.33 | 109,015 | +0.77(+2.45%) |
May 13, 2021 | 31.64 | 31.88 | 31.30 | 31.55 | 308,545 | +0.20(+0.63%) |
May 12, 2021 | 31.86 | 32.05 | 31.27 | 31.35 | 429,126 | -1.00(-3.09%) |
May 11, 2021 | 31.68 | 32.45 | 31.61 | 32.35 | 246,335 | -0.02(-0.05%) |
May 10, 2021 | 33.08 | 33.08 | 32.36 | 32.37 | 98,785 | -0.85(-2.56%) |
May 07, 2021 | 33.06 | 33.36 | 33.06 | 33.22 | 167,447 | +0.42(+1.28%) |
May 06, 2021 | 32.79 | 32.80 | 32.41 | 32.80 | 180,518 | -0.13(-0.40%) |
May 05, 2021 | 33.18 | 33.22 | 32.87 | 32.94 | 300,367 | -0.01(-0.02%) |
May 04, 2021 | 33.22 | 33.22 | 32.55 | 32.94 | 223,777 | -0.57(-1.70%) |