Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.25 | 28.08 | 26.34 | 26.40 | 3,689,981 | -1.25(-4.51%) |
Apr 28, 2022 | 26.49 | 27.95 | 24.89 | 27.65 | 6,431,584 | +1.55(+5.93%) |
Apr 27, 2022 | 26.68 | 27.27 | 25.90 | 26.10 | 5,113,707 | -0.49(-1.83%) |
Apr 26, 2022 | 27.80 | 28.09 | 26.38 | 26.59 | 4,851,977 | -1.36(-4.88%) |
Apr 25, 2022 | 26.68 | 28.01 | 26.38 | 27.95 | 3,250,061 | +0.86(+3.16%) |
Apr 22, 2022 | 27.42 | 27.74 | 26.87 | 27.09 | 3,680,423 | -0.72(-2.59%) |
Apr 21, 2022 | 29.27 | 29.30 | 27.66 | 27.81 | 2,962,168 | -1.17(-4.03%) |
Apr 20, 2022 | 29.30 | 29.49 | 28.97 | 28.98 | 2,605,612 | -0.04(-0.13%) |
Apr 19, 2022 | 27.84 | 29.24 | 27.84 | 29.02 | 2,986,288 | +1.30(+4.67%) |
Apr 18, 2022 | 27.77 | 28.32 | 27.23 | 27.73 | 2,659,840 | -0.15(-0.52%) |
Apr 14, 2022 | 28.37 | 28.78 | 27.75 | 27.87 | 2,334,870 | -0.35(-1.24%) |
Apr 13, 2022 | 28.23 | 28.83 | 28.19 | 28.22 | 2,291,967 | -0.15(-0.51%) |
Apr 12, 2022 | 28.10 | 28.99 | 28.06 | 28.37 | 3,561,973 | +0.60(+2.17%) |
Apr 11, 2022 | 27.40 | 28.65 | 27.40 | 27.76 | 2,308,515 | -0.15(-0.52%) |
Apr 08, 2022 | 27.52 | 28.55 | 27.28 | 27.91 | 2,660,292 | +0.57(+2.10%) |
Apr 07, 2022 | 27.51 | 27.83 | 26.26 | 27.34 | 3,634,027 | -0.24(-0.88%) |
Apr 06, 2022 | 26.95 | 27.87 | 26.66 | 27.58 | 7,109,887 | +0.05(+0.18%) |
Apr 05, 2022 | 27.59 | 27.93 | 27.36 | 27.53 | 3,849,829 | -0.09(-0.32%) |
Apr 04, 2022 | 27.26 | 27.88 | 27.07 | 27.62 | 2,990,557 | +0.30(+1.11%) |
Apr 01, 2022 | 27.37 | 27.54 | 27.00 | 27.32 | 3,118,040 | +0.13(+0.47%) |
Mar 31, 2022 | 26.35 | 27.60 | 26.20 | 27.19 | 8,049,157 | -1.04(-3.69%) |
Mar 30, 2022 | 29.33 | 29.36 | 27.76 | 28.23 | 4,901,553 | -1.73(-5.78%) |
Mar 29, 2022 | 29.30 | 30.64 | 29.25 | 29.97 | 3,805,098 | +1.32(+4.62%) |
Mar 28, 2022 | 28.44 | 28.93 | 28.36 | 28.64 | 4,649,293 | -0.31(-1.08%) |
Mar 25, 2022 | 29.60 | 29.90 | 28.77 | 28.95 | 2,766,054 | -0.92(-3.06%) |
Mar 24, 2022 | 29.96 | 30.15 | 29.58 | 29.87 | 3,312,351 | -0.02(-0.07%) |
Mar 23, 2022 | 31.86 | 32.10 | 29.86 | 29.89 | 3,168,944 | -2.38(-7.36%) |
Mar 22, 2022 | 32.35 | 32.64 | 32.02 | 32.26 | 2,501,205 | -0.11(-0.33%) |
Mar 21, 2022 | 33.23 | 33.62 | 31.97 | 32.37 | 2,795,707 | -0.85(-2.55%) |
Mar 18, 2022 | 32.22 | 33.34 | 31.75 | 33.22 | 3,015,196 | +1.06(+3.30%) |
Mar 17, 2022 | 31.50 | 32.16 | 31.42 | 32.16 | 1,962,868 | +0.33(+1.04%) |
Mar 16, 2022 | 30.92 | 32.07 | 30.74 | 31.83 | 2,224,953 | +1.17(+3.81%) |
Mar 15, 2022 | 29.67 | 30.76 | 29.67 | 30.66 | 1,763,852 | +1.14(+3.86%) |
Mar 14, 2022 | 30.26 | 30.45 | 29.22 | 29.52 | 2,280,130 | -0.88(-2.88%) |
Mar 11, 2022 | 31.20 | 31.55 | 30.37 | 30.39 | 2,418,198 | -0.59(-1.92%) |
Mar 10, 2022 | 30.04 | 31.21 | 29.83 | 30.99 | 3,773,793 | +0.65(+2.15%) |
Mar 09, 2022 | 29.99 | 30.98 | 29.99 | 30.34 | 3,181,203 | +0.99(+3.39%) |
Mar 08, 2022 | 28.46 | 30.30 | 28.46 | 29.34 | 5,006,763 | +1.03(+3.65%) |
Mar 07, 2022 | 31.31 | 31.36 | 28.29 | 28.31 | 4,462,200 | -3.16(-10.03%) |
Mar 04, 2022 | 32.13 | 32.21 | 31.01 | 31.47 | 3,049,265 | -0.66(-2.06%) |
Mar 03, 2022 | 32.41 | 32.71 | 31.81 | 32.13 | 2,044,971 | -0.30(-0.93%) |
Mar 02, 2022 | 31.03 | 32.72 | 31.03 | 32.43 | 3,258,209 | +1.49(+4.80%) |
Mar 01, 2022 | 31.81 | 32.11 | 30.79 | 30.94 | 3,908,376 | -1.11(-3.45%) |
Feb 28, 2022 | 32.15 | 32.65 | 31.59 | 32.05 | 3,812,971 | -0.76(-2.31%) |
Feb 25, 2022 | 31.64 | 32.82 | 31.74 | 32.81 | 3,602,643 | +0.97(+3.05%) |
Feb 24, 2022 | 29.67 | 31.94 | 29.46 | 31.83 | 5,670,432 | +0.98(+3.18%) |
Feb 23, 2022 | 29.38 | 31.39 | 29.01 | 30.85 | 10,604,328 | +1.59(+5.44%) |
Feb 22, 2022 | 31.36 | 32.42 | 28.30 | 29.26 | 15,367,264 | -7.06(-19.43%) |
Feb 18, 2022 | 36.32 | 0 | +0.12(+0.32%) | |||
Feb 17, 2022 | 37.87 | 37.98 | 36.18 | 36.20 | 4,634,676 | -1.90(-4.99%) |
Feb 16, 2022 | 38.42 | 38.66 | 37.82 | 38.11 | 2,164,505 | -0.72(-1.85%) |
Feb 15, 2022 | 39.22 | 39.55 | 38.55 | 38.82 | 3,003,205 | +0.12(+0.30%) |
Feb 14, 2022 | 38.80 | 39.55 | 38.48 | 38.71 | 2,459,471 | -0.29(-0.75%) |
Feb 11, 2022 | 39.69 | 40.00 | 38.65 | 39.00 | 2,005,940 | -0.50(-1.28%) |
Feb 10, 2022 | 39.65 | 41.04 | 39.29 | 39.50 | 1,741,425 | -1.05(-2.59%) |
Feb 09, 2022 | 39.81 | 40.68 | 39.66 | 40.55 | 2,097,516 | +1.32(+3.37%) |
Feb 08, 2022 | 38.42 | 39.44 | 38.40 | 39.23 | 2,322,789 | +0.70(+1.81%) |
Feb 07, 2022 | 38.70 | 39.02 | 38.17 | 38.53 | 2,035,429 | +0.11(+0.28%) |
Feb 04, 2022 | 38.18 | 38.84 | 37.51 | 38.43 | 2,901,397 | +0.17(+0.46%) |
Feb 03, 2022 | 38.54 | 38.23 | 38.25 | 1,927,834 | -0.75(-1.92%) | |
Feb 02, 2022 | 39.15 | 39.39 | 38.45 | 39.00 | 1,871,080 | +0.02(+0.05%) |
Feb 01, 2022 | 38.82 | 39.10 | 38.02 | 38.98 | 2,468,712 | +0.33(+0.85%) |
Jan 31, 2022 | 37.42 | 38.69 | 38.65 | 2,485,388 | +1.25(+3.35%) | |
Jan 28, 2022 | 36.27 | 37.42 | 35.66 | 37.40 | 2,469,856 | +1.48(+4.11%) |
Jan 27, 2022 | 37.69 | 38.10 | 35.89 | 35.92 | 3,471,205 | -1.66(-4.42%) |
Jan 26, 2022 | 39.28 | 39.66 | 37.40 | 37.58 | 2,497,438 | -1.08(-2.79%) |
Jan 25, 2022 | 37.86 | 38.98 | 37.41 | 38.66 | 2,830,230 | -0.12(-0.30%) |
Jan 24, 2022 | 36.37 | 38.88 | 35.36 | 38.78 | 5,594,524 | +1.19(+3.18%) |
Jan 21, 2022 | 37.87 | 38.84 | 37.37 | 37.58 | 3,256,208 | -0.66(-1.73%) |
Jan 20, 2022 | 39.29 | 40.14 | 38.17 | 38.24 | 3,554,298 | -0.97(-2.48%) |
Jan 19, 2022 | 39.73 | 40.14 | 39.19 | 39.21 | 2,536,260 | -0.42(-1.05%) |
Jan 18, 2022 | 40.01 | 40.48 | 39.42 | 39.63 | 2,811,155 | -1.23(-3.02%) |
Jan 14, 2022 | 40.86 | 0 | -1.61(-3.79%) | |||
Jan 13, 2022 | 43.40 | 43.45 | 42.33 | 42.47 | 1,121,675 | -0.64(-1.49%) |
Jan 12, 2022 | 43.14 | 43.69 | 42.75 | 43.12 | 1,175,863 | -0.23(-0.54%) |
Jan 11, 2022 | 42.78 | 43.40 | 42.12 | 43.35 | 1,350,586 | +0.37(+0.86%) |
Jan 10, 2022 | 42.93 | 43.04 | 41.48 | 42.98 | 2,230,412 | -0.55(-1.27%) |
Jan 07, 2022 | 45.71 | 45.81 | 43.51 | 43.53 | 1,644,869 | -2.17(-4.74%) |
Jan 06, 2022 | 45.31 | 46.02 | 44.76 | 45.70 | 961,621 | +0.23(+0.51%) |
Jan 05, 2022 | 47.43 | 47.54 | 45.23 | 45.47 | 2,361,497 | -1.34(-2.86%) |
Jan 04, 2022 | 46.22 | 47.06 | 46.22 | 46.80 | 2,290,290 | +0.82(+1.77%) |
Jan 03, 2022 | 45.70 | 46.73 | 45.70 | 45.99 | 1,479,103 | +0.33(+0.72%) |
Dec 31, 2021 | 45.54 | 45.89 | 45.32 | 45.66 | 909,369 | +0.04(+0.09%) |
Dec 30, 2021 | 46.31 | 46.65 | 45.61 | 45.62 | 903,193 | -0.76(-1.63%) |
Dec 29, 2021 | 45.80 | 46.71 | 45.79 | 46.38 | 1,666,658 | +0.56(+1.23%) |
Dec 28, 2021 | 45.63 | 46.40 | 45.62 | 45.81 | 1,414,606 | +0.17(+0.36%) |
Dec 27, 2021 | 44.95 | 45.65 | 44.68 | 45.65 | 2,184,042 | +0.70(+1.56%) |
Dec 23, 2021 | 45.29 | 45.75 | 44.92 | 44.95 | 2,668,059 | -0.19(-0.43%) |
Dec 22, 2021 | 44.29 | 45.52 | 44.29 | 45.14 | 4,425,048 | +0.83(+1.86%) |
Dec 21, 2021 | 44.05 | 44.35 | 43.44 | 44.32 | 2,757,006 | +0.77(+1.76%) |
Dec 20, 2021 | 43.80 | 43.82 | 42.50 | 43.55 | 2,277,759 | -0.78(-1.75%) |
Dec 17, 2021 | 44.47 | 44.80 | 43.81 | 44.33 | 3,947,684 | -0.70(-1.55%) |
Dec 16, 2021 | 46.01 | 46.14 | 44.78 | 45.03 | 3,072,774 | -0.79(-1.72%) |
Dec 15, 2021 | 44.87 | 45.90 | 43.94 | 45.81 | 2,553,407 | +1.25(+2.81%) |
Dec 14, 2021 | 43.96 | 45.00 | 43.83 | 44.56 | 2,820,961 | +0.17(+0.37%) |
Dec 13, 2021 | 43.94 | 44.83 | 42.99 | 44.40 | 2,855,935 | +0.87(+2.01%) |
Dec 10, 2021 | 43.71 | 44.03 | 43.14 | 43.52 | 1,387,912 | +0.05(+0.11%) |
Dec 09, 2021 | 44.00 | 44.61 | 43.47 | 43.47 | 984,497 | -0.95(-2.14%) |
Dec 08, 2021 | 44.41 | 44.67 | 43.89 | 44.43 | 1,076,733 | +0.38(+0.86%) |
Dec 07, 2021 | 44.50 | 45.34 | 43.92 | 44.05 | 1,796,768 | +0.05(+0.11%) |
Dec 06, 2021 | 42.43 | 44.39 | 42.12 | 44.00 | 3,667,671 | +1.60(+3.78%) |
Dec 03, 2021 | 43.87 | 43.98 | 42.12 | 42.40 | 2,211,023 | -1.14(-2.61%) |
Dec 02, 2021 | 42.03 | 43.67 | 41.99 | 43.53 | 1,951,843 | +1.51(+3.60%) |
Dec 01, 2021 | 42.14 | 43.70 | 41.99 | 42.02 | 4,000,844 | +0.43(+1.03%) |
Nov 30, 2021 | 40.83 | 41.94 | 40.77 | 41.59 | 3,046,690 | +0.31(+0.75%) |
Nov 29, 2021 | 41.55 | 41.80 | 40.88 | 41.28 | 1,923,491 | +0.28(+0.69%) |
Nov 26, 2021 | 41.10 | 41.63 | 40.54 | 41.00 | 1,635,407 | -1.59(-3.74%) |
Nov 24, 2021 | 42.13 | 42.89 | 41.89 | 42.59 | 1,230,457 | -0.04(-0.09%) |
Nov 23, 2021 | 42.61 | 42.93 | 41.76 | 42.63 | 1,322,363 | -0.16(-0.36%) |
Nov 22, 2021 | 43.03 | 43.47 | 42.26 | 42.79 | 1,232,411 | +0.09(+0.20%) |
Nov 19, 2021 | 42.68 | 43.15 | 42.47 | 42.70 | 1,674,437 | -0.22(-0.52%) |
Nov 18, 2021 | 43.36 | 42.96 | 42.67 | 42.92 | 997,298 | -0.08(-0.18%) |
Nov 17, 2021 | 44.75 | 44.88 | 42.89 | 43.00 | 1,488,514 | -1.63(-3.65%) |
Nov 16, 2021 | 44.01 | 45.11 | 43.67 | 44.63 | 1,655,094 | +0.76(+1.73%) |
Nov 15, 2021 | 43.86 | 44.09 | 43.14 | 43.87 | 1,137,624 | +0.35(+0.80%) |
Nov 12, 2021 | 42.47 | 44.12 | 42.26 | 43.52 | 1,525,186 | +1.15(+2.70%) |
Nov 11, 2021 | 42.88 | 43.06 | 42.16 | 42.38 | 1,209,343 | -0.17(-0.39%) |
Nov 10, 2021 | 43.12 | 42.54 | 1,295,206 | -0.64(-1.48%) | ||
Nov 09, 2021 | 43.32 | 43.93 | 43.01 | 43.18 | 1,134,872 | -0.25(-0.58%) |
Nov 08, 2021 | 43.70 | 44.05 | 43.24 | 43.44 | 1,317,187 | -0.24(-0.55%) |
Nov 05, 2021 | 44.04 | 44.39 | 43.40 | 43.68 | 1,510,792 | +0.05(+0.11%) |
Nov 04, 2021 | 43.65 | 44.87 | 43.42 | 43.63 | 1,169,631 | -0.17(-0.40%) |
Nov 03, 2021 | 42.95 | 44.41 | 42.95 | 43.80 | 1,540,029 | +0.82(+1.92%) |
Nov 02, 2021 | 43.74 | 44.18 | 42.91 | 42.98 | 2,394,953 | -0.67(-1.53%) |
Nov 01, 2021 | 43.51 | 44.27 | 43.09 | 43.65 | 1,604,283 | +0.56(+1.30%) |
Oct 29, 2021 | 43.65 | 44.25 | 42.79 | 43.09 | 2,343,455 | -0.56(-1.29%) |
Oct 28, 2021 | 45.25 | 45.25 | 42.53 | 43.65 | 5,273,679 | -1.64(-3.62%) |
Oct 27, 2021 | 45.94 | 46.02 | 44.78 | 45.29 | 2,584,585 | -0.79(-1.72%) |
Oct 26, 2021 | 46.59 | 46.08 | 826,222 | -0.40(-0.85%) | ||
Oct 25, 2021 | 46.35 | 46.67 | 46.10 | 46.48 | 1,295,465 | +0.05(+0.10%) |
Oct 22, 2021 | 46.46 | 47.13 | 46.18 | 46.43 | 941,988 | +0.14(+0.29%) |
Oct 21, 2021 | 45.54 | 46.37 | 45.42 | 46.29 | 1,069,627 | +0.87(+1.92%) |
Oct 20, 2021 | 44.53 | 45.58 | 44.47 | 45.42 | 868,547 | +0.75(+1.67%) |
Oct 19, 2021 | 45.30 | 45.53 | 44.53 | 44.68 | 647,269 | -0.40(-0.88%) |
Oct 18, 2021 | 43.13 | 45.11 | 43.12 | 45.07 | 1,495,846 | +1.85(+4.28%) |
Oct 15, 2021 | 44.05 | 44.34 | 43.20 | 43.22 | 918,276 | -0.37(-0.84%) |
Oct 14, 2021 | 43.15 | 43.97 | 42.84 | 43.59 | 1,374,588 | +0.94(+2.20%) |
Oct 13, 2021 | 43.38 | 43.43 | 42.54 | 42.65 | 1,926,534 | -0.62(-1.43%) |
Oct 12, 2021 | 43.49 | 43.85 | 43.26 | 43.27 | 974,654 | -0.15(-0.33%) |
Oct 11, 2021 | 43.57 | 44.10 | 43.40 | 43.42 | 918,948 | -0.17(-0.40%) |
Oct 08, 2021 | 44.41 | 44.67 | 43.55 | 43.59 | 1,019,899 | -0.97(-2.17%) |
Oct 07, 2021 | 44.34 | 45.40 | 44.25 | 44.56 | 1,426,088 | +0.74(+1.68%) |
Oct 06, 2021 | 43.42 | 44.09 | 42.80 | 43.82 | 1,892,458 | -0.05(-0.11%) |
Oct 05, 2021 | 44.23 | 44.81 | 43.81 | 43.87 | 1,951,271 | -0.31(-0.70%) |
Oct 04, 2021 | 44.92 | 45.03 | 43.97 | 44.18 | 2,724,607 | -0.90(-2.00%) |
Oct 01, 2021 | 45.20 | 45.56 | 43.99 | 45.08 | 1,886,400 | +0.12(+0.26%) |
Sep 30, 2021 | 46.74 | 46.74 | 44.98 | 44.97 | 1,940,676 | -1.80(-3.85%) |
Sep 29, 2021 | 47.19 | 47.31 | 46.49 | 46.77 | 875,387 | -0.07(-0.14%) |
Sep 28, 2021 | 47.48 | 48.08 | 46.72 | 46.84 | 2,050,757 | -1.07(-2.22%) |
Sep 27, 2021 | 47.73 | 48.56 | 47.65 | 47.90 | 1,505,369 | +0.07(+0.14%) |
Sep 24, 2021 | 47.77 | 48.52 | 47.36 | 47.83 | 1,312,678 | -0.14(-0.28%) |
Sep 23, 2021 | 48.23 | 48.94 | 47.85 | 47.97 | 1,659,064 | -0.08(-0.16%) |
Sep 22, 2021 | 47.21 | 48.33 | 47.10 | 48.05 | 2,787,638 | +1.21(+2.59%) |
Sep 21, 2021 | 46.88 | 47.16 | 46.11 | 46.84 | 2,117,531 | +0.69(+1.49%) |
Sep 20, 2021 | 44.85 | 46.23 | 44.73 | 46.15 | 2,539,473 | +0.05(+0.10%) |
Sep 17, 2021 | 46.05 | 46.38 | 45.57 | 46.10 | 5,637,541 | -0.11(-0.23%) |
Sep 16, 2021 | 46.15 | 46.93 | 46.11 | 46.21 | 1,658,494 | -0.11(-0.23%) |
Sep 15, 2021 | 45.81 | 46.44 | 45.56 | 46.31 | 1,455,505 | +0.39(+0.84%) |
Sep 14, 2021 | 46.51 | 46.90 | 45.87 | 45.93 | 1,802,666 | -0.32(-0.69%) |
Sep 13, 2021 | 46.26 | 46.33 | 45.03 | 46.25 | 2,113,138 | +0.49(+1.08%) |
Sep 10, 2021 | 46.25 | 46.84 | 45.74 | 45.75 | 2,211,366 | -0.23(-0.51%) |
Sep 09, 2021 | 44.61 | 46.41 | 44.58 | 45.98 | 2,839,438 | +1.61(+3.62%) |
Sep 08, 2021 | 43.88 | 44.41 | 43.46 | 44.38 | 2,366,759 | +0.22(+0.50%) |
Sep 07, 2021 | 44.47 | 45.13 | 44.12 | 44.15 | 2,338,115 | -0.22(-0.50%) |
Sep 03, 2021 | 44.16 | 44.63 | 44.06 | 44.38 | 1,775,335 | +0.03(+0.07%) |
Sep 02, 2021 | 44.11 | 44.69 | 43.57 | 44.35 | 1,555,117 | +0.23(+0.53%) |
Sep 01, 2021 | 43.43 | 44.47 | 43.36 | 44.11 | 1,887,996 | +0.80(+1.86%) |
Aug 31, 2021 | 43.88 | 44.02 | 43.06 | 43.31 | 3,573,272 | -0.70(-1.59%) |
Aug 30, 2021 | 44.41 | 44.58 | 43.99 | 44.01 | 1,023,896 | -0.02(-0.04%) |
Aug 27, 2021 | 43.18 | 44.36 | 43.18 | 44.03 | 1,979,545 | +0.78(+1.79%) |
Aug 26, 2021 | 43.84 | 43.98 | 42.83 | 43.25 | 2,053,707 | -0.37(-0.84%) |
Aug 25, 2021 | 42.62 | 44.01 | 42.50 | 43.62 | 1,650,121 | +1.14(+2.69%) |
Aug 24, 2021 | 41.91 | 42.91 | 41.77 | 42.48 | 1,160,441 | +0.65(+1.55%) |
Aug 23, 2021 | 41.69 | 42.08 | 41.48 | 41.83 | 1,008,780 | +0.56(+1.36%) |
Aug 20, 2021 | 40.98 | 41.34 | 40.74 | 41.27 | 1,173,410 | +0.17(+0.42%) |
Aug 19, 2021 | 40.94 | 41.85 | 40.45 | 41.09 | 1,875,710 | -0.68(-1.62%) |
Aug 18, 2021 | 41.36 | 42.37 | 41.19 | 41.77 | 1,397,985 | +0.05(+0.12%) |
Aug 17, 2021 | 41.84 | 42.80 | 41.13 | 41.72 | 2,896,200 | -0.71(-1.67%) |
Aug 16, 2021 | 42.15 | 42.60 | 41.82 | 42.43 | 1,158,284 | +0.00(+0.00%) |
Aug 13, 2021 | 42.00 | 42.45 | 41.68 | 42.43 | 840,661 | +0.15(+0.34%) |
Aug 12, 2021 | 42.28 | 43.40 | 41.53 | 42.28 | 1,773,017 | -0.10(-0.23%) |
Aug 11, 2021 | 41.47 | 42.42 | 41.01 | 42.38 | 1,100,051 | +1.00(+2.41%) |
Aug 10, 2021 | 41.76 | 42.00 | 41.29 | 41.38 | 1,173,742 | +0.12(+0.28%) |
Aug 09, 2021 | 40.90 | 41.65 | 40.67 | 41.27 | 1,111,960 | +0.41(+0.99%) |
Aug 06, 2021 | 41.55 | 42.08 | 40.83 | 40.86 | 1,411,303 | -0.50(-1.22%) |
Aug 05, 2021 | 41.35 | 41.97 | 40.62 | 41.36 | 1,078,431 | +0.43(+1.04%) |
Aug 04, 2021 | 41.09 | 41.46 | 40.40 | 40.94 | 1,859,847 | -0.26(-0.63%) |
Aug 03, 2021 | 41.20 | 41.53 | 40.32 | 41.20 | 1,660,641 | +0.01(+0.02%) |
Aug 02, 2021 | 41.38 | 42.52 | 41.02 | 41.19 | 2,469,268 | -0.65(-1.55%) |
Jul 30, 2021 | 42.06 | 42.06 | 41.10 | 41.84 | 2,553,233 | -0.16(-0.39%) |
Jul 29, 2021 | 38.14 | 42.53 | 37.90 | 42.00 | 7,312,064 | +5.61(+15.41%) |
Jul 28, 2021 | 36.89 | 37.31 | 35.87 | 36.39 | 2,755,543 | -0.59(-1.59%) |
Jul 27, 2021 | 38.17 | 38.30 | 36.27 | 36.98 | 3,149,077 | -1.60(-4.14%) |
Jul 26, 2021 | 38.40 | 38.83 | 38.32 | 38.58 | 1,000,022 | +0.08(+0.20%) |
Jul 23, 2021 | 38.40 | 38.96 | 38.20 | 38.50 | 887,557 | +0.39(+1.01%) |
Jul 22, 2021 | 39.16 | 39.16 | 38.03 | 38.11 | 905,660 | -0.95(-2.43%) |
Jul 21, 2021 | 38.23 | 39.10 | 38.20 | 39.06 | 1,238,561 | +0.84(+2.20%) |
Jul 20, 2021 | 36.71 | 38.42 | 36.46 | 38.22 | 1,145,345 | +1.56(+4.25%) |
Jul 19, 2021 | 36.35 | 37.15 | 36.13 | 36.66 | 1,034,376 | -0.64(-1.71%) |
Jul 16, 2021 | 37.82 | 38.20 | 37.23 | 37.30 | 767,622 | -0.44(-1.15%) |
Jul 15, 2021 | 37.93 | 38.08 | 37.38 | 37.74 | 1,135,494 | -0.43(-1.11%) |
Jul 14, 2021 | 38.58 | 38.93 | 38.09 | 38.16 | 1,091,322 | -0.19(-0.50%) |
Jul 13, 2021 | 39.05 | 39.18 | 38.34 | 38.36 | 942,037 | -1.00(-2.53%) |
Jul 12, 2021 | 38.82 | 39.50 | 38.46 | 39.35 | 1,379,528 | +0.38(+0.97%) |
Jul 09, 2021 | 38.34 | 39.11 | 38.34 | 38.97 | 1,288,189 | +1.03(+2.73%) |
Jul 08, 2021 | 37.79 | 38.46 | 36.54 | 37.94 | 1,884,413 | -1.27(-3.23%) |
Jul 07, 2021 | 39.32 | 39.85 | 38.94 | 39.21 | 1,190,356 | -0.04(-0.10%) |
Jul 06, 2021 | 41.04 | 41.19 | 38.47 | 39.25 | 2,868,921 | -1.60(-3.91%) |
Jul 02, 2021 | 40.38 | 41.02 | 39.75 | 40.84 | 3,426,112 | +0.70(+1.73%) |
Jul 01, 2021 | 38.24 | 40.44 | 38.08 | 40.14 | 3,314,389 | +2.25(+5.95%) |
Jun 30, 2021 | 37.57 | 38.11 | 37.28 | 37.89 | 1,702,659 | +0.32(+0.85%) |
Jun 29, 2021 | 37.13 | 38.06 | 37.03 | 37.57 | 1,648,090 | +0.17(+0.47%) |
Jun 28, 2021 | 37.58 | 37.58 | 36.85 | 37.40 | 1,651,495 | -0.09(-0.23%) |
Jun 25, 2021 | 36.74 | 37.61 | 36.62 | 37.49 | 2,665,900 | +0.82(+2.24%) |
Jun 24, 2021 | 36.50 | 36.69 | 36.22 | 36.66 | 845,428 | +0.46(+1.28%) |
Jun 23, 2021 | 36.33 | 36.49 | 36.01 | 36.20 | 906,306 | -0.17(-0.48%) |
Jun 22, 2021 | 36.51 | 36.63 | 36.04 | 36.37 | 1,249,864 | -0.05(-0.13%) |
Jun 21, 2021 | 36.34 | 36.72 | 36.06 | 36.42 | 1,271,049 | +0.44(+1.24%) |
Jun 18, 2021 | 35.60 | 36.22 | 35.29 | 35.98 | 4,757,859 | -0.08(-0.21%) |
Jun 17, 2021 | 36.74 | 36.95 | 35.17 | 36.05 | 1,862,286 | -0.73(-2.00%) |
Jun 16, 2021 | 37.22 | 37.41 | 36.43 | 36.79 | 1,710,656 | -0.47(-1.27%) |
Jun 15, 2021 | 37.49 | 37.49 | 36.89 | 37.26 | 1,138,066 | -0.27(-0.72%) |
Jun 14, 2021 | 38.21 | 38.29 | 37.31 | 37.53 | 1,667,722 | -0.64(-1.67%) |
Jun 11, 2021 | 37.23 | 38.21 | 37.17 | 38.17 | 2,229,467 | +1.02(+2.73%) |
Jun 10, 2021 | 37.94 | 38.45 | 36.92 | 37.16 | 2,280,246 | -0.51(-1.36%) |
Jun 09, 2021 | 37.99 | 38.07 | 37.47 | 37.67 | 1,161,646 | -0.22(-0.59%) |
Jun 08, 2021 | 37.82 | 38.04 | 37.38 | 37.89 | 1,603,894 | +0.22(+0.59%) |
Jun 07, 2021 | 37.28 | 38.16 | 37.27 | 37.67 | 2,058,704 | +0.39(+1.04%) |
Jun 04, 2021 | 36.78 | 37.33 | 36.64 | 37.28 | 1,504,760 | +0.61(+1.66%) |
Jun 03, 2021 | 36.74 | 36.98 | 35.77 | 36.67 | 1,604,624 | -0.31(-0.84%) |
Jun 02, 2021 | 37.85 | 38.12 | 36.91 | 36.98 | 1,676,027 | -0.95(-2.50%) |
Jun 01, 2021 | 37.61 | 38.18 | 37.29 | 37.93 | 1,188,406 | +0.71(+1.90%) |
May 28, 2021 | 38.36 | 38.69 | 36.96 | 37.22 | 1,500,193 | -0.92(-2.41%) |
May 27, 2021 | 38.53 | 39.11 | 37.61 | 38.14 | 3,333,609 | +2.51(+7.06%) |
May 26, 2021 | 35.63 | 36.02 | 35.46 | 35.63 | 1,653,182 | +0.18(+0.52%) |
May 25, 2021 | 35.68 | 35.89 | 35.39 | 35.45 | 2,079,259 | -0.05(-0.14%) |
May 24, 2021 | 34.85 | 36.01 | 34.67 | 35.49 | 2,120,600 | +0.99(+2.86%) |
May 21, 2021 | 35.46 | 35.72 | 34.47 | 34.51 | 2,241,016 | -0.73(-2.09%) |
May 20, 2021 | 35.15 | 35.40 | 34.59 | 35.24 | 1,247,143 | +0.16(+0.47%) |
May 19, 2021 | 35.03 | 35.31 | 34.39 | 35.08 | 1,742,946 | -0.64(-1.79%) |
May 18, 2021 | 36.58 | 36.92 | 35.69 | 35.72 | 2,365,600 | -0.58(-1.60%) |
May 17, 2021 | 36.59 | 36.71 | 35.71 | 36.30 | 1,296,392 | -0.34(-0.92%) |
May 14, 2021 | 35.91 | 36.78 | 35.81 | 36.63 | 1,768,164 | +1.10(+3.10%) |
May 13, 2021 | 34.89 | 35.90 | 34.85 | 35.53 | 1,830,507 | +0.80(+2.31%) |
May 12, 2021 | 36.80 | 36.91 | 34.63 | 34.73 | 2,588,985 | -2.35(-6.34%) |
May 11, 2021 | 37.11 | 37.58 | 36.29 | 37.08 | 2,177,499 | -0.75(-1.99%) |
May 10, 2021 | 38.04 | 38.77 | 37.71 | 37.83 | 1,116,561 | -0.14(-0.38%) |
May 07, 2021 | 37.51 | 38.14 | 37.10 | 37.98 | 1,363,152 | +0.65(+1.73%) |
May 06, 2021 | 37.75 | 37.86 | 36.65 | 37.33 | 1,688,919 | -0.35(-0.92%) |
May 05, 2021 | 37.67 | 37.77 | 36.93 | 37.68 | 1,178,326 | +0.38(+1.01%) |
May 04, 2021 | 37.30 | 37.60 | 36.77 | 37.30 | 1,219,935 | -0.32(-0.85%) |