Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.86 | 41.31 | 39.94 | 40.13 | 449,292 | -1.07(-2.60%) |
Apr 28, 2022 | 40.60 | 41.45 | 39.95 | 41.20 | 318,564 | +0.59(+1.46%) |
Apr 27, 2022 | 40.71 | 41.18 | 39.78 | 40.61 | 526,450 | -0.03(-0.07%) |
Apr 26, 2022 | 41.23 | 41.69 | 40.51 | 40.64 | 400,728 | -0.81(-1.95%) |
Apr 25, 2022 | 40.40 | 41.52 | 39.88 | 41.45 | 464,530 | +0.47(+1.15%) |
Apr 22, 2022 | 41.18 | 41.42 | 40.55 | 40.98 | 495,647 | -0.50(-1.20%) |
Apr 21, 2022 | 42.96 | 42.96 | 41.20 | 41.48 | 346,160 | -0.77(-1.82%) |
Apr 20, 2022 | 42.40 | 43.12 | 42.21 | 42.25 | 416,806 | +0.14(+0.33%) |
Apr 19, 2022 | 41.81 | 42.29 | 41.52 | 42.11 | 373,143 | +0.55(+1.31%) |
Apr 18, 2022 | 42.28 | 42.67 | 41.43 | 41.56 | 364,179 | -0.69(-1.62%) |
Apr 14, 2022 | 42.70 | 42.95 | 41.78 | 42.25 | 224,174 | -0.26(-0.62%) |
Apr 13, 2022 | 41.69 | 42.55 | 41.69 | 42.51 | 363,520 | +0.68(+1.63%) |
Apr 12, 2022 | 42.08 | 42.61 | 41.56 | 41.83 | 339,429 | +0.01(+0.02%) |
Apr 11, 2022 | 40.90 | 42.22 | 40.71 | 41.82 | 484,693 | +0.65(+1.59%) |
Apr 08, 2022 | 40.80 | 41.53 | 39.99 | 41.16 | 537,260 | +0.49(+1.22%) |
Apr 07, 2022 | 41.40 | 41.76 | 39.53 | 40.67 | 864,096 | -1.13(-2.70%) |
Apr 06, 2022 | 44.04 | 44.60 | 41.79 | 41.80 | 835,327 | -2.01(-4.58%) |
Apr 05, 2022 | 46.62 | 46.80 | 43.57 | 43.81 | 767,572 | -2.41(-5.21%) |
Apr 04, 2022 | 47.49 | 47.49 | 45.66 | 46.22 | 535,813 | -1.28(-2.69%) |
Apr 01, 2022 | 48.25 | 48.66 | 47.06 | 47.50 | 350,724 | -0.62(-1.28%) |
Mar 31, 2022 | 48.78 | 49.32 | 47.92 | 48.11 | 379,209 | -0.78(-1.59%) |
Mar 30, 2022 | 49.04 | 49.61 | 48.77 | 48.89 | 184,667 | -0.35(-0.70%) |
Mar 29, 2022 | 48.99 | 49.71 | 48.74 | 49.23 | 348,632 | +0.38(+0.78%) |
Mar 28, 2022 | 49.31 | 49.88 | 48.36 | 48.85 | 269,167 | -1.03(-2.06%) |
Mar 25, 2022 | 47.94 | 49.93 | 47.94 | 49.88 | 426,385 | +2.05(+4.30%) |
Mar 24, 2022 | 48.01 | 48.27 | 47.69 | 47.82 | 210,182 | -0.17(-0.35%) |
Mar 23, 2022 | 48.22 | 48.71 | 47.84 | 47.99 | 244,424 | -0.50(-1.04%) |
Mar 22, 2022 | 48.84 | 49.51 | 48.15 | 48.49 | 230,572 | -0.26(-0.54%) |
Mar 21, 2022 | 48.42 | 49.05 | 48.15 | 48.76 | 210,237 | +0.76(+1.58%) |
Mar 18, 2022 | 47.37 | 48.19 | 46.80 | 48.00 | 487,285 | +0.80(+1.70%) |
Mar 17, 2022 | 46.37 | 47.80 | 46.03 | 47.20 | 290,680 | +0.16(+0.34%) |
Mar 16, 2022 | 46.63 | 47.18 | 45.88 | 47.04 | 260,349 | +0.51(+1.10%) |
Mar 15, 2022 | 47.38 | 47.67 | 46.09 | 46.52 | 419,918 | -0.52(-1.11%) |
Mar 14, 2022 | 47.95 | 48.55 | 46.82 | 47.05 | 391,530 | -0.81(-1.70%) |
Mar 11, 2022 | 47.19 | 48.47 | 47.06 | 47.86 | 715,483 | +0.73(+1.55%) |
Mar 10, 2022 | 45.87 | 47.27 | 45.79 | 47.13 | 472,335 | +0.78(+1.67%) |
Mar 09, 2022 | 47.06 | 47.56 | 45.97 | 46.36 | 399,158 | -0.42(-0.90%) |
Mar 08, 2022 | 45.06 | 47.89 | 44.87 | 46.78 | 803,275 | +2.03(+4.53%) |
Mar 07, 2022 | 45.01 | 45.74 | 44.09 | 44.75 | 701,951 | -0.33(-0.73%) |
Mar 04, 2022 | 42.73 | 45.13 | 42.44 | 45.08 | 446,745 | +1.60(+3.67%) |
Mar 03, 2022 | 42.79 | 43.53 | 42.38 | 43.48 | 353,320 | +0.96(+2.26%) |
Mar 02, 2022 | 40.73 | 42.57 | 40.73 | 42.52 | 311,041 | +2.08(+5.15%) |
Mar 01, 2022 | 41.35 | 41.56 | 39.57 | 40.43 | 352,467 | -1.06(-2.57%) |
Feb 28, 2022 | 40.56 | 41.65 | 40.42 | 41.50 | 512,914 | +0.35(+0.84%) |
Feb 25, 2022 | 40.79 | 41.44 | 40.80 | 41.15 | 222,328 | +0.62(+1.52%) |
Feb 24, 2022 | 38.79 | 40.57 | 38.69 | 40.54 | 551,025 | +0.73(+1.83%) |
Feb 23, 2022 | 40.31 | 40.31 | 39.57 | 39.81 | 410,496 | +0.00(+0.00%) |
Feb 22, 2022 | 39.99 | 40.59 | 39.68 | 39.81 | 252,777 | -0.59(-1.46%) |
Feb 18, 2022 | 40.40 | 0 | +0.10(+0.25%) | |||
Feb 17, 2022 | 40.86 | 41.26 | 40.15 | 40.29 | 378,782 | -1.13(-2.73%) |
Feb 16, 2022 | 40.06 | 41.47 | 40.03 | 41.42 | 343,419 | +1.40(+3.50%) |
Feb 15, 2022 | 39.28 | 40.17 | 39.28 | 40.02 | 323,448 | +1.07(+2.76%) |
Feb 14, 2022 | 38.53 | 39.06 | 38.02 | 38.95 | 409,036 | +0.50(+1.31%) |
Feb 11, 2022 | 38.92 | 39.40 | 37.87 | 38.44 | 337,639 | -0.45(-1.15%) |
Feb 10, 2022 | 38.73 | 39.67 | 38.39 | 38.89 | 389,145 | -0.43(-1.09%) |
Feb 09, 2022 | 40.00 | 40.07 | 39.14 | 39.32 | 374,906 | -0.36(-0.92%) |
Feb 08, 2022 | 38.57 | 39.81 | 38.44 | 39.69 | 327,120 | +1.40(+3.66%) |
Feb 07, 2022 | 37.34 | 38.71 | 37.31 | 38.29 | 328,647 | +0.64(+1.71%) |
Feb 04, 2022 | 38.21 | 38.55 | 37.50 | 37.64 | 377,001 | -0.77(-1.99%) |
Feb 03, 2022 | 37.75 | 38.48 | 38.41 | 321,085 | +0.34(+0.88%) | |
Feb 02, 2022 | 37.99 | 38.21 | 37.20 | 38.07 | 323,389 | -0.03(-0.07%) |
Feb 01, 2022 | 38.01 | 38.21 | 37.15 | 38.10 | 328,807 | +0.40(+1.07%) |
Jan 31, 2022 | 36.33 | 37.75 | 37.70 | 488,525 | +1.46(+4.02%) | |
Jan 28, 2022 | 35.45 | 36.25 | 34.85 | 36.24 | 328,185 | +0.72(+2.02%) |
Jan 27, 2022 | 36.62 | 36.86 | 35.24 | 35.52 | 359,033 | -0.75(-2.06%) |
Jan 26, 2022 | 36.82 | 37.59 | 36.05 | 36.27 | 350,205 | -0.22(-0.61%) |
Jan 25, 2022 | 35.73 | 36.85 | 35.24 | 36.49 | 448,647 | +0.21(+0.59%) |
Jan 24, 2022 | 34.28 | 36.41 | 33.88 | 36.28 | 1,034,810 | +1.28(+3.66%) |
Jan 21, 2022 | 36.03 | 36.41 | 34.97 | 35.00 | 424,310 | -1.29(-3.55%) |
Jan 20, 2022 | 38.08 | 38.37 | 36.24 | 36.29 | 789,287 | -1.85(-4.84%) |
Jan 19, 2022 | 39.39 | 39.50 | 37.65 | 38.13 | 365,465 | -0.96(-2.44%) |
Jan 18, 2022 | 40.15 | 40.15 | 38.94 | 39.09 | 363,433 | -1.00(-2.50%) |
Jan 14, 2022 | 40.09 | 0 | +1.82(+4.75%) | |||
Jan 13, 2022 | 37.94 | 38.77 | 37.62 | 38.27 | 662,964 | +0.41(+1.08%) |
Jan 12, 2022 | 38.17 | 38.40 | 37.31 | 37.87 | 615,125 | +0.00(+0.00%) |
Jan 11, 2022 | 38.26 | 38.51 | 37.57 | 37.87 | 539,826 | -0.65(-1.69%) |
Jan 10, 2022 | 41.37 | 41.37 | 38.21 | 38.51 | 777,385 | -2.94(-7.09%) |
Jan 07, 2022 | 44.62 | 45.00 | 41.39 | 41.46 | 1,180,355 | -2.57(-5.84%) |
Jan 06, 2022 | 43.93 | 44.64 | 43.73 | 44.02 | 489,384 | -0.11(-0.25%) |
Jan 05, 2022 | 44.71 | 45.33 | 43.97 | 44.14 | 714,855 | -0.05(-0.11%) |
Jan 04, 2022 | 43.27 | 44.49 | 43.26 | 44.18 | 368,264 | +1.34(+3.14%) |
Jan 03, 2022 | 43.04 | 43.97 | 42.49 | 42.84 | 251,204 | +0.27(+0.63%) |
Dec 31, 2021 | 42.16 | 42.88 | 41.97 | 42.57 | 184,930 | +0.38(+0.90%) |
Dec 30, 2021 | 41.67 | 43.01 | 41.67 | 42.19 | 281,888 | +0.27(+0.64%) |
Dec 29, 2021 | 41.92 | 42.35 | 41.56 | 41.92 | 133,522 | +0.26(+0.62%) |
Dec 28, 2021 | 41.93 | 42.31 | 41.60 | 41.66 | 160,784 | -0.31(-0.73%) |
Dec 27, 2021 | 41.34 | 42.02 | 41.03 | 41.97 | 144,782 | +0.54(+1.30%) |
Dec 23, 2021 | 42.09 | 42.09 | 41.35 | 41.43 | 141,913 | -0.32(-0.78%) |
Dec 22, 2021 | 41.50 | 41.96 | 41.32 | 41.75 | 154,708 | +0.21(+0.51%) |
Dec 21, 2021 | 40.47 | 41.61 | 40.30 | 41.54 | 231,674 | +1.43(+3.56%) |
Dec 20, 2021 | 39.37 | 40.20 | 38.91 | 40.11 | 312,789 | -0.01(-0.02%) |
Dec 17, 2021 | 39.53 | 41.00 | 39.38 | 40.12 | 578,307 | +0.23(+0.58%) |
Dec 16, 2021 | 40.58 | 40.77 | 39.28 | 39.89 | 278,369 | -0.44(-1.08%) |
Dec 15, 2021 | 39.43 | 40.40 | 38.98 | 40.32 | 324,923 | +1.09(+2.79%) |
Dec 14, 2021 | 40.44 | 41.28 | 39.20 | 39.23 | 683,322 | -1.35(-3.32%) |
Dec 13, 2021 | 41.56 | 41.90 | 40.55 | 40.57 | 291,139 | -0.97(-2.34%) |
Dec 10, 2021 | 40.78 | 41.92 | 40.45 | 41.55 | 495,360 | +2.34(+5.96%) |
Dec 09, 2021 | 39.02 | 39.57 | 38.97 | 39.21 | 149,264 | -0.24(-0.61%) |
Dec 08, 2021 | 39.66 | 40.17 | 39.42 | 39.45 | 183,436 | -0.26(-0.65%) |
Dec 07, 2021 | 39.54 | 40.18 | 39.51 | 39.71 | 188,645 | +0.56(+1.42%) |
Dec 06, 2021 | 38.62 | 39.96 | 38.24 | 39.15 | 240,875 | +1.06(+2.78%) |
Dec 03, 2021 | 37.83 | 38.46 | 37.37 | 38.10 | 240,607 | +0.33(+0.88%) |
Dec 02, 2021 | 37.24 | 38.26 | 37.04 | 37.76 | 317,330 | +1.14(+3.12%) |
Dec 01, 2021 | 37.99 | 38.17 | 36.59 | 36.62 | 441,162 | -0.47(-1.28%) |
Nov 30, 2021 | 37.43 | 38.00 | 36.98 | 37.10 | 825,565 | -0.76(-2.01%) |
Nov 29, 2021 | 37.88 | 38.01 | 36.82 | 37.86 | 329,342 | +0.45(+1.22%) |
Nov 26, 2021 | 36.87 | 37.60 | 35.92 | 37.40 | 283,610 | -1.15(-2.98%) |
Nov 24, 2021 | 38.09 | 39.14 | 38.03 | 38.55 | 167,645 | +0.42(+1.09%) |
Nov 23, 2021 | 38.04 | 38.34 | 37.55 | 38.13 | 492,448 | +0.27(+0.71%) |
Nov 22, 2021 | 37.56 | 38.51 | 37.56 | 37.87 | 247,198 | +0.42(+1.11%) |
Nov 19, 2021 | 37.10 | 37.58 | 36.98 | 37.45 | 157,580 | -0.32(-0.84%) |
Nov 18, 2021 | 38.26 | 37.85 | 37.63 | 37.76 | 190,048 | -0.47(-1.24%) |
Nov 17, 2021 | 38.25 | 38.58 | 37.60 | 38.24 | 203,355 | -0.41(-1.06%) |
Nov 16, 2021 | 39.31 | 39.31 | 38.50 | 38.64 | 135,907 | -0.75(-1.91%) |
Nov 15, 2021 | 39.33 | 39.71 | 39.14 | 39.40 | 181,503 | +0.17(+0.43%) |
Nov 12, 2021 | 39.63 | 39.66 | 39.15 | 39.23 | 198,438 | -0.29(-0.73%) |
Nov 11, 2021 | 39.53 | 40.06 | 39.24 | 39.52 | 146,990 | +0.19(+0.50%) |
Nov 10, 2021 | 39.80 | 39.17 | 39.32 | 343,951 | -0.69(-1.72%) | |
Nov 09, 2021 | 40.45 | 40.82 | 39.98 | 40.01 | 196,891 | -0.79(-1.93%) |
Nov 08, 2021 | 42.13 | 42.13 | 40.68 | 40.80 | 323,985 | -0.13(-0.32%) |
Nov 05, 2021 | 40.38 | 41.61 | 40.11 | 40.93 | 336,836 | +1.29(+3.26%) |
Nov 04, 2021 | 39.96 | 40.20 | 39.46 | 39.64 | 248,985 | -0.18(-0.44%) |
Nov 03, 2021 | 39.28 | 39.99 | 39.05 | 39.81 | 287,352 | +0.38(+0.96%) |
Nov 02, 2021 | 39.30 | 39.86 | 38.69 | 39.43 | 369,225 | +0.30(+0.78%) |
Nov 01, 2021 | 37.78 | 39.37 | 37.82 | 39.13 | 596,637 | +1.31(+3.46%) |
Oct 29, 2021 | 38.91 | 39.37 | 37.81 | 37.82 | 423,154 | -1.31(-3.35%) |
Oct 28, 2021 | 37.98 | 39.24 | 37.98 | 39.13 | 372,021 | +1.25(+3.31%) |
Oct 27, 2021 | 39.03 | 39.26 | 37.87 | 37.87 | 556,507 | -1.82(-4.58%) |
Oct 26, 2021 | 42.57 | 39.41 | 39.69 | 544,472 | -3.33(-7.74%) | |
Oct 25, 2021 | 42.11 | 43.08 | 42.04 | 43.02 | 368,287 | +0.97(+2.30%) |
Oct 22, 2021 | 42.68 | 42.91 | 41.99 | 42.05 | 168,624 | -0.61(-1.43%) |
Oct 21, 2021 | 43.94 | 43.94 | 42.12 | 42.66 | 332,275 | -1.34(-3.04%) |
Oct 20, 2021 | 42.88 | 44.01 | 42.41 | 44.00 | 437,414 | +1.16(+2.71%) |
Oct 19, 2021 | 43.00 | 43.07 | 42.29 | 42.83 | 293,327 | -0.12(-0.28%) |
Oct 18, 2021 | 42.82 | 43.19 | 42.64 | 42.95 | 339,573 | -0.16(-0.36%) |
Oct 15, 2021 | 42.27 | 43.84 | 42.23 | 43.11 | 716,216 | +1.06(+2.52%) |
Oct 14, 2021 | 41.81 | 42.12 | 41.01 | 42.05 | 306,434 | +0.57(+1.38%) |
Oct 13, 2021 | 41.79 | 41.79 | 40.91 | 41.48 | 273,799 | +0.04(+0.09%) |
Oct 12, 2021 | 40.39 | 41.46 | 39.77 | 41.44 | 631,895 | +1.05(+2.60%) |
Oct 11, 2021 | 40.58 | 41.28 | 40.37 | 40.39 | 103,176 | -0.19(-0.48%) |
Oct 08, 2021 | 41.18 | 41.67 | 40.53 | 40.58 | 175,344 | -0.61(-1.48%) |
Oct 07, 2021 | 40.76 | 42.12 | 40.60 | 41.19 | 425,743 | +0.79(+1.96%) |
Oct 06, 2021 | 40.05 | 40.46 | 39.50 | 40.40 | 156,644 | -0.40(-0.97%) |
Oct 05, 2021 | 40.84 | 41.27 | 40.24 | 40.80 | 177,637 | +0.18(+0.43%) |
Oct 04, 2021 | 40.64 | 41.14 | 39.68 | 40.62 | 375,791 | -0.10(-0.25%) |
Oct 01, 2021 | 39.74 | 40.89 | 39.41 | 40.72 | 359,144 | +1.09(+2.74%) |
Sep 30, 2021 | 40.51 | 40.62 | 39.54 | 39.64 | 146,829 | -0.67(-1.67%) |
Sep 29, 2021 | 40.69 | 40.69 | 39.83 | 40.31 | 173,374 | -0.08(-0.21%) |
Sep 28, 2021 | 40.83 | 41.01 | 40.29 | 40.39 | 213,506 | -0.32(-0.79%) |
Sep 27, 2021 | 39.79 | 41.78 | 39.76 | 40.71 | 318,737 | +1.11(+2.79%) |
Sep 24, 2021 | 39.66 | 40.19 | 39.42 | 39.61 | 144,799 | -0.18(-0.46%) |
Sep 23, 2021 | 39.16 | 40.23 | 39.16 | 39.79 | 176,163 | +0.83(+2.13%) |
Sep 22, 2021 | 38.25 | 39.28 | 38.25 | 38.96 | 335,345 | +1.24(+3.30%) |
Sep 21, 2021 | 38.27 | 38.40 | 37.24 | 37.72 | 241,352 | -0.41(-1.06%) |
Sep 20, 2021 | 37.44 | 38.28 | 36.98 | 38.12 | 320,743 | -0.47(-1.22%) |
Sep 17, 2021 | 39.63 | 39.72 | 38.37 | 38.59 | 820,798 | -0.84(-2.13%) |
Sep 16, 2021 | 39.99 | 39.99 | 38.97 | 39.43 | 242,469 | -0.53(-1.32%) |
Sep 15, 2021 | 39.22 | 40.11 | 39.15 | 39.96 | 270,899 | +0.54(+1.38%) |
Sep 14, 2021 | 40.28 | 40.28 | 39.28 | 39.41 | 195,560 | -0.77(-1.93%) |
Sep 13, 2021 | 40.55 | 40.55 | 39.04 | 40.19 | 397,113 | +0.14(+0.35%) |
Sep 10, 2021 | 40.28 | 40.39 | 39.96 | 40.05 | 193,283 | -0.03(-0.07%) |
Sep 09, 2021 | 40.38 | 41.18 | 40.03 | 40.08 | 456,008 | -0.60(-1.47%) |
Sep 08, 2021 | 41.20 | 41.74 | 40.30 | 40.68 | 294,622 | -0.87(-2.09%) |
Sep 07, 2021 | 41.30 | 41.80 | 41.12 | 41.54 | 213,628 | +0.16(+0.38%) |
Sep 03, 2021 | 41.49 | 42.03 | 41.20 | 41.39 | 184,053 | -0.27(-0.64%) |
Sep 02, 2021 | 40.92 | 42.13 | 40.64 | 41.65 | 235,254 | +1.01(+2.50%) |
Sep 01, 2021 | 40.82 | 40.98 | 40.13 | 40.64 | 178,927 | -0.02(-0.05%) |
Aug 31, 2021 | 41.32 | 41.87 | 40.39 | 40.66 | 233,395 | -0.31(-0.77%) |
Aug 30, 2021 | 41.97 | 41.97 | 40.90 | 40.97 | 244,299 | -0.76(-1.81%) |
Aug 27, 2021 | 40.58 | 42.19 | 40.58 | 41.73 | 208,463 | +1.20(+2.96%) |
Aug 26, 2021 | 40.71 | 41.23 | 40.49 | 40.53 | 204,465 | +0.38(+0.94%) |
Aug 25, 2021 | 40.09 | 40.64 | 39.70 | 40.15 | 162,933 | +0.28(+0.69%) |
Aug 24, 2021 | 39.87 | 40.36 | 39.39 | 39.87 | 155,387 | +0.23(+0.58%) |
Aug 23, 2021 | 38.74 | 39.74 | 38.59 | 39.64 | 160,793 | +1.29(+3.37%) |
Aug 20, 2021 | 37.82 | 38.47 | 37.57 | 38.35 | 198,255 | +0.40(+1.04%) |
Aug 19, 2021 | 38.60 | 39.18 | 37.67 | 37.96 | 331,469 | -1.48(-3.74%) |
Aug 18, 2021 | 40.57 | 40.70 | 39.35 | 39.43 | 435,841 | -1.09(-2.68%) |
Aug 17, 2021 | 40.58 | 40.82 | 39.89 | 40.52 | 433,015 | -0.41(-0.99%) |
Aug 16, 2021 | 41.00 | 41.77 | 40.37 | 40.93 | 176,077 | -0.62(-1.49%) |
Aug 13, 2021 | 41.64 | 41.97 | 41.07 | 41.54 | 158,748 | -0.28(-0.66%) |
Aug 12, 2021 | 42.69 | 42.86 | 41.63 | 41.82 | 190,702 | -0.89(-2.07%) |
Aug 11, 2021 | 41.37 | 42.73 | 40.70 | 42.71 | 290,897 | +1.36(+3.30%) |
Aug 10, 2021 | 40.20 | 41.45 | 40.13 | 41.34 | 474,011 | +1.23(+3.06%) |
Aug 09, 2021 | 39.85 | 40.58 | 39.64 | 40.11 | 284,187 | -0.06(-0.14%) |
Aug 06, 2021 | 39.98 | 40.61 | 39.77 | 40.17 | 180,412 | +0.63(+1.59%) |
Aug 05, 2021 | 39.31 | 39.77 | 39.12 | 39.54 | 318,168 | +0.56(+1.44%) |
Aug 04, 2021 | 39.51 | 39.90 | 38.96 | 38.98 | 224,322 | -0.85(-2.13%) |
Aug 03, 2021 | 39.08 | 40.13 | 38.69 | 39.83 | 271,605 | +1.07(+2.76%) |
Aug 02, 2021 | 39.70 | 40.63 | 38.69 | 38.76 | 212,725 | -0.70(-1.78%) |
Jul 30, 2021 | 39.73 | 40.44 | 39.07 | 39.46 | 308,818 | -0.62(-1.54%) |
Jul 29, 2021 | 40.16 | 40.59 | 39.75 | 40.08 | 142,159 | +0.41(+1.05%) |
Jul 28, 2021 | 39.17 | 39.86 | 38.42 | 39.66 | 282,894 | +0.56(+1.44%) |
Jul 27, 2021 | 39.26 | 39.36 | 38.50 | 39.10 | 257,380 | -0.66(-1.67%) |
Jul 26, 2021 | 39.63 | 40.36 | 39.17 | 39.76 | 347,138 | +1.09(+2.82%) |
Jul 23, 2021 | 38.94 | 39.17 | 38.50 | 38.67 | 250,135 | +0.27(+0.72%) |
Jul 22, 2021 | 39.36 | 39.36 | 38.33 | 38.40 | 226,494 | -0.99(-2.51%) |
Jul 21, 2021 | 39.05 | 39.80 | 38.92 | 39.39 | 260,272 | +0.93(+2.41%) |
Jul 20, 2021 | 36.69 | 38.87 | 36.42 | 38.46 | 441,052 | +1.77(+4.82%) |
Jul 19, 2021 | 38.43 | 38.59 | 36.35 | 36.69 | 812,946 | -0.82(-2.17%) |
Jul 16, 2021 | 39.90 | 39.97 | 37.45 | 37.51 | 538,670 | -1.93(-4.90%) |
Jul 15, 2021 | 39.17 | 40.08 | 39.05 | 39.44 | 421,212 | -0.26(-0.65%) |
Jul 14, 2021 | 39.67 | 40.19 | 38.97 | 39.70 | 408,530 | +0.25(+0.63%) |
Jul 13, 2021 | 39.60 | 40.00 | 39.25 | 39.45 | 437,322 | -0.49(-1.22%) |
Jul 12, 2021 | 41.04 | 41.94 | 39.74 | 39.94 | 1,155,466 | +0.29(+0.74%) |
Jul 09, 2021 | 38.33 | 40.51 | 37.90 | 39.65 | 820,079 | +2.96(+8.07%) |
Jul 08, 2021 | 36.53 | 37.54 | 35.76 | 36.69 | 564,931 | -0.65(-1.74%) |
Jul 07, 2021 | 37.61 | 38.02 | 36.69 | 37.34 | 590,617 | -0.45(-1.19%) |
Jul 06, 2021 | 38.29 | 38.29 | 36.52 | 37.79 | 519,255 | -0.64(-1.67%) |
Jul 02, 2021 | 39.88 | 39.92 | 38.33 | 38.43 | 357,094 | -1.37(-3.45%) |
Jul 01, 2021 | 40.31 | 40.41 | 39.49 | 39.80 | 290,928 | -0.13(-0.32%) |
Jun 30, 2021 | 38.77 | 40.15 | 38.39 | 39.93 | 433,051 | +0.74(+1.89%) |
Jun 29, 2021 | 41.39 | 41.57 | 38.84 | 39.19 | 635,834 | -1.98(-4.81%) |
Jun 28, 2021 | 41.99 | 41.99 | 40.64 | 41.17 | 237,489 | -0.82(-1.96%) |
Jun 25, 2021 | 42.82 | 43.28 | 41.99 | 41.99 | 483,499 | -0.73(-1.72%) |
Jun 24, 2021 | 41.47 | 42.82 | 41.33 | 42.72 | 244,760 | +1.50(+3.65%) |
Jun 23, 2021 | 42.13 | 42.31 | 41.21 | 41.22 | 302,745 | -0.80(-1.90%) |
Jun 22, 2021 | 41.40 | 42.20 | 40.69 | 42.02 | 619,058 | +0.53(+1.28%) |
Jun 21, 2021 | 40.50 | 41.83 | 40.32 | 41.49 | 331,739 | +1.53(+3.83%) |
Jun 18, 2021 | 41.01 | 41.28 | 39.76 | 39.96 | 562,876 | -1.80(-4.32%) |
Jun 17, 2021 | 43.85 | 43.85 | 41.42 | 41.76 | 399,114 | -1.94(-4.44%) |
Jun 16, 2021 | 43.33 | 43.83 | 42.81 | 43.70 | 277,417 | +0.26(+0.59%) |
Jun 15, 2021 | 43.20 | 43.71 | 42.67 | 43.45 | 176,502 | +0.23(+0.53%) |
Jun 14, 2021 | 43.88 | 44.10 | 42.87 | 43.22 | 262,008 | -0.49(-1.13%) |
Jun 11, 2021 | 43.43 | 44.19 | 43.27 | 43.71 | 269,917 | +0.39(+0.91%) |
Jun 10, 2021 | 44.32 | 44.44 | 43.16 | 43.32 | 248,548 | -0.74(-1.68%) |
Jun 09, 2021 | 43.53 | 44.09 | 43.06 | 44.06 | 353,932 | +0.75(+1.73%) |
Jun 08, 2021 | 42.72 | 43.57 | 42.08 | 43.31 | 349,179 | +0.93(+2.21%) |
Jun 07, 2021 | 42.44 | 43.19 | 42.14 | 42.38 | 378,472 | -0.05(-0.11%) |
Jun 04, 2021 | 43.11 | 42.96 | 41.95 | 42.42 | 262,650 | -0.54(-1.26%) |
Jun 03, 2021 | 43.47 | 43.72 | 42.38 | 42.96 | 477,270 | -0.75(-1.72%) |
Jun 02, 2021 | 43.76 | 44.18 | 43.10 | 43.71 | 361,107 | +0.40(+0.93%) |
Jun 01, 2021 | 41.44 | 43.51 | 41.00 | 43.31 | 457,628 | +2.62(+6.44%) |
May 28, 2021 | 40.72 | 40.85 | 39.72 | 40.69 | 296,899 | +0.15(+0.36%) |
May 27, 2021 | 40.72 | 41.19 | 40.40 | 40.54 | 431,964 | +0.34(+0.84%) |
May 26, 2021 | 40.30 | 40.81 | 39.74 | 40.20 | 323,675 | -0.05(-0.14%) |
May 25, 2021 | 43.51 | 44.07 | 40.14 | 40.26 | 718,271 | -3.26(-7.49%) |
May 24, 2021 | 43.06 | 43.82 | 42.40 | 43.52 | 338,686 | +0.86(+2.02%) |
May 21, 2021 | 42.42 | 43.04 | 41.75 | 42.66 | 276,025 | +0.56(+1.33%) |
May 20, 2021 | 41.67 | 42.22 | 40.96 | 42.10 | 414,931 | +0.53(+1.28%) |
May 19, 2021 | 40.92 | 41.72 | 40.41 | 41.57 | 279,867 | -0.02(-0.04%) |
May 18, 2021 | 42.20 | 42.36 | 41.51 | 41.59 | 235,652 | -0.65(-1.54%) |
May 17, 2021 | 42.71 | 42.98 | 41.74 | 42.24 | 178,888 | -0.80(-1.85%) |
May 14, 2021 | 42.17 | 43.20 | 41.62 | 43.04 | 317,072 | +1.17(+2.80%) |
May 13, 2021 | 41.36 | 42.30 | 41.36 | 41.86 | 198,834 | +0.71(+1.74%) |
May 12, 2021 | 42.21 | 42.67 | 40.97 | 41.15 | 295,751 | -1.30(-3.06%) |
May 11, 2021 | 42.86 | 43.64 | 42.07 | 42.45 | 337,940 | -1.16(-2.67%) |
May 10, 2021 | 45.04 | 45.20 | 43.60 | 43.61 | 292,040 | -1.37(-3.05%) |
May 07, 2021 | 43.84 | 45.03 | 43.78 | 44.99 | 192,845 | +0.73(+1.66%) |
May 06, 2021 | 44.98 | 45.07 | 43.37 | 44.25 | 612,318 | -0.84(-1.87%) |
May 05, 2021 | 45.31 | 45.88 | 44.65 | 45.10 | 313,273 | -0.20(-0.45%) |
May 04, 2021 | 45.02 | 45.69 | 44.22 | 45.30 | 335,097 | -0.10(-0.22%) |