Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.46 | 44.19 | 43.31 | 44.12 | 46,794 | +0.57(+1.31%) |
May 27, 2022 | 43.90 | 43.90 | 43.27 | 43.55 | 79,425 | -1.44(-3.20%) |
May 26, 2022 | 44.85 | 45.08 | 44.70 | 44.99 | 13,420 | -0.33(-0.73%) |
May 25, 2022 | 45.09 | 45.59 | 44.96 | 45.32 | 27,809 | +0.47(+1.05%) |
May 24, 2022 | 44.55 | 44.96 | 44.07 | 44.85 | 54,281 | -1.62(-3.49%) |
May 23, 2022 | 45.92 | 46.47 | 45.90 | 46.47 | 35,237 | +0.67(+1.46%) |
May 20, 2022 | 46.06 | 46.19 | 45.33 | 45.80 | 28,856 | +0.45(+0.99%) |
May 19, 2022 | 45.06 | 45.38 | 44.93 | 45.35 | 38,887 | +1.03(+2.32%) |
May 18, 2022 | 44.80 | 44.80 | 44.32 | 44.32 | 55,777 | +0.75(+1.72%) |
May 17, 2022 | 43.10 | 43.80 | 42.95 | 43.57 | 162,130 | +0.37(+0.86%) |
May 16, 2022 | 42.47 | 43.20 | 42.46 | 43.20 | 78,426 | +1.71(+4.12%) |
May 13, 2022 | 41.17 | 41.70 | 41.13 | 41.49 | 31,206 | +0.89(+2.19%) |
May 12, 2022 | 40.83 | 40.94 | 40.05 | 40.60 | 26,184 | -1.61(-3.81%) |
May 11, 2022 | 42.37 | 42.67 | 41.98 | 42.21 | 29,376 | +0.59(+1.42%) |
May 10, 2022 | 41.79 | 41.93 | 41.33 | 41.62 | 48,859 | -0.63(-1.49%) |
May 09, 2022 | 42.28 | 42.77 | 42.06 | 42.25 | 30,467 | -0.76(-1.77%) |
May 06, 2022 | 43.12 | 43.26 | 42.54 | 43.01 | 36,828 | +0.58(+1.37%) |
May 05, 2022 | 42.90 | 42.90 | 42.18 | 42.43 | 17,839 | -1.09(-2.50%) |
May 04, 2022 | 42.83 | 43.52 | 42.49 | 43.52 | 25,684 | +2.85(+7.01%) |
May 03, 2022 | 41.06 | 41.27 | 40.67 | 40.67 | 25,646 | -0.10(-0.25%) |
May 02, 2022 | 40.76 | 41.07 | 40.32 | 40.77 | 48,180 | -0.44(-1.07%) |
Apr 29, 2022 | 41.69 | 42.13 | 41.10 | 41.21 | 53,968 | -1.20(-2.83%) |
Apr 28, 2022 | 42.82 | 42.88 | 42.07 | 42.41 | 35,325 | +0.41(+0.98%) |
Apr 27, 2022 | 41.97 | 42.48 | 41.67 | 42.00 | 46,909 | +0.12(+0.29%) |
Apr 26, 2022 | 42.95 | 43.13 | 41.79 | 41.88 | 157,891 | -1.44(-3.32%) |
Apr 25, 2022 | 43.05 | 43.32 | 42.86 | 43.32 | 40,056 | +0.31(+0.72%) |
Apr 22, 2022 | 43.03 | 43.17 | 42.62 | 43.01 | 20,369 | -0.56(-1.29%) |
Apr 21, 2022 | 43.63 | 43.70 | 43.20 | 43.57 | 14,109 | -0.84(-1.89%) |
Apr 20, 2022 | 44.70 | 44.74 | 44.38 | 44.41 | 14,024 | +0.81(+1.86%) |
Apr 19, 2022 | 43.26 | 43.60 | 43.13 | 43.60 | 24,487 | +0.26(+0.60%) |
Apr 18, 2022 | 42.52 | 43.93 | 42.52 | 43.34 | 16,691 | -0.01(-0.03%) |
Apr 14, 2022 | 43.53 | 43.53 | 42.94 | 43.35 | 23,265 | -0.83(-1.87%) |
Apr 13, 2022 | 43.95 | 44.18 | 43.80 | 44.18 | 22,379 | +0.43(+0.98%) |
Apr 12, 2022 | 44.01 | 44.04 | 43.61 | 43.75 | 18,526 | -0.89(-1.99%) |
Apr 11, 2022 | 45.12 | 45.12 | 44.61 | 44.64 | 32,668 | -0.63(-1.39%) |
Apr 08, 2022 | 45.12 | 45.36 | 45.04 | 45.27 | 20,200 | +0.77(+1.73%) |
Apr 07, 2022 | 44.60 | 44.80 | 44.10 | 44.50 | 30,975 | -0.38(-0.85%) |
Apr 06, 2022 | 44.46 | 44.95 | 44.40 | 44.88 | 55,828 | +0.56(+1.26%) |
Apr 05, 2022 | 44.38 | 44.66 | 44.04 | 44.32 | 20,536 | +0.77(+1.77%) |
Apr 04, 2022 | 43.23 | 44.00 | 43.09 | 43.55 | 18,240 | -0.01(-0.02%) |
Apr 01, 2022 | 43.72 | 43.76 | 43.30 | 43.56 | 13,000 | -0.06(-0.14%) |
Mar 31, 2022 | 43.64 | 44.13 | 43.51 | 43.62 | 15,252 | +0.54(+1.25%) |
Mar 30, 2022 | 42.98 | 43.22 | 42.98 | 43.08 | 13,681 | +0.49(+1.16%) |
Mar 29, 2022 | 42.98 | 43.12 | 42.38 | 42.59 | 33,734 | +0.47(+1.12%) |
Mar 28, 2022 | 42.03 | 42.13 | 41.76 | 42.11 | 15,847 | +0.85(+2.07%) |
Mar 25, 2022 | 41.52 | 41.68 | 40.99 | 41.26 | 44,778 | -0.17(-0.41%) |
Mar 24, 2022 | 40.98 | 41.50 | 40.98 | 41.43 | 12,363 | +0.39(+0.95%) |
Mar 23, 2022 | 40.80 | 41.51 | 40.70 | 41.04 | 29,939 | -1.01(-2.40%) |
Mar 22, 2022 | 41.71 | 42.05 | 41.70 | 42.05 | 17,455 | +0.83(+2.01%) |
Mar 21, 2022 | 41.51 | 41.51 | 41.05 | 41.22 | 12,374 | -0.64(-1.53%) |
Mar 18, 2022 | 40.80 | 41.90 | 40.80 | 41.86 | 20,718 | +0.24(+0.58%) |
Mar 17, 2022 | 41.33 | 41.82 | 41.33 | 41.62 | 24,862 | +0.60(+1.46%) |
Mar 16, 2022 | 41.56 | 41.66 | 40.44 | 41.02 | 22,099 | -0.06(-0.15%) |
Mar 15, 2022 | 40.90 | 41.42 | 40.59 | 41.08 | 29,630 | +0.56(+1.38%) |
Mar 14, 2022 | 40.97 | 40.97 | 40.22 | 40.52 | 68,004 | +0.14(+0.35%) |
Mar 11, 2022 | 41.28 | 41.48 | 40.29 | 40.38 | 44,972 | -1.26(-3.03%) |
Mar 10, 2022 | 41.64 | 41.99 | 41.49 | 41.64 | 38,974 | +0.03(+0.07%) |
Mar 09, 2022 | 41.52 | 42.02 | 41.10 | 41.61 | 119,266 | +2.74(+7.05%) |
Mar 08, 2022 | 38.20 | 38.98 | 37.52 | 38.87 | 91,561 | +1.50(+4.01%) |
Mar 07, 2022 | 37.76 | 37.76 | 37.01 | 37.37 | 76,808 | -2.17(-5.49%) |
Mar 04, 2022 | 39.77 | 39.77 | 39.01 | 39.54 | 59,393 | +1.44(+3.78%) |
Mar 03, 2022 | 39.31 | 39.40 | 37.87 | 38.10 | 66,738 | -3.72(-8.90%) |
Mar 02, 2022 | 42.83 | 42.87 | 41.72 | 41.82 | 76,907 | -1.38(-3.19%) |
Mar 01, 2022 | 44.98 | 44.98 | 43.10 | 43.20 | 56,854 | -2.92(-6.33%) |
Feb 28, 2022 | 45.91 | 46.51 | 42.79 | 46.12 | 94,179 | +0.79(+1.75%) |
Feb 25, 2022 | 45.00 | 45.41 | 42.74 | 45.33 | 27,798 | +2.24(+5.19%) |
Feb 24, 2022 | 41.22 | 43.09 | 41.17 | 43.09 | 48,802 | +0.77(+1.82%) |
Feb 23, 2022 | 42.67 | 42.99 | 42.23 | 42.32 | 24,876 | -0.29(-0.68%) |
Feb 22, 2022 | 42.50 | 42.97 | 42.38 | 42.61 | 50,017 | -0.90(-2.07%) |
Feb 18, 2022 | 43.51 | 0 | -0.28(-0.64%) | |||
Feb 17, 2022 | 43.98 | 43.98 | 43.64 | 43.79 | 27,422 | +1.60(+3.79%) |
Feb 16, 2022 | 41.83 | 42.20 | 41.81 | 42.19 | 12,163 | +0.03(+0.07%) |
Feb 15, 2022 | 42.19 | 42.29 | 41.99 | 42.16 | 26,616 | +0.86(+2.08%) |
Feb 14, 2022 | 41.12 | 41.39 | 40.99 | 41.30 | 20,069 | -0.99(-2.34%) |
Feb 11, 2022 | 42.70 | 43.02 | 42.19 | 42.29 | 17,900 | -0.02(-0.05%) |
Feb 10, 2022 | 42.57 | 42.87 | 42.30 | 42.31 | 21,603 | -0.17(-0.40%) |
Feb 09, 2022 | 42.64 | 42.65 | 42.40 | 42.48 | 90,330 | +0.31(+0.74%) |
Feb 08, 2022 | 42.43 | 42.60 | 41.95 | 42.17 | 35,815 | +0.06(+0.14%) |
Feb 07, 2022 | 41.98 | 42.30 | 41.94 | 42.11 | 24,516 | -0.29(-0.68%) |
Feb 04, 2022 | 42.26 | 42.50 | 41.85 | 42.40 | 21,687 | +0.40(+0.95%) |
Feb 03, 2022 | 42.31 | 41.96 | 42.00 | 21,795 | -0.19(-0.45%) | |
Feb 02, 2022 | 41.90 | 42.20 | 41.90 | 42.19 | 21,633 | +0.32(+0.76%) |
Feb 01, 2022 | 42.42 | 42.42 | 41.66 | 41.87 | 26,959 | -0.33(-0.78%) |
Jan 31, 2022 | 41.56 | 42.22 | 41.51 | 42.20 | 39,138 | +0.13(+0.31%) |
Jan 28, 2022 | 41.73 | 42.07 | 41.69 | 42.07 | 50,021 | -0.07(-0.17%) |
Jan 27, 2022 | 42.23 | 42.59 | 41.88 | 42.14 | 70,112 | +1.79(+4.44%) |
Jan 26, 2022 | 40.40 | 40.85 | 40.16 | 40.35 | 90,959 | +1.20(+3.07%) |
Jan 25, 2022 | 39.09 | 39.40 | 38.84 | 39.15 | 32,520 | -1.10(-2.73%) |
Jan 24, 2022 | 39.76 | 40.25 | 39.44 | 40.25 | 106,130 | -0.42(-1.03%) |
Jan 21, 2022 | 40.84 | 41.01 | 40.61 | 40.67 | 32,280 | -0.59(-1.43%) |
Jan 20, 2022 | 41.67 | 41.67 | 41.08 | 41.26 | 26,678 | +0.64(+1.58%) |
Jan 19, 2022 | 40.64 | 40.72 | 40.49 | 40.62 | 27,602 | -0.15(-0.37%) |
Jan 18, 2022 | 40.72 | 40.89 | 40.60 | 40.77 | 29,326 | -0.83(-2.00%) |
Jan 14, 2022 | 41.60 | 0 | +0.57(+1.39%) | |||
Jan 13, 2022 | 41.36 | 41.39 | 41.02 | 41.03 | 27,403 | +0.58(+1.43%) |
Jan 12, 2022 | 40.27 | 40.48 | 40.08 | 40.45 | 28,426 | +1.01(+2.56%) |
Jan 11, 2022 | 39.34 | 39.54 | 39.21 | 39.44 | 45,123 | -0.02(-0.05%) |
Jan 10, 2022 | 39.13 | 39.57 | 39.02 | 39.46 | 34,451 | +0.22(+0.56%) |
Jan 07, 2022 | 39.09 | 39.27 | 38.92 | 39.24 | 30,800 | +0.51(+1.32%) |
Jan 06, 2022 | 39.08 | 39.08 | 38.66 | 38.73 | 39,762 | -0.13(-0.33%) |
Jan 05, 2022 | 39.67 | 39.70 | 38.82 | 38.86 | 25,701 | -1.44(-3.57%) |
Jan 04, 2022 | 40.09 | 40.61 | 40.09 | 40.30 | 26,605 | -0.42(-1.03%) |
Jan 03, 2022 | 40.75 | 40.99 | 40.50 | 40.72 | 33,500 | -0.11(-0.27%) |
Dec 31, 2021 | 40.98 | 40.98 | 40.47 | 40.83 | 11,872 | +0.37(+0.91%) |
Dec 30, 2021 | 40.13 | 40.58 | 40.13 | 40.46 | 15,192 | +0.22(+0.55%) |
Dec 29, 2021 | 40.14 | 40.24 | 40.06 | 40.24 | 18,737 | +0.20(+0.50%) |
Dec 28, 2021 | 39.75 | 40.10 | 39.75 | 40.04 | 22,940 | +0.49(+1.24%) |
Dec 27, 2021 | 39.50 | 39.55 | 39.44 | 39.55 | 27,892 | -0.15(-0.38%) |
Dec 23, 2021 | 39.72 | 39.82 | 39.60 | 39.70 | 25,375 | +0.00(+0.00%) |
Dec 22, 2021 | 39.41 | 39.78 | 39.37 | 39.70 | 29,312 | -0.34(-0.85%) |
Dec 21, 2021 | 39.79 | 40.04 | 39.79 | 40.04 | 58,546 | +0.74(+1.88%) |
Dec 20, 2021 | 39.15 | 39.30 | 39.04 | 39.30 | 49,746 | +0.13(+0.33%) |
Dec 17, 2021 | 39.37 | 39.49 | 39.17 | 39.17 | 31,265 | -0.44(-1.11%) |
Dec 16, 2021 | 39.67 | 39.81 | 39.49 | 39.61 | 43,092 | +0.05(+0.13%) |
Dec 15, 2021 | 38.89 | 39.56 | 38.88 | 39.56 | 63,539 | +0.78(+2.01%) |
Dec 14, 2021 | 39.01 | 39.01 | 38.57 | 38.78 | 36,007 | -0.21(-0.54%) |
Dec 13, 2021 | 39.06 | 39.23 | 38.91 | 38.99 | 51,130 | -0.09(-0.23%) |
Dec 10, 2021 | 39.19 | 39.19 | 38.99 | 39.08 | 26,668 | -0.32(-0.81%) |
Dec 09, 2021 | 39.51 | 39.54 | 39.32 | 39.40 | 31,366 | -0.29(-0.73%) |
Dec 08, 2021 | 39.54 | 39.75 | 39.40 | 39.69 | 22,930 | +0.10(+0.25%) |
Dec 07, 2021 | 39.68 | 39.78 | 39.30 | 39.59 | 39,079 | -0.17(-0.43%) |
Dec 06, 2021 | 39.85 | 40.10 | 39.58 | 39.76 | 40,107 | +0.62(+1.58%) |
Dec 03, 2021 | 38.95 | 39.28 | 38.66 | 39.14 | 26,777 | +0.32(+0.82%) |
Dec 02, 2021 | 38.64 | 38.92 | 38.60 | 38.82 | 51,296 | -0.51(-1.30%) |
Dec 01, 2021 | 39.52 | 40.00 | 39.08 | 39.33 | 57,738 | +0.76(+1.97%) |
Nov 30, 2021 | 39.24 | 39.30 | 39.18 | 38.57 | 121,118 | -1.01(-2.54%) |
Nov 29, 2021 | 39.93 | 39.99 | 39.25 | 39.58 | 205,834 | +1.04(+2.69%) |
Nov 26, 2021 | 39.18 | 39.21 | 38.51 | 38.54 | 46,831 | +1.77(+4.83%) |
Nov 24, 2021 | 36.30 | 36.81 | 36.17 | 36.77 | 27,005 | +0.02(+0.07%) |
Nov 23, 2021 | 36.48 | 36.74 | 36.48 | 36.74 | 34,863 | +0.29(+0.80%) |
Nov 22, 2021 | 36.50 | 36.68 | 36.33 | 36.45 | 55,853 | -0.67(-1.80%) |
Nov 19, 2021 | 37.36 | 37.36 | 37.00 | 37.12 | 27,453 | -1.00(-2.62%) |
Nov 18, 2021 | 37.71 | 38.12 | 38.06 | 38.12 | 24,082 | +0.35(+0.92%) |
Nov 17, 2021 | 37.45 | 37.83 | 37.39 | 37.77 | 17,251 | +0.43(+1.16%) |
Nov 16, 2021 | 37.68 | 37.84 | 37.34 | 37.34 | 49,456 | -0.48(-1.27%) |
Nov 15, 2021 | 37.93 | 38.11 | 37.76 | 37.82 | 34,225 | +0.97(+2.63%) |
Nov 12, 2021 | 36.97 | 36.97 | 36.78 | 36.85 | 15,430 | -0.59(-1.58%) |
Nov 11, 2021 | 37.20 | 37.52 | 36.94 | 37.44 | 16,756 | +0.12(+0.32%) |
Nov 10, 2021 | 37.48 | 37.32 | 37.32 | 20,694 | +0.08(+0.22%) | |
Nov 09, 2021 | 37.41 | 37.46 | 37.14 | 37.24 | 28,796 | +0.08(+0.21%) |
Nov 08, 2021 | 37.15 | 37.25 | 37.10 | 37.16 | 44,610 | -0.52(-1.38%) |
Nov 05, 2021 | 37.80 | 37.82 | 37.58 | 37.68 | 24,629 | -0.34(-0.89%) |
Nov 04, 2021 | 38.00 | 38.10 | 37.86 | 38.02 | 39,337 | -0.37(-0.96%) |
Nov 03, 2021 | 38.16 | 38.39 | 37.95 | 38.39 | 24,627 | -0.42(-1.08%) |
Nov 02, 2021 | 39.15 | 39.15 | 38.71 | 38.81 | 17,260 | -0.68(-1.72%) |
Nov 01, 2021 | 38.92 | 39.51 | 38.62 | 39.49 | 35,127 | +0.87(+2.25%) |
Oct 29, 2021 | 38.76 | 38.81 | 38.36 | 38.62 | 55,973 | -0.93(-2.35%) |
Oct 28, 2021 | 39.25 | 39.55 | 39.25 | 39.55 | 17,069 | +0.59(+1.51%) |
Oct 27, 2021 | 39.07 | 39.09 | 38.87 | 38.96 | 14,969 | +0.37(+0.96%) |
Oct 26, 2021 | 38.70 | 38.52 | 38.59 | 18,852 | +0.61(+1.61%) | |
Oct 25, 2021 | 37.90 | 38.07 | 37.79 | 37.98 | 24,628 | -0.69(-1.78%) |
Oct 22, 2021 | 38.88 | 38.88 | 38.54 | 38.67 | 13,382 | +0.56(+1.47%) |
Oct 21, 2021 | 38.37 | 38.38 | 38.11 | 38.11 | 14,969 | -0.14(-0.37%) |
Oct 20, 2021 | 38.16 | 38.40 | 38.16 | 38.25 | 29,695 | +0.71(+1.89%) |
Oct 19, 2021 | 37.78 | 37.92 | 37.54 | 37.54 | 34,624 | +0.48(+1.30%) |
Oct 18, 2021 | 37.10 | 37.17 | 37.02 | 37.06 | 40,404 | -0.20(-0.55%) |
Oct 15, 2021 | 36.96 | 37.39 | 36.96 | 37.27 | 31,576 | +1.66(+4.65%) |
Oct 14, 2021 | 35.80 | 35.80 | 35.53 | 35.61 | 48,274 | -0.40(-1.11%) |
Oct 13, 2021 | 35.88 | 36.09 | 35.83 | 36.01 | 34,563 | +1.01(+2.89%) |
Oct 12, 2021 | 35.12 | 35.22 | 35.00 | 35.00 | 43,641 | +0.30(+0.86%) |
Oct 11, 2021 | 35.09 | 35.09 | 34.70 | 34.70 | 46,220 | -1.05(-2.94%) |
Oct 08, 2021 | 36.09 | 36.09 | 35.66 | 35.75 | 17,890 | -0.85(-2.32%) |
Oct 07, 2021 | 37.03 | 37.03 | 36.60 | 36.60 | 19,428 | -0.41(-1.11%) |
Oct 06, 2021 | 36.56 | 37.21 | 36.56 | 37.01 | 32,644 | -0.01(-0.03%) |
Oct 05, 2021 | 36.62 | 37.27 | 36.62 | 37.02 | 48,535 | +0.62(+1.70%) |
Oct 04, 2021 | 36.40 | 36.63 | 36.18 | 36.40 | 39,939 | +0.64(+1.79%) |
Oct 01, 2021 | 35.68 | 35.90 | 35.41 | 35.76 | 51,632 | +0.22(+0.62%) |
Sep 30, 2021 | 35.58 | 35.70 | 35.26 | 35.54 | 44,166 | -0.91(-2.50%) |
Sep 29, 2021 | 36.51 | 36.88 | 36.40 | 36.45 | 23,543 | -0.49(-1.33%) |
Sep 28, 2021 | 37.00 | 37.24 | 36.77 | 36.94 | 43,398 | -0.76(-2.02%) |
Sep 27, 2021 | 37.86 | 37.97 | 37.69 | 37.70 | 38,859 | +0.20(+0.53%) |
Sep 24, 2021 | 37.86 | 37.86 | 37.48 | 37.50 | 19,545 | -0.23(-0.61%) |
Sep 23, 2021 | 38.06 | 38.07 | 37.72 | 37.73 | 21,997 | +0.36(+0.96%) |
Sep 22, 2021 | 37.55 | 37.56 | 37.23 | 37.37 | 23,142 | -0.30(-0.80%) |
Sep 21, 2021 | 37.80 | 37.84 | 37.53 | 37.67 | 31,990 | +0.39(+1.05%) |
Sep 20, 2021 | 37.62 | 37.78 | 37.25 | 37.28 | 31,857 | -0.24(-0.64%) |
Sep 17, 2021 | 37.75 | 37.76 | 37.48 | 37.52 | 25,992 | -0.83(-2.16%) |
Sep 16, 2021 | 38.06 | 38.46 | 38.06 | 38.35 | 30,434 | -0.20(-0.52%) |
Sep 15, 2021 | 38.67 | 38.76 | 38.32 | 38.55 | 210,933 | -0.80(-2.03%) |
Sep 14, 2021 | 39.32 | 39.73 | 39.32 | 39.35 | 37,652 | +0.28(+0.72%) |
Sep 13, 2021 | 39.18 | 39.32 | 38.87 | 39.07 | 22,134 | +0.49(+1.27%) |
Sep 10, 2021 | 39.05 | 39.07 | 38.52 | 38.58 | 63,899 | -0.41(-1.06%) |
Sep 09, 2021 | 39.22 | 39.35 | 38.96 | 38.99 | 21,416 | +0.21(+0.55%) |
Sep 08, 2021 | 38.50 | 38.85 | 38.50 | 38.78 | 25,677 | +0.12(+0.31%) |
Sep 07, 2021 | 38.79 | 38.87 | 38.66 | 38.66 | 15,111 | -0.89(-2.25%) |
Sep 03, 2021 | 39.45 | 39.82 | 39.40 | 39.55 | 21,331 | -0.21(-0.53%) |
Sep 02, 2021 | 39.83 | 39.89 | 39.70 | 39.76 | 29,492 | +0.05(+0.13%) |
Sep 01, 2021 | 39.74 | 39.88 | 39.68 | 39.71 | 50,325 | +0.63(+1.61%) |
Aug 31, 2021 | 39.29 | 39.29 | 39.05 | 39.08 | 53,021 | +0.40(+1.03%) |
Aug 30, 2021 | 38.49 | 38.70 | 38.45 | 38.68 | 21,024 | +0.00(+0.00%) |
Aug 27, 2021 | 38.65 | 38.87 | 38.65 | 38.68 | 22,954 | -0.18(-0.46%) |
Aug 26, 2021 | 38.74 | 38.95 | 38.60 | 38.86 | 42,666 | -0.13(-0.35%) |
Aug 25, 2021 | 39.11 | 39.11 | 38.88 | 38.99 | 22,073 | -0.48(-1.23%) |
Aug 24, 2021 | 39.13 | 39.54 | 39.04 | 39.48 | 26,654 | +0.20(+0.51%) |
Aug 23, 2021 | 39.33 | 39.38 | 39.16 | 39.28 | 21,793 | -0.05(-0.13%) |
Aug 20, 2021 | 38.91 | 39.36 | 38.91 | 39.33 | 22,303 | +0.82(+2.13%) |
Aug 19, 2021 | 38.65 | 38.73 | 38.28 | 38.51 | 29,306 | +0.39(+1.02%) |
Aug 18, 2021 | 38.17 | 38.41 | 38.10 | 38.12 | 19,104 | +0.58(+1.55%) |
Aug 17, 2021 | 37.38 | 37.54 | 37.28 | 37.54 | 56,270 | +0.17(+0.47%) |
Aug 16, 2021 | 37.33 | 37.39 | 37.23 | 37.37 | 62,059 | +0.16(+0.42%) |
Aug 13, 2021 | 37.05 | 37.28 | 36.94 | 37.21 | 47,660 | +0.62(+1.69%) |
Aug 12, 2021 | 36.44 | 36.59 | 36.36 | 36.59 | 21,589 | -0.38(-1.03%) |
Aug 11, 2021 | 37.01 | 37.08 | 36.85 | 36.97 | 20,501 | +0.13(+0.35%) |
Aug 10, 2021 | 36.87 | 36.92 | 36.69 | 36.84 | 44,881 | +0.21(+0.57%) |
Aug 09, 2021 | 36.94 | 36.94 | 36.47 | 36.63 | 43,511 | +0.58(+1.61%) |
Aug 06, 2021 | 36.03 | 36.10 | 35.90 | 36.05 | 22,114 | -0.51(-1.39%) |
Aug 05, 2021 | 36.82 | 36.82 | 36.53 | 36.56 | 12,402 | +0.58(+1.61%) |
Aug 04, 2021 | 36.12 | 36.24 | 35.90 | 35.98 | 29,112 | +0.14(+0.40%) |
Aug 03, 2021 | 35.98 | 35.98 | 35.72 | 35.84 | 29,926 | -0.05(-0.13%) |
Aug 02, 2021 | 35.74 | 35.90 | 35.67 | 35.88 | 49,456 | +0.31(+0.87%) |
Jul 30, 2021 | 35.87 | 35.95 | 35.46 | 35.57 | 29,451 | -0.06(-0.17%) |
Jul 29, 2021 | 35.71 | 35.72 | 35.50 | 35.63 | 22,068 | +0.11(+0.31%) |
Jul 28, 2021 | 35.42 | 35.63 | 35.34 | 35.52 | 25,326 | +0.13(+0.37%) |
Jul 27, 2021 | 35.14 | 35.59 | 35.05 | 35.39 | 59,167 | +0.11(+0.31%) |
Jul 26, 2021 | 35.57 | 35.61 | 35.25 | 35.28 | 34,631 | -0.34(-0.94%) |
Jul 23, 2021 | 35.55 | 35.74 | 35.44 | 35.62 | 84,707 | +0.66(+1.90%) |
Jul 22, 2021 | 35.15 | 35.15 | 34.87 | 34.95 | 62,222 | +0.65(+1.90%) |
Jul 21, 2021 | 34.18 | 34.45 | 34.16 | 34.30 | 58,997 | +0.48(+1.42%) |
Jul 20, 2021 | 33.59 | 33.99 | 33.51 | 33.82 | 94,202 | -0.25(-0.73%) |
Jul 19, 2021 | 34.34 | 34.43 | 34.07 | 34.07 | 61,708 | -1.64(-4.59%) |
Jul 16, 2021 | 36.09 | 36.09 | 35.68 | 35.71 | 36,627 | -0.47(-1.30%) |
Jul 15, 2021 | 36.30 | 36.44 | 36.12 | 36.18 | 29,369 | -0.97(-2.61%) |
Jul 14, 2021 | 37.09 | 37.15 | 36.89 | 37.15 | 26,297 | -0.16(-0.43%) |
Jul 13, 2021 | 37.25 | 37.35 | 37.09 | 37.31 | 33,368 | -0.79(-2.07%) |
Jul 12, 2021 | 37.85 | 38.15 | 37.82 | 38.10 | 130,554 | +0.87(+2.32%) |
Jul 09, 2021 | 37.05 | 37.27 | 36.88 | 37.23 | 31,222 | +0.33(+0.88%) |
Jul 08, 2021 | 37.02 | 37.09 | 36.86 | 36.91 | 28,252 | -0.77(-2.04%) |
Jul 07, 2021 | 37.84 | 37.93 | 37.68 | 37.68 | 43,910 | +0.48(+1.29%) |
Jul 06, 2021 | 37.12 | 37.31 | 36.95 | 37.20 | 44,594 | +0.34(+0.92%) |
Jul 02, 2021 | 36.65 | 36.90 | 36.65 | 36.86 | 25,741 | +0.32(+0.88%) |
Jul 01, 2021 | 36.50 | 36.67 | 36.50 | 36.54 | 20,199 | +0.28(+0.77%) |
Jun 30, 2021 | 36.23 | 36.36 | 36.09 | 36.26 | 19,100 | -0.49(-1.33%) |
Jun 29, 2021 | 37.10 | 37.20 | 36.68 | 36.75 | 55,213 | +0.02(+0.05%) |
Jun 28, 2021 | 36.72 | 36.94 | 36.66 | 36.73 | 50,294 | +0.31(+0.85%) |
Jun 25, 2021 | 36.19 | 36.42 | 36.16 | 36.42 | 70,949 | -0.00(-0.01%) |
Jun 24, 2021 | 36.31 | 36.50 | 36.24 | 36.42 | 39,676 | +0.39(+1.10%) |
Jun 23, 2021 | 35.91 | 36.06 | 35.81 | 36.03 | 57,199 | -0.05(-0.14%) |
Jun 22, 2021 | 36.00 | 36.16 | 35.90 | 36.08 | 38,481 | -0.18(-0.50%) |
Jun 21, 2021 | 36.05 | 36.27 | 35.86 | 36.26 | 32,653 | +0.49(+1.37%) |
Jun 18, 2021 | 36.03 | 36.44 | 35.77 | 35.77 | 26,103 | -1.25(-3.38%) |
Jun 17, 2021 | 36.92 | 37.02 | 36.85 | 37.02 | 28,224 | -0.77(-2.04%) |
Jun 16, 2021 | 38.33 | 38.37 | 37.62 | 37.79 | 32,492 | +0.06(+0.16%) |
Jun 15, 2021 | 37.57 | 37.77 | 37.47 | 37.73 | 44,600 | -0.08(-0.21%) |
Jun 14, 2021 | 37.84 | 37.87 | 37.68 | 37.81 | 40,480 | +0.48(+1.29%) |
Jun 11, 2021 | 37.32 | 37.54 | 37.28 | 37.33 | 29,265 | +0.16(+0.42%) |
Jun 10, 2021 | 36.99 | 37.33 | 36.99 | 37.17 | 42,102 | -0.57(-1.50%) |
Jun 09, 2021 | 37.90 | 37.91 | 37.61 | 37.74 | 51,783 | -0.21(-0.55%) |
Jun 08, 2021 | 37.98 | 38.13 | 37.89 | 37.95 | 35,252 | +0.38(+1.01%) |
Jun 07, 2021 | 37.53 | 37.77 | 37.45 | 37.57 | 33,888 | -0.12(-0.32%) |
Jun 04, 2021 | 37.59 | 37.74 | 37.48 | 37.69 | 40,647 | +0.30(+0.80%) |
Jun 03, 2021 | 37.39 | 37.45 | 37.01 | 37.39 | 168,479 | -0.22(-0.58%) |
Jun 02, 2021 | 37.65 | 37.67 | 37.41 | 37.61 | 230,036 | -0.55(-1.45%) |