Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.89 | 44.60 | 43.63 | 44.50 | 2,307 | -0.23(-0.52%) |
May 27, 2022 | 44.20 | 44.73 | 43.98 | 44.73 | 1,578 | +0.51(+1.16%) |
May 26, 2022 | 45.65 | 45.65 | 43.99 | 44.22 | 6,997 | -0.21(-0.48%) |
May 25, 2022 | 44.49 | 45.16 | 44.08 | 44.43 | 7,285 | +1.53(+3.57%) |
May 24, 2022 | 42.86 | 44.20 | 42.86 | 42.90 | 4,075 | -0.52(-1.20%) |
May 23, 2022 | 43.04 | 44.12 | 42.83 | 43.42 | 6,462 | +0.81(+1.90%) |
May 20, 2022 | 42.69 | 42.97 | 42.51 | 42.61 | 14,153 | -0.13(-0.29%) |
May 19, 2022 | 42.68 | 43.38 | 42.58 | 42.74 | 4,287 | -0.14(-0.33%) |
May 18, 2022 | 43.70 | 43.70 | 42.68 | 42.88 | 3,879 | -0.71(-1.62%) |
May 17, 2022 | 44.25 | 44.25 | 42.77 | 43.59 | 2,493 | +1.09(+2.57%) |
May 16, 2022 | 42.16 | 42.66 | 42.16 | 42.49 | 5,187 | +0.74(+1.78%) |
May 13, 2022 | 41.22 | 42.00 | 41.22 | 41.75 | 68,024 | +1.49(+3.71%) |
May 12, 2022 | 40.82 | 40.82 | 40.01 | 40.26 | 5,574 | -1.32(-3.18%) |
May 11, 2022 | 42.06 | 42.06 | 41.17 | 41.58 | 95,949 | +0.87(+2.12%) |
May 10, 2022 | 41.13 | 41.13 | 40.62 | 40.71 | 7,597 | -0.15(-0.37%) |
May 09, 2022 | 41.05 | 41.11 | 40.67 | 40.86 | 5,241 | +0.22(+0.54%) |
May 06, 2022 | 40.78 | 41.12 | 40.64 | 40.64 | 4,508 | -0.43(-1.04%) |
May 05, 2022 | 41.66 | 41.91 | 40.83 | 41.07 | 3,361 | -1.13(-2.68%) |
May 04, 2022 | 42.27 | 42.71 | 41.42 | 42.20 | 2,970 | +0.59(+1.42%) |
May 03, 2022 | 42.41 | 42.73 | 41.61 | 41.61 | 3,191 | +0.53(+1.30%) |
May 02, 2022 | 41.47 | 42.16 | 40.84 | 41.08 | 4,561 | -0.63(-1.52%) |
Apr 29, 2022 | 42.09 | 42.50 | 41.71 | 41.71 | 1,834 | +0.29(+0.70%) |
Apr 28, 2022 | 41.76 | 42.09 | 41.42 | 41.42 | 4,091 | -0.38(-0.90%) |
Apr 27, 2022 | 42.17 | 42.30 | 41.73 | 41.80 | 2,760 | -0.37(-0.88%) |
Apr 26, 2022 | 42.25 | 42.31 | 41.67 | 42.17 | 3,116 | +0.34(+0.82%) |
Apr 25, 2022 | 42.19 | 42.47 | 41.62 | 41.83 | 3,764 | -1.13(-2.64%) |
Apr 22, 2022 | 43.08 | 43.56 | 42.96 | 42.96 | 2,877 | -0.83(-1.90%) |
Apr 21, 2022 | 44.07 | 44.15 | 43.79 | 43.79 | 2,453 | +0.54(+1.24%) |
Apr 20, 2022 | 43.65 | 43.91 | 43.25 | 43.25 | 2,735 | +0.15(+0.34%) |
Apr 19, 2022 | 43.29 | 43.29 | 42.40 | 43.10 | 4,260 | +0.80(+1.90%) |
Apr 18, 2022 | 43.63 | 43.64 | 42.30 | 42.30 | 4,818 | -0.44(-1.03%) |
Apr 14, 2022 | 43.33 | 43.36 | 42.51 | 42.74 | 4,613 | -0.41(-0.94%) |
Apr 13, 2022 | 43.36 | 43.62 | 42.85 | 43.15 | 3,569 | -0.40(-0.91%) |
Apr 12, 2022 | 43.52 | 43.56 | 42.64 | 43.55 | 1,860 | -0.15(-0.34%) |
Apr 11, 2022 | 43.57 | 43.70 | 42.90 | 43.70 | 1,293 | +1.20(+2.84%) |
Apr 08, 2022 | 43.09 | 43.35 | 42.49 | 42.49 | 2,646 | -0.21(-0.49%) |
Apr 07, 2022 | 42.98 | 43.05 | 42.29 | 42.70 | 5,530 | -1.46(-3.30%) |
Apr 06, 2022 | 42.83 | 44.15 | 42.83 | 44.15 | 14,366 | +2.06(+4.89%) |
Apr 05, 2022 | 42.50 | 42.70 | 42.09 | 42.09 | 2,410 | -0.84(-1.95%) |
Apr 04, 2022 | 43.07 | 43.07 | 42.56 | 42.93 | 2,458 | +0.34(+0.79%) |
Apr 01, 2022 | 42.37 | 43.34 | 42.37 | 42.59 | 2,127 | -0.36(-0.83%) |
Mar 31, 2022 | 43.15 | 43.19 | 42.12 | 42.95 | 1,984 | -1.11(-2.52%) |
Mar 30, 2022 | 42.76 | 44.06 | 42.73 | 44.06 | 3,625 | +0.65(+1.50%) |
Mar 29, 2022 | 42.38 | 43.83 | 42.18 | 43.41 | 3,650 | +0.11(+0.25%) |
Mar 28, 2022 | 44.23 | 44.23 | 43.30 | 43.30 | 1,808 | -1.16(-2.61%) |
Mar 25, 2022 | 44.17 | 44.75 | 43.65 | 44.46 | 2,742 | +0.60(+1.37%) |
Mar 24, 2022 | 42.67 | 43.86 | 42.62 | 43.86 | 2,365 | +0.70(+1.62%) |
Mar 23, 2022 | 42.55 | 43.22 | 42.10 | 43.16 | 2,939 | +0.71(+1.68%) |
Mar 22, 2022 | 43.54 | 43.54 | 42.20 | 42.45 | 4,366 | -0.06(-0.14%) |
Mar 21, 2022 | 42.12 | 42.51 | 41.51 | 42.51 | 6,676 | +0.66(+1.59%) |
Mar 18, 2022 | 41.83 | 41.84 | 41.66 | 41.84 | 2,797 | -0.02(-0.04%) |
Mar 17, 2022 | 40.67 | 41.86 | 40.67 | 41.86 | 5,487 | +1.73(+4.32%) |
Mar 16, 2022 | 40.30 | 40.50 | 40.06 | 40.12 | 2,539 | -0.23(-0.58%) |
Mar 15, 2022 | 40.40 | 40.51 | 40.08 | 40.36 | 10,427 | -0.19(-0.46%) |
Mar 14, 2022 | 40.18 | 40.60 | 39.52 | 40.55 | 2,606 | +0.63(+1.57%) |
Mar 11, 2022 | 41.66 | 41.89 | 39.80 | 39.92 | 9,029 | -1.09(-2.65%) |
Mar 10, 2022 | 41.24 | 41.24 | 40.67 | 41.01 | 3,010 | +0.70(+1.73%) |
Mar 09, 2022 | 40.67 | 40.84 | 40.28 | 40.31 | 8,247 | +1.09(+2.77%) |
Mar 08, 2022 | 39.01 | 40.20 | 38.98 | 39.23 | 6,568 | +0.27(+0.71%) |
Mar 07, 2022 | 40.00 | 40.47 | 38.68 | 38.95 | 4,267 | -1.53(-3.78%) |
Mar 04, 2022 | 41.38 | 41.38 | 40.48 | 40.48 | 6,069 | -1.94(-4.57%) |
Mar 03, 2022 | 42.50 | 43.75 | 42.33 | 42.42 | 13,950 | -1.89(-4.27%) |
Mar 02, 2022 | 43.71 | 44.36 | 43.71 | 44.31 | 2,302 | +0.26(+0.59%) |
Mar 01, 2022 | 43.90 | 44.05 | 43.90 | 44.05 | 857 | +0.37(+0.85%) |
Feb 28, 2022 | 43.40 | 44.69 | 43.40 | 43.68 | 4,153 | -1.26(-2.79%) |
Feb 25, 2022 | 45.22 | 45.69 | 44.94 | 44.94 | 2,814 | +1.13(+2.57%) |
Feb 24, 2022 | 43.62 | 44.47 | 42.74 | 43.81 | 4,668 | -3.11(-6.62%) |
Feb 23, 2022 | 47.00 | 47.00 | 45.96 | 46.92 | 72,336 | +1.00(+2.18%) |
Feb 22, 2022 | 46.40 | 46.96 | 45.38 | 45.91 | 4,935 | -1.16(-2.47%) |
Feb 18, 2022 | 47.08 | 0 | -0.60(-1.26%) | |||
Feb 17, 2022 | 47.24 | 47.81 | 46.57 | 47.68 | 12,498 | +0.40(+0.85%) |
Feb 16, 2022 | 46.40 | 47.28 | 46.40 | 47.28 | 2,523 | +0.02(+0.04%) |
Feb 15, 2022 | 47.19 | 47.26 | 47.16 | 47.26 | 2,262 | +0.43(+0.92%) |
Feb 14, 2022 | 46.26 | 46.85 | 46.11 | 46.83 | 8,292 | +1.45(+3.18%) |
Feb 11, 2022 | 46.23 | 46.23 | 45.38 | 45.38 | 2,239 | +0.26(+0.58%) |
Feb 10, 2022 | 45.17 | 45.17 | 44.69 | 45.12 | 2,139 | +0.70(+1.58%) |
Feb 09, 2022 | 44.54 | 44.54 | 44.21 | 44.42 | 2,182 | -0.25(-0.57%) |
Feb 08, 2022 | 44.12 | 44.67 | 44.12 | 44.67 | 3,451 | +1.26(+2.90%) |
Feb 07, 2022 | 43.31 | 43.59 | 43.30 | 43.41 | 3,237 | -0.38(-0.87%) |
Feb 04, 2022 | 43.88 | 44.39 | 43.34 | 43.79 | 5,601 | -0.29(-0.65%) |
Feb 03, 2022 | 44.09 | 43.53 | 44.08 | 2,195 | +0.83(+1.91%) | |
Feb 02, 2022 | 43.19 | 43.25 | 42.95 | 43.25 | 6,772 | +0.05(+0.12%) |
Feb 01, 2022 | 43.15 | 43.21 | 42.99 | 43.20 | 4,173 | +0.04(+0.09%) |
Jan 31, 2022 | 43.25 | 43.25 | 42.44 | 43.16 | 16,540 | +0.14(+0.33%) |
Jan 28, 2022 | 43.45 | 43.45 | 42.45 | 43.02 | 3,857 | -0.01(-0.02%) |
Jan 27, 2022 | 43.67 | 43.67 | 42.08 | 43.02 | 7,999 | +0.09(+0.20%) |
Jan 26, 2022 | 43.35 | 43.55 | 42.75 | 42.94 | 12,788 | +0.01(+0.02%) |
Jan 25, 2022 | 43.13 | 43.66 | 42.81 | 42.93 | 7,028 | -0.11(-0.26%) |
Jan 24, 2022 | 44.18 | 44.18 | 42.70 | 43.04 | 17,015 | -0.24(-0.55%) |
Jan 21, 2022 | 43.44 | 43.44 | 42.60 | 43.28 | 5,493 | -0.05(-0.10%) |
Jan 20, 2022 | 42.91 | 43.33 | 42.19 | 43.33 | 14,919 | -0.04(-0.09%) |
Jan 19, 2022 | 42.45 | 43.55 | 42.45 | 43.36 | 3,527 | +0.41(+0.95%) |
Jan 18, 2022 | 43.00 | 43.73 | 42.69 | 42.95 | 37,078 | +1.23(+2.95%) |
Jan 14, 2022 | 41.73 | 0 | +0.51(+1.24%) | |||
Jan 13, 2022 | 40.94 | 41.21 | 40.89 | 41.21 | 14,191 | +0.93(+2.30%) |
Jan 12, 2022 | 40.03 | 40.28 | 40.01 | 40.28 | 2,943 | +0.38(+0.94%) |
Jan 11, 2022 | 39.79 | 39.91 | 39.79 | 39.91 | 2,331 | +0.56(+1.43%) |
Jan 10, 2022 | 38.90 | 39.82 | 38.90 | 39.35 | 28,027 | +0.63(+1.64%) |
Jan 07, 2022 | 38.47 | 38.72 | 38.10 | 38.72 | 7,072 | -0.05(-0.14%) |
Jan 06, 2022 | 38.27 | 38.77 | 38.27 | 38.77 | 23,547 | +0.67(+1.75%) |
Jan 05, 2022 | 38.06 | 38.15 | 37.82 | 38.10 | 3,729 | +0.31(+0.81%) |
Jan 04, 2022 | 37.45 | 37.96 | 37.45 | 37.79 | 3,550 | +0.45(+1.19%) |
Jan 03, 2022 | 37.39 | 37.75 | 37.35 | 37.35 | 39,834 | +0.20(+0.54%) |
Dec 31, 2021 | 37.45 | 37.82 | 36.44 | 37.15 | 5,017 | -0.27(-0.71%) |
Dec 30, 2021 | 36.75 | 37.45 | 36.66 | 37.41 | 3,494 | +0.77(+2.10%) |
Dec 29, 2021 | 36.48 | 37.18 | 36.48 | 36.65 | 7,739 | +0.01(+0.03%) |
Dec 28, 2021 | 36.57 | 36.70 | 36.26 | 36.63 | 4,109 | +0.37(+1.01%) |
Dec 27, 2021 | 36.75 | 37.51 | 36.11 | 36.27 | 26,845 | -0.65(-1.77%) |
Dec 23, 2021 | 36.79 | 37.00 | 36.36 | 36.92 | 13,329 | -0.41(-1.09%) |
Dec 22, 2021 | 37.10 | 37.48 | 36.83 | 37.33 | 8,763 | +0.23(+0.62%) |
Dec 21, 2021 | 37.57 | 37.57 | 37.00 | 37.09 | 15,985 | +0.42(+1.15%) |
Dec 20, 2021 | 36.71 | 36.90 | 36.30 | 36.67 | 17,597 | +0.00(+0.00%) |
Dec 17, 2021 | 37.55 | 37.55 | 36.21 | 36.67 | 24,487 | +0.58(+1.61%) |
Dec 16, 2021 | 35.44 | 36.09 | 35.30 | 36.09 | 12,819 | +0.82(+2.32%) |
Dec 15, 2021 | 36.48 | 36.48 | 35.16 | 35.27 | 14,740 | -0.37(-1.03%) |
Dec 14, 2021 | 36.30 | 36.30 | 35.32 | 35.64 | 9,700 | -0.33(-0.91%) |
Dec 13, 2021 | 36.35 | 36.45 | 35.97 | 35.97 | 24,299 | -0.15(-0.40%) |
Dec 10, 2021 | 36.90 | 36.90 | 35.91 | 36.12 | 14,135 | +0.59(+1.68%) |
Dec 09, 2021 | 35.79 | 36.27 | 34.97 | 35.52 | 15,414 | +0.02(+0.06%) |
Dec 08, 2021 | 35.63 | 35.63 | 34.97 | 35.50 | 17,252 | +0.38(+1.08%) |
Dec 07, 2021 | 36.13 | 36.13 | 34.84 | 35.12 | 7,033 | +0.37(+1.07%) |
Dec 06, 2021 | 35.34 | 35.34 | 34.57 | 34.74 | 20,598 | +0.34(+1.00%) |
Dec 03, 2021 | 33.53 | 34.40 | 33.51 | 34.40 | 17,466 | +0.39(+1.15%) |
Dec 02, 2021 | 34.38 | 34.38 | 33.51 | 34.01 | 23,393 | +0.18(+0.55%) |
Dec 01, 2021 | 33.96 | 34.45 | 33.75 | 33.83 | 19,190 | +0.49(+1.46%) |
Nov 30, 2021 | 33.80 | 34.03 | 33.26 | 33.34 | 10,511 | -0.72(-2.11%) |
Nov 29, 2021 | 34.10 | 34.60 | 34.00 | 34.06 | 4,756 | -0.03(-0.10%) |
Nov 26, 2021 | 34.21 | 34.44 | 34.01 | 34.09 | 6,205 | -0.05(-0.15%) |
Nov 24, 2021 | 34.74 | 34.77 | 33.85 | 34.14 | 6,492 | -0.41(-1.20%) |
Nov 23, 2021 | 34.70 | 34.70 | 34.39 | 34.55 | 120,497 | -0.13(-0.37%) |
Nov 22, 2021 | 34.20 | 35.19 | 34.20 | 34.69 | 11,134 | +0.34(+0.98%) |
Nov 19, 2021 | 34.52 | 35.15 | 34.31 | 34.35 | 14,378 | -0.22(-0.62%) |
Nov 18, 2021 | 34.30 | 34.56 | 34.56 | 34.56 | 7,009 | -0.41(-1.18%) |
Nov 17, 2021 | 34.88 | 34.98 | 34.49 | 34.98 | 3,195 | +0.37(+1.06%) |
Nov 16, 2021 | 35.38 | 35.38 | 34.38 | 34.61 | 9,245 | -0.55(-1.56%) |
Nov 15, 2021 | 35.19 | 35.73 | 35.00 | 35.16 | 7,553 | +0.11(+0.30%) |
Nov 12, 2021 | 34.99 | 35.05 | 34.69 | 35.05 | 2,138 | +0.02(+0.06%) |
Nov 11, 2021 | 34.45 | 35.05 | 34.45 | 35.03 | 6,399 | +0.11(+0.30%) |
Nov 10, 2021 | 34.42 | 34.92 | 5,810 | +0.63(+1.84%) | ||
Nov 09, 2021 | 34.74 | 34.88 | 34.29 | 34.29 | 1,848 | +0.02(+0.07%) |
Nov 08, 2021 | 34.69 | 34.96 | 34.10 | 34.27 | 7,406 | +0.20(+0.57%) |
Nov 05, 2021 | 34.16 | 34.68 | 34.08 | 34.08 | 4,829 | -0.29(-0.84%) |
Nov 04, 2021 | 33.80 | 34.55 | 33.80 | 34.36 | 10,877 | -0.03(-0.08%) |
Nov 03, 2021 | 34.43 | 35.00 | 34.27 | 34.39 | 14,302 | -0.26(-0.74%) |
Nov 02, 2021 | 34.57 | 34.85 | 34.57 | 34.65 | 23,292 | -0.15(-0.44%) |
Nov 01, 2021 | 34.97 | 35.25 | 34.57 | 34.80 | 8,401 | +0.06(+0.17%) |
Oct 29, 2021 | 35.20 | 35.66 | 34.74 | 34.74 | 6,862 | -0.96(-2.70%) |
Oct 28, 2021 | 36.09 | 36.09 | 35.56 | 35.70 | 6,022 | +0.31(+0.87%) |
Oct 27, 2021 | 36.16 | 36.16 | 35.40 | 35.40 | 1,824 | -0.42(-1.17%) |
Oct 26, 2021 | 35.57 | 35.81 | 1,896 | +0.44(+1.24%) | ||
Oct 25, 2021 | 35.86 | 36.39 | 35.20 | 35.38 | 4,955 | -0.56(-1.57%) |
Oct 22, 2021 | 36.26 | 36.26 | 35.56 | 35.94 | 10,985 | -0.26(-0.73%) |
Oct 21, 2021 | 36.57 | 36.57 | 35.70 | 36.20 | 2,017 | +0.16(+0.44%) |
Oct 20, 2021 | 36.22 | 36.22 | 35.67 | 36.04 | 3,454 | +0.17(+0.47%) |
Oct 19, 2021 | 36.01 | 36.01 | 35.38 | 35.87 | 2,915 | +0.54(+1.51%) |
Oct 18, 2021 | 36.27 | 36.27 | 35.34 | 35.34 | 8,266 | -0.09(-0.26%) |
Oct 15, 2021 | 36.51 | 36.51 | 35.19 | 35.43 | 6,218 | -0.37(-1.03%) |
Oct 14, 2021 | 36.47 | 36.47 | 35.60 | 35.80 | 3,780 | +0.45(+1.27%) |
Oct 13, 2021 | 35.19 | 35.35 | 34.76 | 35.35 | 3,958 | +0.70(+2.03%) |
Oct 12, 2021 | 34.39 | 34.65 | 34.05 | 34.65 | 2,949 | -0.35(-1.00%) |
Oct 11, 2021 | 34.96 | 35.00 | 34.51 | 35.00 | 8,745 | +0.45(+1.29%) |
Oct 08, 2021 | 34.73 | 34.88 | 34.48 | 34.55 | 7,661 | +0.18(+0.52%) |
Oct 07, 2021 | 34.59 | 35.12 | 34.38 | 34.38 | 2,185 | -0.38(-1.10%) |
Oct 06, 2021 | 34.66 | 34.76 | 34.18 | 34.76 | 3,076 | +0.10(+0.28%) |
Oct 05, 2021 | 35.05 | 35.20 | 34.45 | 34.66 | 4,139 | -0.51(-1.44%) |
Oct 04, 2021 | 35.41 | 35.54 | 34.84 | 35.17 | 10,303 | +0.60(+1.74%) |
Oct 01, 2021 | 34.38 | 34.95 | 34.23 | 34.57 | 111,832 | -0.41(-1.18%) |
Sep 30, 2021 | 35.69 | 36.02 | 34.98 | 34.98 | 6,601 | -1.87(-5.07%) |
Sep 29, 2021 | 37.42 | 37.42 | 36.56 | 36.85 | 4,208 | +0.30(+0.83%) |
Sep 28, 2021 | 36.81 | 37.04 | 36.54 | 36.54 | 4,493 | -0.12(-0.31%) |
Sep 27, 2021 | 36.04 | 37.25 | 36.04 | 36.66 | 4,418 | -0.27(-0.74%) |
Sep 24, 2021 | 36.99 | 36.99 | 36.43 | 36.93 | 2,505 | +0.32(+0.88%) |
Sep 23, 2021 | 36.80 | 36.90 | 36.61 | 36.61 | 7,232 | +0.09(+0.25%) |
Sep 22, 2021 | 36.98 | 36.98 | 36.52 | 36.52 | 11,889 | +0.09(+0.25%) |
Sep 21, 2021 | 36.50 | 36.84 | 36.17 | 36.42 | 7,469 | +0.03(+0.09%) |
Sep 20, 2021 | 36.00 | 36.73 | 35.61 | 36.39 | 4,304 | +0.07(+0.19%) |
Sep 17, 2021 | 36.52 | 37.19 | 36.32 | 36.32 | 3,114 | -0.33(-0.90%) |
Sep 16, 2021 | 37.25 | 37.25 | 36.64 | 36.65 | 4,599 | -0.05(-0.14%) |
Sep 15, 2021 | 37.86 | 37.86 | 36.70 | 36.70 | 9,645 | -0.80(-2.13%) |
Sep 14, 2021 | 37.66 | 37.66 | 36.63 | 37.50 | 2,237 | -0.08(-0.22%) |
Sep 13, 2021 | 37.73 | 37.73 | 36.54 | 37.58 | 104,330 | -0.02(-0.05%) |
Sep 10, 2021 | 37.11 | 37.60 | 37.09 | 37.60 | 1,565 | -0.14(-0.37%) |
Sep 09, 2021 | 37.70 | 37.75 | 36.72 | 37.74 | 2,859 | -0.39(-1.02%) |
Sep 08, 2021 | 38.13 | 38.13 | 37.09 | 38.13 | 3,490 | -0.18(-0.47%) |
Sep 07, 2021 | 38.31 | 38.31 | 38.31 | 38.31 | 1,487 | +0.06(+0.16%) |
Sep 03, 2021 | 38.29 | 38.29 | 37.20 | 38.25 | 4,134 | +0.49(+1.30%) |
Sep 02, 2021 | 38.31 | 38.47 | 37.41 | 37.76 | 2,970 | -0.42(-1.10%) |
Sep 01, 2021 | 38.20 | 38.20 | 38.18 | 38.18 | 1,391 | -0.12(-0.31%) |
Aug 31, 2021 | 38.30 | 38.30 | 37.82 | 38.30 | 1,641 | +0.40(+1.06%) |
Aug 30, 2021 | 37.90 | 37.90 | 37.67 | 37.90 | 1,888 | +0.20(+0.53%) |
Aug 27, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 980 | +0.70(+1.89%) |
Aug 26, 2021 | 37.70 | 37.70 | 36.72 | 37.00 | 1,908 | -0.55(-1.46%) |
Aug 25, 2021 | 37.55 | 37.55 | 37.50 | 37.55 | 2,322 | +0.05(+0.13%) |
Aug 24, 2021 | 37.60 | 37.60 | 36.54 | 37.50 | 1,682 | +0.51(+1.37%) |
Aug 23, 2021 | 37.27 | 37.50 | 36.97 | 36.99 | 3,286 | -0.51(-1.35%) |
Aug 20, 2021 | 37.50 | 37.50 | 36.69 | 37.50 | 2,079 | +0.30(+0.81%) |
Aug 19, 2021 | 37.33 | 37.41 | 36.14 | 37.20 | 6,083 | +0.39(+1.06%) |
Aug 18, 2021 | 37.50 | 37.50 | 36.81 | 36.81 | 3,082 | -0.69(-1.84%) |
Aug 17, 2021 | 37.50 | 37.50 | 36.68 | 37.50 | 1,651 | +0.00(+0.00%) |
Aug 16, 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 2,730 | +0.00(+0.00%) |
Aug 13, 2021 | 37.50 | 37.50 | 36.88 | 37.50 | 1,878 | +0.00(+0.00%) |
Aug 12, 2021 | 37.50 | 37.50 | 36.72 | 37.50 | 2,125 | +0.64(+1.74%) |
Aug 11, 2021 | 37.50 | 37.50 | 36.83 | 36.86 | 1,976 | -0.57(-1.52%) |
Aug 10, 2021 | 37.33 | 37.50 | 37.27 | 37.43 | 3,222 | +0.90(+2.46%) |
Aug 09, 2021 | 37.50 | 37.50 | 36.53 | 36.53 | 1,125 | -0.97(-2.59%) |
Aug 06, 2021 | 37.00 | 37.50 | 36.76 | 37.50 | 2,945 | +0.23(+0.60%) |
Aug 05, 2021 | 37.88 | 37.88 | 37.00 | 37.27 | 6,361 | -1.23(-3.18%) |
Aug 04, 2021 | 39.13 | 39.13 | 38.50 | 38.50 | 1,908 | +1.04(+2.78%) |
Aug 03, 2021 | 38.33 | 38.53 | 37.46 | 37.46 | 3,015 | -0.92(-2.40%) |
Aug 02, 2021 | 37.50 | 38.38 | 37.20 | 38.38 | 39,184 | +0.88(+2.35%) |
Jul 30, 2021 | 38.26 | 38.26 | 37.00 | 37.50 | 2,603 | -1.20(-3.10%) |
Jul 29, 2021 | 38.66 | 38.70 | 38.66 | 38.70 | 1,643 | +1.02(+2.71%) |
Jul 28, 2021 | 38.79 | 38.79 | 37.68 | 37.68 | 1,918 | -1.47(-3.75%) |
Jul 27, 2021 | 38.74 | 39.15 | 38.23 | 39.15 | 40,221 | +0.64(+1.65%) |
Jul 26, 2021 | 39.19 | 39.19 | 37.85 | 38.51 | 3,483 | -0.13(-0.34%) |
Jul 23, 2021 | 37.90 | 38.88 | 37.90 | 38.65 | 2,062 | +0.25(+0.64%) |
Jul 22, 2021 | 37.27 | 38.40 | 37.27 | 38.40 | 2,787 | +0.02(+0.05%) |
Jul 21, 2021 | 37.88 | 38.38 | 37.45 | 38.38 | 2,137 | +1.20(+3.24%) |
Jul 20, 2021 | 37.85 | 37.85 | 37.17 | 37.17 | 2,636 | -0.73(-1.93%) |
Jul 19, 2021 | 38.23 | 38.32 | 37.41 | 37.91 | 2,962 | -0.92(-2.38%) |
Jul 16, 2021 | 39.70 | 39.70 | 38.83 | 38.83 | 3,241 | -0.06(-0.15%) |
Jul 15, 2021 | 38.95 | 38.95 | 38.58 | 38.89 | 4,286 | -0.04(-0.11%) |
Jul 14, 2021 | 38.88 | 38.93 | 38.81 | 38.93 | 1,277 | +0.03(+0.08%) |
Jul 13, 2021 | 39.49 | 39.49 | 38.50 | 38.90 | 5,273 | -0.11(-0.28%) |
Jul 12, 2021 | 38.90 | 39.01 | 38.41 | 39.01 | 2,199 | +0.55(+1.42%) |
Jul 09, 2021 | 38.62 | 38.78 | 38.35 | 38.46 | 8,990 | +0.09(+0.22%) |
Jul 08, 2021 | 38.27 | 38.39 | 38.20 | 38.38 | 2,423 | -1.08(-2.74%) |
Jul 07, 2021 | 39.16 | 39.50 | 39.16 | 39.45 | 1,875 | +0.29(+0.75%) |
Jul 06, 2021 | 39.48 | 39.48 | 38.89 | 39.16 | 2,178 | -0.16(-0.41%) |
Jul 02, 2021 | 39.44 | 39.70 | 38.88 | 39.33 | 2,120 | +0.39(+0.99%) |
Jul 01, 2021 | 39.19 | 39.20 | 38.90 | 38.94 | 2,592 | -0.33(-0.83%) |
Jun 30, 2021 | 39.31 | 39.31 | 39.27 | 39.27 | 1,229 | -0.49(-1.24%) |
Jun 29, 2021 | 39.30 | 40.21 | 39.30 | 39.76 | 3,107 | +0.60(+1.55%) |
Jun 28, 2021 | 39.64 | 39.72 | 38.91 | 39.16 | 2,010 | +0.34(+0.88%) |
Jun 25, 2021 | 39.23 | 39.26 | 38.81 | 38.81 | 1,859 | -0.29(-0.75%) |
Jun 24, 2021 | 39.24 | 39.24 | 39.00 | 39.11 | 4,704 | -0.42(-1.07%) |
Jun 23, 2021 | 39.53 | 39.53 | 39.53 | 39.53 | 516 | +0.72(+1.85%) |
Jun 22, 2021 | 39.37 | 39.37 | 38.54 | 38.81 | 1,632 | -0.87(-2.19%) |
Jun 21, 2021 | 39.22 | 39.68 | 39.22 | 39.68 | 1,348 | +0.93(+2.40%) |
Jun 18, 2021 | 39.25 | 39.26 | 38.55 | 38.75 | 3,659 | -0.91(-2.29%) |
Jun 17, 2021 | 40.23 | 40.23 | 39.65 | 39.66 | 2,438 | -0.31(-0.79%) |
Jun 16, 2021 | 40.50 | 40.50 | 39.97 | 39.97 | 20,080 | -0.54(-1.34%) |
Jun 15, 2021 | 40.90 | 40.90 | 40.52 | 40.52 | 363,911 | +0.42(+1.06%) |
Jun 14, 2021 | 40.13 | 40.13 | 40.09 | 40.09 | 804 | -0.04(-0.11%) |
Jun 11, 2021 | 40.29 | 40.29 | 40.13 | 40.13 | 1,858 | -0.32(-0.78%) |
Jun 10, 2021 | 40.45 | 40.51 | 40.45 | 40.45 | 3,805 | +0.35(+0.88%) |
Jun 09, 2021 | 40.12 | 40.29 | 40.02 | 40.10 | 1,582 | +0.08(+0.19%) |
Jun 08, 2021 | 40.23 | 40.23 | 39.43 | 40.02 | 3,102 | +0.62(+1.59%) |
Jun 07, 2021 | 39.80 | 40.20 | 39.00 | 39.40 | 2,445 | +0.01(+0.03%) |
Jun 04, 2021 | 39.00 | 39.39 | 39.00 | 39.39 | 2,610 | +0.08(+0.21%) |
Jun 03, 2021 | 39.31 | 39.31 | 39.31 | 39.31 | 908 | +0.30(+0.76%) |
Jun 02, 2021 | 38.20 | 39.10 | 38.20 | 39.01 | 2,735 | +0.41(+1.06%) |