Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.15 | 38.16 | 37.66 | 37.89 | 315,855 | -0.41(-1.08%) |
May 27, 2022 | 37.64 | 38.31 | 37.64 | 38.31 | 637,706 | +0.87(+2.33%) |
May 26, 2022 | 36.87 | 37.60 | 36.85 | 37.43 | 465,535 | +0.78(+2.12%) |
May 25, 2022 | 35.83 | 36.84 | 35.77 | 36.66 | 1,278,815 | +0.74(+2.05%) |
May 24, 2022 | 36.03 | 36.08 | 35.19 | 35.92 | 545,563 | -0.38(-1.06%) |
May 23, 2022 | 36.25 | 36.50 | 35.82 | 36.30 | 972,441 | +0.40(+1.12%) |
May 20, 2022 | 36.40 | 36.52 | 35.14 | 35.90 | 820,871 | -0.17(-0.48%) |
May 19, 2022 | 35.95 | 36.51 | 35.82 | 36.07 | 537,684 | -0.13(-0.37%) |
May 18, 2022 | 37.03 | 37.08 | 35.99 | 36.21 | 1,342,431 | -1.19(-3.18%) |
May 17, 2022 | 36.89 | 37.41 | 36.78 | 37.40 | 565,425 | +1.08(+2.98%) |
May 16, 2022 | 36.32 | 36.65 | 36.08 | 36.31 | 519,772 | -0.15(-0.42%) |
May 13, 2022 | 35.92 | 36.67 | 35.92 | 36.47 | 643,313 | +0.89(+2.50%) |
May 12, 2022 | 35.02 | 35.72 | 34.88 | 35.58 | 839,462 | +0.44(+1.25%) |
May 11, 2022 | 35.80 | 36.47 | 35.10 | 35.13 | 1,993,803 | -0.59(-1.66%) |
May 10, 2022 | 36.38 | 36.51 | 35.09 | 35.73 | 1,038,680 | -0.24(-0.67%) |
May 09, 2022 | 36.52 | 36.70 | 35.82 | 35.97 | 1,102,523 | -1.05(-2.85%) |
May 06, 2022 | 37.24 | 37.47 | 36.60 | 37.02 | 1,155,990 | -0.39(-1.05%) |
May 05, 2022 | 38.43 | 38.43 | 36.96 | 37.41 | 473,424 | -1.42(-3.65%) |
May 04, 2022 | 37.97 | 38.88 | 37.49 | 38.83 | 564,504 | +1.01(+2.66%) |
May 03, 2022 | 37.45 | 37.99 | 37.24 | 37.83 | 1,036,613 | +0.39(+1.05%) |
May 02, 2022 | 37.18 | 37.67 | 36.65 | 37.43 | 769,766 | +0.26(+0.70%) |
Apr 29, 2022 | 38.03 | 38.33 | 37.10 | 37.18 | 509,740 | -1.03(-2.68%) |
Apr 28, 2022 | 37.81 | 38.35 | 37.13 | 38.20 | 763,231 | +0.78(+2.07%) |
Apr 27, 2022 | 37.63 | 37.84 | 37.26 | 37.42 | 628,012 | -0.11(-0.28%) |
Apr 26, 2022 | 38.41 | 38.46 | 37.52 | 37.53 | 1,281,228 | -1.16(-3.00%) |
Apr 25, 2022 | 38.30 | 38.75 | 37.78 | 38.69 | 805,574 | +0.09(+0.22%) |
Apr 22, 2022 | 39.41 | 39.42 | 38.55 | 38.60 | 304,688 | -1.00(-2.52%) |
Apr 21, 2022 | 40.56 | 40.64 | 39.43 | 39.60 | 292,165 | -0.62(-1.55%) |
Apr 20, 2022 | 40.19 | 40.44 | 40.13 | 40.22 | 349,829 | +0.28(+0.70%) |
Apr 19, 2022 | 39.21 | 40.06 | 39.21 | 39.94 | 305,764 | +0.75(+1.91%) |
Apr 18, 2022 | 39.21 | 39.42 | 39.00 | 39.20 | 535,550 | -0.12(-0.32%) |
Apr 14, 2022 | 39.63 | 39.86 | 39.29 | 39.32 | 571,609 | -0.28(-0.70%) |
Apr 13, 2022 | 39.02 | 39.70 | 39.02 | 39.60 | 2,136,364 | +0.65(+1.67%) |
Apr 12, 2022 | 39.10 | 39.62 | 38.83 | 38.95 | 2,450,778 | +0.21(+0.54%) |
Apr 11, 2022 | 38.79 | 39.29 | 38.68 | 38.74 | 317,021 | -0.25(-0.64%) |
Apr 08, 2022 | 39.20 | 39.42 | 38.93 | 38.99 | 813,900 | -0.19(-0.49%) |
Apr 07, 2022 | 39.21 | 39.37 | 38.71 | 39.18 | 1,077,357 | -0.05(-0.12%) |
Apr 06, 2022 | 39.46 | 39.52 | 39.04 | 39.23 | 315,377 | -0.47(-1.18%) |
Apr 05, 2022 | 40.61 | 40.84 | 39.59 | 39.70 | 401,191 | -0.90(-2.22%) |
Apr 04, 2022 | 40.84 | 40.84 | 40.29 | 40.60 | 414,228 | -0.15(-0.38%) |
Apr 01, 2022 | 40.48 | 40.76 | 40.29 | 40.75 | 347,826 | +0.44(+1.09%) |
Mar 31, 2022 | 40.70 | 41.00 | 40.31 | 40.31 | 348,410 | -0.49(-1.20%) |
Mar 30, 2022 | 41.49 | 41.54 | 40.62 | 40.80 | 481,508 | -0.72(-1.73%) |
Mar 29, 2022 | 40.82 | 41.63 | 40.82 | 41.52 | 495,026 | +0.99(+2.44%) |
Mar 28, 2022 | 40.60 | 40.60 | 40.13 | 40.53 | 286,235 | -0.19(-0.47%) |
Mar 25, 2022 | 40.52 | 40.75 | 40.39 | 40.72 | 295,674 | +0.28(+0.69%) |
Mar 24, 2022 | 40.34 | 40.45 | 40.04 | 40.44 | 383,514 | +0.32(+0.79%) |
Mar 23, 2022 | 40.68 | 40.72 | 40.09 | 40.13 | 303,496 | -0.73(-1.78%) |
Mar 22, 2022 | 40.86 | 41.29 | 40.61 | 40.85 | 684,719 | +0.15(+0.38%) |
Mar 21, 2022 | 40.98 | 41.23 | 40.43 | 40.70 | 499,993 | -0.23(-0.56%) |
Mar 18, 2022 | 40.58 | 40.98 | 40.37 | 40.93 | 749,931 | +0.21(+0.52%) |
Mar 17, 2022 | 40.06 | 40.75 | 39.99 | 40.72 | 568,984 | +0.49(+1.21%) |
Mar 16, 2022 | 39.57 | 40.24 | 39.27 | 40.23 | 454,338 | +1.00(+2.54%) |
Mar 15, 2022 | 38.91 | 39.26 | 38.79 | 39.24 | 1,233,151 | +0.42(+1.08%) |
Mar 14, 2022 | 39.39 | 39.46 | 38.63 | 38.81 | 388,589 | -0.46(-1.17%) |
Mar 11, 2022 | 39.89 | 40.10 | 39.25 | 39.27 | 604,782 | -0.46(-1.16%) |
Mar 10, 2022 | 39.26 | 39.74 | 39.15 | 39.73 | 530,804 | -0.05(-0.12%) |
Mar 09, 2022 | 39.59 | 39.95 | 39.52 | 39.78 | 2,557,264 | +0.83(+2.14%) |
Mar 08, 2022 | 38.90 | 39.80 | 38.75 | 38.95 | 473,147 | +0.13(+0.34%) |
Mar 07, 2022 | 39.77 | 39.82 | 38.79 | 38.81 | 496,435 | -0.90(-2.26%) |
Mar 04, 2022 | 39.85 | 39.91 | 39.33 | 39.71 | 596,834 | -0.54(-1.33%) |
Mar 03, 2022 | 40.67 | 40.67 | 39.94 | 40.25 | 549,683 | -0.24(-0.59%) |
Mar 02, 2022 | 39.70 | 40.68 | 39.70 | 40.49 | 746,932 | +1.07(+2.72%) |
Mar 01, 2022 | 40.11 | 40.27 | 39.13 | 39.42 | 323,825 | -0.78(-1.93%) |
Feb 28, 2022 | 39.65 | 40.33 | 39.65 | 40.19 | 761,004 | +0.18(+0.45%) |
Feb 25, 2022 | 39.26 | 40.03 | 39.32 | 40.01 | 869,414 | +0.85(+2.17%) |
Feb 24, 2022 | 37.63 | 39.23 | 37.60 | 39.16 | 1,045,345 | +0.65(+1.69%) |
Feb 23, 2022 | 39.41 | 39.52 | 38.42 | 38.51 | 495,956 | -0.59(-1.52%) |
Feb 22, 2022 | 39.50 | 39.73 | 38.88 | 39.10 | 460,977 | -0.55(-1.40%) |
Feb 18, 2022 | 39.66 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.34 | 40.34 | 39.70 | 39.85 | 322,720 | -0.77(-1.88%) |
Feb 16, 2022 | 40.39 | 40.74 | 40.24 | 40.61 | 326,387 | +0.11(+0.26%) |
Feb 15, 2022 | 39.96 | 40.53 | 39.89 | 40.51 | 581,835 | +0.89(+2.25%) |
Feb 14, 2022 | 39.77 | 40.06 | 39.36 | 39.62 | 483,540 | -0.10(-0.24%) |
Feb 11, 2022 | 39.89 | 40.35 | 39.41 | 39.71 | 868,821 | -0.11(-0.29%) |
Feb 10, 2022 | 39.76 | 40.73 | 39.59 | 39.83 | 668,202 | -0.53(-1.30%) |
Feb 09, 2022 | 40.21 | 40.38 | 40.05 | 40.36 | 546,203 | +0.46(+1.15%) |
Feb 08, 2022 | 39.20 | 39.97 | 39.20 | 39.90 | 487,547 | +0.72(+1.83%) |
Feb 07, 2022 | 39.09 | 39.49 | 39.03 | 39.18 | 589,074 | +0.01(+0.02%) |
Feb 04, 2022 | 39.02 | 39.45 | 38.54 | 39.17 | 1,131,332 | -0.01(-0.02%) |
Feb 03, 2022 | 39.31 | 39.09 | 39.18 | 772,947 | -0.57(-1.44%) | |
Feb 02, 2022 | 40.05 | 40.08 | 39.38 | 39.75 | 1,761,889 | -0.18(-0.46%) |
Feb 01, 2022 | 39.67 | 39.98 | 39.11 | 39.93 | 606,602 | +0.33(+0.85%) |
Jan 31, 2022 | 38.59 | 39.64 | 39.60 | 783,356 | +0.82(+2.12%) | |
Jan 28, 2022 | 38.24 | 38.80 | 37.61 | 38.78 | 707,622 | +0.59(+1.55%) |
Jan 27, 2022 | 39.25 | 39.64 | 37.99 | 38.18 | 1,321,433 | -0.79(-2.04%) |
Jan 26, 2022 | 40.12 | 40.32 | 38.87 | 38.98 | 882,919 | -0.61(-1.55%) |
Jan 25, 2022 | 39.46 | 40.00 | 38.73 | 39.59 | 733,286 | -0.47(-1.17%) |
Jan 24, 2022 | 38.57 | 40.15 | 38.26 | 40.06 | 2,469,189 | +0.92(+2.35%) |
Jan 21, 2022 | 39.47 | 40.25 | 39.14 | 39.14 | 889,894 | -0.53(-1.33%) |
Jan 20, 2022 | 40.65 | 41.17 | 39.60 | 39.67 | 817,687 | -0.87(-2.15%) |
Jan 19, 2022 | 41.43 | 41.43 | 40.49 | 40.54 | 508,352 | -0.68(-1.65%) |
Jan 18, 2022 | 42.02 | 42.12 | 41.16 | 41.22 | 754,449 | -1.13(-2.67%) |
Jan 14, 2022 | 42.35 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.37 | 42.72 | 42.01 | 42.16 | 436,683 | -0.02(-0.05%) |
Jan 12, 2022 | 42.53 | 42.67 | 41.93 | 42.18 | 410,227 | -0.17(-0.41%) |
Jan 11, 2022 | 42.13 | 42.43 | 41.56 | 42.35 | 2,309,611 | +0.27(+0.64%) |
Jan 10, 2022 | 42.06 | 42.09 | 41.45 | 42.09 | 535,378 | -0.14(-0.34%) |
Jan 07, 2022 | 42.65 | 42.91 | 42.20 | 42.23 | 1,027,712 | -0.47(-1.10%) |
Jan 06, 2022 | 42.54 | 43.00 | 42.20 | 42.70 | 632,013 | +0.30(+0.70%) |
Jan 05, 2022 | 43.51 | 43.74 | 42.40 | 42.40 | 520,959 | -1.13(-2.59%) |
Jan 04, 2022 | 43.39 | 43.69 | 43.28 | 43.53 | 783,133 | +0.31(+0.71%) |
Jan 03, 2022 | 42.90 | 43.60 | 42.90 | 43.23 | 592,887 | +0.47(+1.10%) |
Dec 31, 2021 | 42.76 | 42.95 | 42.59 | 42.76 | 1,180,042 | -0.02(-0.04%) |
Dec 30, 2021 | 42.93 | 43.29 | 42.75 | 42.78 | 432,095 | -0.19(-0.45%) |
Dec 29, 2021 | 42.83 | 43.01 | 42.61 | 42.97 | 321,153 | +0.19(+0.45%) |
Dec 28, 2021 | 42.90 | 43.21 | 42.68 | 42.78 | 239,619 | -0.15(-0.36%) |
Dec 27, 2021 | 42.33 | 42.93 | 42.13 | 42.93 | 419,872 | +0.63(+1.49%) |
Dec 23, 2021 | 42.15 | 42.42 | 42.13 | 42.30 | 387,955 | +0.25(+0.59%) |
Dec 22, 2021 | 41.54 | 42.05 | 41.41 | 42.05 | 553,786 | +0.48(+1.15%) |
Dec 21, 2021 | 40.79 | 41.58 | 40.79 | 41.57 | 1,412,386 | +1.17(+2.89%) |
Dec 20, 2021 | 40.41 | 40.51 | 39.75 | 40.40 | 796,953 | -0.56(-1.38%) |
Dec 17, 2021 | 40.69 | 41.34 | 40.42 | 40.97 | 292,901 | +0.09(+0.23%) |
Dec 16, 2021 | 41.78 | 41.89 | 40.70 | 40.87 | 430,510 | -0.69(-1.67%) |
Dec 15, 2021 | 41.07 | 41.68 | 40.53 | 41.57 | 379,817 | +0.53(+1.30%) |
Dec 14, 2021 | 41.01 | 41.66 | 40.96 | 41.03 | 580,399 | -0.25(-0.60%) |
Dec 13, 2021 | 41.84 | 41.89 | 41.12 | 41.28 | 400,921 | -0.70(-1.68%) |
Dec 10, 2021 | 42.27 | 42.27 | 41.60 | 41.98 | 247,739 | +0.03(+0.07%) |
Dec 09, 2021 | 42.37 | 42.47 | 41.94 | 41.96 | 674,640 | -0.69(-1.63%) |
Dec 08, 2021 | 42.56 | 42.84 | 42.37 | 42.65 | 233,429 | +0.21(+0.49%) |
Dec 07, 2021 | 42.42 | 42.89 | 42.29 | 42.44 | 607,344 | +0.57(+1.36%) |
Dec 06, 2021 | 41.26 | 42.16 | 41.05 | 41.87 | 294,857 | +0.98(+2.39%) |
Dec 03, 2021 | 41.66 | 41.66 | 40.58 | 40.89 | 410,057 | -0.50(-1.22%) |
Dec 02, 2021 | 40.48 | 41.56 | 40.40 | 41.40 | 435,954 | +1.12(+2.79%) |
Dec 01, 2021 | 41.79 | 42.07 | 40.26 | 40.27 | 1,050,509 | -0.63(-1.53%) |
Nov 30, 2021 | 41.40 | 41.50 | 40.59 | 40.90 | 552,700 | -0.90(-2.16%) |
Nov 29, 2021 | 42.48 | 42.58 | 41.53 | 41.80 | 486,803 | -0.10(-0.25%) |
Nov 26, 2021 | 42.37 | 42.37 | 41.25 | 41.91 | 851,004 | -1.62(-3.71%) |
Nov 24, 2021 | 43.33 | 43.58 | 43.19 | 43.52 | 317,563 | -0.14(-0.33%) |
Nov 23, 2021 | 43.65 | 43.87 | 43.33 | 43.67 | 301,994 | +0.03(+0.07%) |
Nov 22, 2021 | 43.67 | 44.22 | 43.52 | 43.64 | 241,215 | +0.32(+0.75%) |
Nov 19, 2021 | 43.52 | 43.66 | 43.29 | 43.32 | 422,945 | -0.52(-1.19%) |
Nov 18, 2021 | 44.14 | 43.83 | 43.70 | 43.84 | 372,091 | -0.10(-0.22%) |
Nov 17, 2021 | 44.34 | 44.34 | 43.79 | 43.93 | 444,549 | -0.51(-1.16%) |
Nov 16, 2021 | 44.29 | 44.55 | 44.12 | 44.45 | 534,073 | +0.13(+0.30%) |
Nov 15, 2021 | 44.52 | 44.52 | 44.13 | 44.31 | 337,465 | +0.01(+0.02%) |
Nov 12, 2021 | 44.49 | 44.51 | 44.25 | 44.30 | 365,727 | -0.02(-0.04%) |
Nov 11, 2021 | 44.26 | 44.52 | 44.06 | 44.32 | 369,070 | +0.28(+0.63%) |
Nov 10, 2021 | 44.30 | 44.05 | 504,435 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.50 | 44.63 | 44.24 | 44.49 | 1,662,136 | -0.13(-0.30%) |
Nov 08, 2021 | 44.87 | 45.01 | 44.49 | 44.63 | 1,064,995 | +0.03(+0.06%) |
Nov 05, 2021 | 44.16 | 44.76 | 44.14 | 44.60 | 1,152,364 | +0.92(+2.11%) |
Nov 04, 2021 | 43.91 | 44.13 | 43.49 | 43.68 | 404,223 | -0.07(-0.15%) |
Nov 03, 2021 | 42.82 | 43.97 | 42.79 | 43.74 | 432,521 | +0.94(+2.20%) |
Nov 02, 2021 | 42.95 | 43.02 | 42.70 | 42.80 | 419,722 | -0.09(-0.20%) |
Nov 01, 2021 | 42.13 | 42.92 | 41.88 | 42.89 | 341,117 | +1.01(+2.41%) |
Oct 29, 2021 | 41.90 | 42.04 | 41.65 | 41.88 | 272,478 | -0.07(-0.16%) |
Oct 28, 2021 | 41.39 | 41.97 | 41.39 | 41.95 | 412,855 | +0.78(+1.89%) |
Oct 27, 2021 | 41.88 | 41.87 | 41.16 | 41.17 | 351,221 | -0.83(-1.97%) |
Oct 26, 2021 | 42.46 | 41.99 | 41.99 | 440,477 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.12 | 42.44 | 41.97 | 42.37 | 339,877 | +0.35(+0.84%) |
Oct 22, 2021 | 42.00 | 42.20 | 41.78 | 42.01 | 276,658 | +0.02(+0.05%) |
Oct 21, 2021 | 41.86 | 42.14 | 41.69 | 41.99 | 268,370 | +0.09(+0.20%) |
Oct 20, 2021 | 41.66 | 42.00 | 41.46 | 41.91 | 300,359 | +0.28(+0.66%) |
Oct 19, 2021 | 41.78 | 41.79 | 41.41 | 41.63 | 341,273 | +0.03(+0.07%) |
Oct 18, 2021 | 41.37 | 41.72 | 41.29 | 41.60 | 310,875 | +0.11(+0.27%) |
Oct 15, 2021 | 42.11 | 42.20 | 41.48 | 41.49 | 1,844,279 | -0.17(-0.41%) |
Oct 14, 2021 | 41.60 | 41.73 | 41.46 | 41.66 | 211,498 | +0.49(+1.20%) |
Oct 13, 2021 | 41.21 | 41.22 | 40.71 | 41.17 | 263,435 | -0.01(-0.02%) |
Oct 12, 2021 | 41.12 | 41.34 | 41.01 | 41.18 | 538,379 | +0.13(+0.32%) |
Oct 11, 2021 | 41.34 | 41.62 | 41.04 | 41.04 | 1,022,619 | -0.25(-0.60%) |
Oct 08, 2021 | 41.56 | 41.70 | 41.29 | 41.29 | 215,623 | -0.25(-0.60%) |
Oct 07, 2021 | 41.24 | 41.82 | 41.24 | 41.54 | 251,018 | +0.65(+1.58%) |
Oct 06, 2021 | 40.82 | 40.98 | 40.30 | 40.89 | 361,100 | -0.30(-0.74%) |
Oct 05, 2021 | 41.25 | 41.56 | 41.02 | 41.20 | 379,438 | +0.09(+0.23%) |
Oct 04, 2021 | 41.22 | 41.41 | 40.86 | 41.10 | 338,265 | -0.15(-0.37%) |
Oct 01, 2021 | 40.71 | 41.54 | 40.44 | 41.25 | 888,832 | +0.75(+1.85%) |
Sep 30, 2021 | 41.35 | 41.41 | 40.50 | 40.50 | 312,601 | -0.65(-1.57%) |
Sep 29, 2021 | 41.17 | 41.34 | 40.97 | 41.15 | 253,854 | +0.15(+0.37%) |
Sep 28, 2021 | 41.47 | 41.59 | 41.01 | 41.00 | 357,705 | -0.61(-1.46%) |
Sep 27, 2021 | 40.98 | 41.93 | 40.98 | 41.60 | 284,667 | +0.72(+1.77%) |
Sep 24, 2021 | 40.73 | 41.13 | 40.66 | 40.88 | 1,039,878 | -0.07(-0.16%) |
Sep 23, 2021 | 40.50 | 41.19 | 40.41 | 40.95 | 304,762 | +0.69(+1.72%) |
Sep 22, 2021 | 39.87 | 40.56 | 39.87 | 40.25 | 292,810 | +0.65(+1.63%) |
Sep 21, 2021 | 39.95 | 39.98 | 39.30 | 39.61 | 308,136 | -0.04(-0.10%) |
Sep 20, 2021 | 39.60 | 39.77 | 39.12 | 39.65 | 350,630 | -0.75(-1.86%) |
Sep 17, 2021 | 40.33 | 40.54 | 40.07 | 40.40 | 456,581 | -0.01(-0.02%) |
Sep 16, 2021 | 40.51 | 40.63 | 40.08 | 40.41 | 299,664 | -0.09(-0.23%) |
Sep 15, 2021 | 40.12 | 40.58 | 40.07 | 40.50 | 334,301 | +0.43(+1.06%) |
Sep 14, 2021 | 40.80 | 40.80 | 39.89 | 40.07 | 416,112 | -0.52(-1.28%) |
Sep 13, 2021 | 40.62 | 40.64 | 40.17 | 40.60 | 282,287 | +0.29(+0.73%) |
Sep 10, 2021 | 40.99 | 41.00 | 40.27 | 40.30 | 569,021 | -0.44(-1.07%) |
Sep 09, 2021 | 40.80 | 41.16 | 40.67 | 40.74 | 490,040 | -0.09(-0.21%) |
Sep 08, 2021 | 41.09 | 41.13 | 40.64 | 40.82 | 415,615 | -0.38(-0.92%) |
Sep 07, 2021 | 41.56 | 41.66 | 41.16 | 41.20 | 169,447 | -0.37(-0.89%) |
Sep 03, 2021 | 41.69 | 41.78 | 41.43 | 41.57 | 303,961 | -0.26(-0.61%) |
Sep 02, 2021 | 41.81 | 42.06 | 41.66 | 41.83 | 380,396 | +0.22(+0.52%) |
Sep 01, 2021 | 41.63 | 41.76 | 41.19 | 41.61 | 726,543 | +0.14(+0.34%) |
Aug 31, 2021 | 41.44 | 41.61 | 41.22 | 41.47 | 384,640 | -0.04(-0.09%) |
Aug 30, 2021 | 41.89 | 41.89 | 41.46 | 41.51 | 374,784 | -0.21(-0.50%) |
Aug 27, 2021 | 40.64 | 41.83 | 40.64 | 41.71 | 349,874 | +1.15(+2.83%) |
Aug 26, 2021 | 40.96 | 41.01 | 40.49 | 40.57 | 437,103 | -0.47(-1.15%) |
Aug 25, 2021 | 40.89 | 41.30 | 40.73 | 41.04 | 223,763 | +0.17(+0.42%) |
Aug 24, 2021 | 40.73 | 40.93 | 40.57 | 40.87 | 181,343 | +0.27(+0.68%) |
Aug 23, 2021 | 40.42 | 40.66 | 40.28 | 40.60 | 376,982 | +0.49(+1.23%) |
Aug 20, 2021 | 39.46 | 40.16 | 39.40 | 40.10 | 259,579 | +0.66(+1.68%) |
Aug 19, 2021 | 39.44 | 39.71 | 39.19 | 39.44 | 795,277 | -0.39(-0.98%) |
Aug 18, 2021 | 40.07 | 40.44 | 39.81 | 39.83 | 371,844 | -0.33(-0.83%) |
Aug 17, 2021 | 40.35 | 40.40 | 39.72 | 40.16 | 421,244 | -0.57(-1.40%) |
Aug 16, 2021 | 40.73 | 40.91 | 40.40 | 40.73 | 344,847 | -0.25(-0.60%) |
Aug 13, 2021 | 41.23 | 41.29 | 40.90 | 40.98 | 220,438 | -0.28(-0.69%) |
Aug 12, 2021 | 41.50 | 41.50 | 41.02 | 41.26 | 318,046 | -0.18(-0.43%) |
Aug 11, 2021 | 41.21 | 41.47 | 40.94 | 41.44 | 404,141 | +0.28(+0.69%) |
Aug 10, 2021 | 40.86 | 41.27 | 40.68 | 41.16 | 878,498 | +0.39(+0.95%) |
Aug 09, 2021 | 41.03 | 41.03 | 40.66 | 40.77 | 262,043 | -0.36(-0.88%) |
Aug 06, 2021 | 40.94 | 41.32 | 40.87 | 41.13 | 221,652 | +0.48(+1.19%) |
Aug 05, 2021 | 40.28 | 40.73 | 40.28 | 40.64 | 165,235 | +0.57(+1.42%) |
Aug 04, 2021 | 40.46 | 40.64 | 40.05 | 40.07 | 231,529 | -0.68(-1.67%) |
Aug 03, 2021 | 40.56 | 40.82 | 40.02 | 40.76 | 268,462 | +0.30(+0.75%) |
Aug 02, 2021 | 40.83 | 41.43 | 40.42 | 40.45 | 431,130 | -0.20(-0.49%) |
Jul 30, 2021 | 40.64 | 41.10 | 40.51 | 40.65 | 353,336 | -0.13(-0.33%) |
Jul 29, 2021 | 40.62 | 41.05 | 40.58 | 40.79 | 408,220 | +0.49(+1.22%) |
Jul 28, 2021 | 40.21 | 40.62 | 39.72 | 40.29 | 315,657 | +0.32(+0.81%) |
Jul 27, 2021 | 40.07 | 40.09 | 39.60 | 39.97 | 691,991 | -0.32(-0.80%) |
Jul 26, 2021 | 40.10 | 40.51 | 40.08 | 40.29 | 252,168 | +0.35(+0.88%) |
Jul 23, 2021 | 39.89 | 40.00 | 39.51 | 39.94 | 410,813 | +0.25(+0.62%) |
Jul 22, 2021 | 40.36 | 40.36 | 39.52 | 39.70 | 230,153 | -0.74(-1.83%) |
Jul 21, 2021 | 40.02 | 40.58 | 40.00 | 40.43 | 461,101 | +0.65(+1.64%) |
Jul 20, 2021 | 38.71 | 40.01 | 38.61 | 39.78 | 317,165 | +1.19(+3.10%) |
Jul 19, 2021 | 38.69 | 39.13 | 38.21 | 38.59 | 2,237,071 | -0.77(-1.95%) |
Jul 16, 2021 | 40.28 | 40.28 | 39.28 | 39.35 | 481,956 | -0.57(-1.42%) |
Jul 15, 2021 | 39.90 | 40.11 | 39.51 | 39.92 | 683,733 | -0.22(-0.54%) |
Jul 14, 2021 | 40.80 | 41.01 | 40.09 | 40.14 | 652,949 | -0.43(-1.05%) |
Jul 13, 2021 | 41.19 | 41.26 | 40.57 | 40.57 | 1,523,019 | -0.78(-1.88%) |
Jul 12, 2021 | 41.06 | 41.38 | 40.86 | 41.35 | 319,378 | +0.16(+0.39%) |
Jul 09, 2021 | 40.69 | 41.21 | 40.62 | 41.18 | 339,902 | +1.04(+2.60%) |
Jul 08, 2021 | 39.89 | 40.60 | 39.60 | 40.14 | 267,843 | -0.51(-1.26%) |
Jul 07, 2021 | 40.82 | 41.06 | 40.32 | 40.65 | 376,047 | -0.25(-0.60%) |
Jul 06, 2021 | 41.56 | 41.56 | 40.47 | 40.90 | 583,391 | -0.59(-1.42%) |
Jul 02, 2021 | 42.08 | 42.08 | 41.44 | 41.49 | 1,455,245 | -0.44(-1.04%) |
Jul 01, 2021 | 41.94 | 42.06 | 41.71 | 41.92 | 634,595 | +0.27(+0.66%) |
Jun 30, 2021 | 41.39 | 41.77 | 41.34 | 41.65 | 569,249 | +0.11(+0.27%) |
Jun 29, 2021 | 41.80 | 41.91 | 41.44 | 41.53 | 329,473 | -0.10(-0.25%) |
Jun 28, 2021 | 42.10 | 42.10 | 41.34 | 41.64 | 355,141 | -0.45(-1.06%) |
Jun 25, 2021 | 42.12 | 42.44 | 42.07 | 42.08 | 1,273,458 | +0.03(+0.07%) |
Jun 24, 2021 | 41.71 | 42.08 | 41.52 | 42.06 | 225,614 | +0.57(+1.37%) |
Jun 23, 2021 | 41.42 | 41.77 | 41.42 | 41.49 | 245,152 | +0.09(+0.21%) |
Jun 22, 2021 | 41.17 | 41.50 | 40.85 | 41.40 | 297,320 | +0.19(+0.46%) |
Jun 21, 2021 | 40.63 | 41.31 | 40.63 | 41.21 | 330,159 | +0.93(+2.31%) |
Jun 18, 2021 | 40.77 | 40.97 | 40.21 | 40.28 | 353,415 | -1.06(-2.56%) |
Jun 17, 2021 | 41.98 | 42.11 | 40.89 | 41.34 | 457,070 | -0.74(-1.75%) |
Jun 16, 2021 | 41.98 | 42.23 | 41.74 | 42.08 | 384,883 | -0.02(-0.04%) |
Jun 15, 2021 | 42.08 | 42.16 | 41.67 | 42.09 | 350,408 | +0.07(+0.16%) |
Jun 14, 2021 | 42.38 | 42.47 | 41.88 | 42.03 | 144,124 | -0.25(-0.58%) |
Jun 11, 2021 | 42.01 | 42.27 | 41.98 | 42.27 | 188,295 | +0.42(+0.99%) |
Jun 10, 2021 | 42.59 | 42.62 | 41.83 | 41.86 | 184,513 | -0.60(-1.40%) |
Jun 09, 2021 | 42.90 | 42.90 | 42.41 | 42.45 | 379,601 | -0.36(-0.84%) |
Jun 08, 2021 | 42.41 | 42.92 | 42.30 | 42.81 | 237,193 | +0.49(+1.16%) |
Jun 07, 2021 | 42.02 | 42.34 | 41.98 | 42.32 | 204,750 | +0.44(+1.06%) |
Jun 04, 2021 | 41.93 | 42.03 | 41.64 | 41.88 | 294,217 | +0.08(+0.18%) |
Jun 03, 2021 | 41.92 | 41.93 | 41.43 | 41.80 | 278,977 | -0.32(-0.76%) |
Jun 02, 2021 | 42.34 | 42.34 | 41.92 | 42.12 | 3,191,110 | -0.09(-0.20%) |