Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.59 | 37.98 | 37.31 | 37.45 | 244,496 | -0.58(-1.53%) |
May 27, 2022 | 38.75 | 39.10 | 37.92 | 38.03 | 270,906 | -0.73(-1.89%) |
May 26, 2022 | 37.95 | 39.01 | 37.85 | 38.76 | 335,769 | +2.19(+6.00%) |
May 25, 2022 | 36.56 | 37.12 | 36.44 | 36.57 | 209,825 | -0.13(-0.35%) |
May 24, 2022 | 36.41 | 36.81 | 35.76 | 36.70 | 182,156 | +0.28(+0.76%) |
May 23, 2022 | 36.51 | 36.69 | 35.89 | 36.42 | 228,704 | +0.10(+0.28%) |
May 20, 2022 | 36.18 | 36.37 | 35.67 | 36.32 | 234,471 | +0.22(+0.62%) |
May 19, 2022 | 36.19 | 36.55 | 35.93 | 36.10 | 347,846 | -0.44(-1.22%) |
May 18, 2022 | 36.04 | 36.73 | 35.93 | 36.54 | 411,015 | +0.53(+1.46%) |
May 17, 2022 | 35.43 | 36.05 | 35.38 | 36.01 | 172,080 | +0.86(+2.45%) |
May 16, 2022 | 34.86 | 35.41 | 34.76 | 35.15 | 132,097 | +0.12(+0.34%) |
May 13, 2022 | 35.05 | 35.18 | 34.56 | 35.03 | 194,369 | +0.14(+0.40%) |
May 12, 2022 | 34.67 | 34.92 | 34.21 | 34.89 | 216,023 | +0.19(+0.53%) |
May 11, 2022 | 35.14 | 35.59 | 34.58 | 34.71 | 203,048 | -0.14(-0.40%) |
May 10, 2022 | 35.02 | 35.53 | 34.29 | 34.85 | 258,448 | +0.06(+0.16%) |
May 09, 2022 | 34.27 | 35.32 | 34.06 | 34.79 | 314,128 | +0.09(+0.27%) |
May 06, 2022 | 35.68 | 36.18 | 34.55 | 34.70 | 430,999 | -2.14(-5.80%) |
May 05, 2022 | 37.75 | 37.88 | 36.56 | 36.84 | 216,435 | -1.37(-3.59%) |
May 04, 2022 | 37.25 | 38.30 | 37.03 | 38.21 | 147,612 | +1.18(+3.17%) |
May 03, 2022 | 36.60 | 37.38 | 36.59 | 37.03 | 151,835 | +0.19(+0.50%) |
May 02, 2022 | 36.86 | 37.25 | 36.37 | 36.85 | 264,370 | -0.04(-0.10%) |
Apr 29, 2022 | 37.53 | 37.63 | 36.73 | 36.88 | 156,029 | -0.79(-2.09%) |
Apr 28, 2022 | 37.63 | 37.74 | 36.85 | 37.67 | 120,978 | +0.36(+0.97%) |
Apr 27, 2022 | 37.54 | 37.85 | 37.20 | 37.31 | 217,750 | -0.20(-0.54%) |
Apr 26, 2022 | 37.41 | 37.85 | 37.31 | 37.51 | 244,161 | -0.25(-0.66%) |
Apr 25, 2022 | 37.63 | 37.92 | 36.80 | 37.76 | 277,682 | -0.10(-0.27%) |
Apr 22, 2022 | 37.95 | 38.13 | 37.78 | 37.87 | 246,168 | -0.31(-0.82%) |
Apr 21, 2022 | 38.41 | 38.47 | 37.95 | 38.18 | 129,968 | -0.02(-0.05%) |
Apr 20, 2022 | 38.06 | 38.38 | 37.81 | 38.20 | 154,162 | +0.45(+1.20%) |
Apr 19, 2022 | 37.73 | 37.89 | 37.40 | 37.75 | 204,426 | +0.15(+0.39%) |
Apr 18, 2022 | 37.50 | 37.76 | 37.25 | 37.60 | 124,307 | +0.02(+0.05%) |
Apr 14, 2022 | 37.76 | 38.12 | 37.36 | 37.58 | 151,828 | -0.18(-0.47%) |
Apr 13, 2022 | 37.51 | 37.85 | 37.17 | 37.75 | 129,162 | +0.21(+0.57%) |
Apr 12, 2022 | 37.60 | 38.10 | 37.32 | 37.54 | 212,887 | +0.09(+0.25%) |
Apr 11, 2022 | 37.85 | 38.37 | 37.40 | 37.45 | 191,601 | +0.01(+0.02%) |
Apr 08, 2022 | 37.68 | 37.91 | 37.37 | 37.44 | 226,569 | -0.08(-0.22%) |
Apr 07, 2022 | 37.75 | 37.83 | 37.30 | 37.52 | 241,736 | -0.16(-0.42%) |
Apr 06, 2022 | 37.63 | 38.24 | 37.56 | 37.68 | 192,169 | -0.03(-0.07%) |
Apr 05, 2022 | 38.20 | 38.75 | 37.58 | 37.71 | 230,493 | -0.62(-1.62%) |
Apr 04, 2022 | 39.11 | 39.18 | 38.05 | 38.33 | 223,850 | -1.00(-2.54%) |
Apr 01, 2022 | 38.80 | 39.45 | 38.70 | 39.33 | 191,197 | +0.61(+1.58%) |
Mar 31, 2022 | 38.56 | 38.85 | 38.43 | 38.72 | 325,591 | +0.08(+0.22%) |
Mar 30, 2022 | 38.76 | 38.96 | 38.32 | 38.63 | 238,930 | +0.06(+0.14%) |
Mar 29, 2022 | 38.98 | 39.18 | 38.38 | 38.58 | 309,697 | +0.04(+0.10%) |
Mar 28, 2022 | 38.57 | 38.68 | 38.02 | 38.54 | 248,204 | -0.02(-0.05%) |
Mar 25, 2022 | 37.86 | 38.57 | 37.86 | 38.56 | 185,397 | +0.70(+1.86%) |
Mar 24, 2022 | 37.59 | 37.88 | 37.28 | 37.86 | 216,236 | +0.27(+0.71%) |
Mar 23, 2022 | 38.17 | 38.17 | 37.53 | 37.59 | 211,357 | -0.66(-1.72%) |
Mar 22, 2022 | 38.54 | 38.73 | 38.00 | 38.25 | 265,376 | +0.00(+0.00%) |
Mar 21, 2022 | 37.98 | 38.54 | 37.98 | 38.25 | 173,745 | +0.31(+0.83%) |
Mar 18, 2022 | 38.18 | 38.22 | 37.45 | 37.93 | 409,053 | -0.42(-1.09%) |
Mar 17, 2022 | 37.39 | 38.61 | 37.38 | 38.35 | 188,975 | +0.71(+1.89%) |
Mar 16, 2022 | 37.91 | 37.98 | 36.89 | 37.63 | 208,158 | -0.06(-0.15%) |
Mar 15, 2022 | 38.20 | 38.42 | 37.46 | 37.69 | 161,107 | -0.24(-0.63%) |
Mar 14, 2022 | 37.81 | 38.01 | 37.65 | 37.93 | 132,827 | +0.42(+1.13%) |
Mar 11, 2022 | 37.95 | 38.40 | 37.46 | 37.51 | 147,820 | -0.26(-0.68%) |
Mar 10, 2022 | 37.63 | 38.00 | 37.53 | 37.76 | 144,921 | -0.25(-0.65%) |
Mar 09, 2022 | 38.07 | 38.44 | 37.85 | 38.01 | 232,357 | +0.60(+1.60%) |
Mar 08, 2022 | 38.08 | 38.57 | 37.40 | 37.41 | 321,762 | -0.44(-1.16%) |
Mar 07, 2022 | 37.87 | 38.26 | 37.19 | 37.86 | 217,728 | +0.04(+0.10%) |
Mar 04, 2022 | 37.47 | 37.86 | 37.15 | 37.82 | 226,747 | -0.30(-0.80%) |
Mar 03, 2022 | 38.10 | 38.35 | 37.73 | 38.12 | 222,240 | +0.11(+0.29%) |
Mar 02, 2022 | 37.38 | 38.43 | 37.19 | 38.01 | 251,829 | +0.66(+1.77%) |
Mar 01, 2022 | 37.77 | 38.01 | 36.77 | 37.35 | 307,177 | -0.84(-2.21%) |
Feb 28, 2022 | 37.48 | 38.55 | 37.48 | 38.20 | 347,800 | -0.01(-0.02%) |
Feb 25, 2022 | 37.17 | 38.30 | 37.51 | 38.20 | 164,300 | +1.18(+3.17%) |
Feb 24, 2022 | 36.90 | 37.23 | 36.32 | 37.03 | 259,977 | -0.51(-1.35%) |
Feb 23, 2022 | 37.83 | 38.14 | 37.33 | 37.53 | 160,095 | -0.19(-0.51%) |
Feb 22, 2022 | 37.47 | 38.00 | 37.30 | 37.73 | 179,768 | +0.24(+0.64%) |
Feb 18, 2022 | 37.49 | 0 | +0.34(+0.91%) | |||
Feb 17, 2022 | 37.10 | 37.26 | 36.76 | 37.15 | 144,693 | -0.30(-0.81%) |
Feb 16, 2022 | 37.11 | 37.79 | 37.11 | 37.45 | 113,758 | +0.17(+0.44%) |
Feb 15, 2022 | 36.98 | 37.63 | 36.98 | 37.29 | 146,533 | +0.48(+1.30%) |
Feb 14, 2022 | 37.32 | 37.56 | 36.68 | 36.81 | 266,278 | -0.39(-1.04%) |
Feb 11, 2022 | 37.75 | 37.92 | 37.05 | 37.19 | 211,741 | -0.56(-1.48%) |
Feb 10, 2022 | 37.51 | 38.15 | 37.34 | 37.75 | 243,708 | -0.13(-0.34%) |
Feb 09, 2022 | 39.37 | 39.37 | 37.35 | 37.88 | 378,462 | -1.37(-3.49%) |
Feb 08, 2022 | 38.20 | 39.44 | 38.20 | 39.25 | 507,222 | +1.03(+2.69%) |
Feb 07, 2022 | 36.91 | 38.42 | 36.76 | 38.22 | 356,735 | +1.73(+4.73%) |
Feb 04, 2022 | 36.25 | 36.74 | 35.57 | 36.50 | 385,775 | +0.26(+0.71%) |
Feb 03, 2022 | 36.12 | 36.63 | 36.24 | 466,765 | +0.30(+0.84%) | |
Feb 02, 2022 | 34.61 | 37.18 | 34.22 | 35.94 | 705,924 | +1.50(+4.35%) |
Feb 01, 2022 | 34.80 | 35.09 | 33.96 | 34.44 | 426,973 | -0.47(-1.34%) |
Jan 31, 2022 | 34.26 | 34.92 | 34.17 | 34.91 | 449,546 | +0.39(+1.12%) |
Jan 28, 2022 | 34.03 | 34.75 | 33.76 | 34.52 | 388,409 | +0.40(+1.18%) |
Jan 27, 2022 | 34.38 | 35.00 | 33.84 | 34.12 | 414,410 | -0.33(-0.96%) |
Jan 26, 2022 | 35.14 | 35.65 | 34.37 | 34.45 | 377,827 | -0.58(-1.65%) |
Jan 25, 2022 | 34.83 | 35.40 | 34.03 | 35.03 | 239,066 | -0.17(-0.50%) |
Jan 24, 2022 | 33.74 | 35.40 | 33.74 | 35.20 | 460,008 | +1.18(+3.48%) |
Jan 21, 2022 | 34.10 | 34.71 | 33.98 | 34.02 | 346,300 | -0.08(-0.24%) |
Jan 20, 2022 | 34.18 | 34.91 | 33.94 | 34.10 | 306,183 | +0.00(+0.00%) |
Jan 19, 2022 | 35.82 | 35.82 | 34.08 | 34.10 | 497,173 | -1.52(-4.28%) |
Jan 18, 2022 | 36.19 | 36.40 | 35.59 | 35.62 | 185,995 | -0.90(-2.46%) |
Jan 14, 2022 | 36.52 | 0 | +0.39(+1.09%) | |||
Jan 13, 2022 | 35.40 | 36.32 | 35.36 | 36.13 | 227,357 | +0.73(+2.05%) |
Jan 12, 2022 | 35.73 | 36.03 | 35.27 | 35.40 | 218,305 | -0.29(-0.82%) |
Jan 11, 2022 | 36.31 | 36.32 | 35.12 | 35.70 | 214,779 | -0.44(-1.22%) |
Jan 10, 2022 | 36.50 | 36.62 | 35.99 | 36.14 | 259,328 | -0.19(-0.53%) |
Jan 07, 2022 | 35.81 | 36.39 | 35.73 | 36.33 | 165,500 | +0.49(+1.36%) |
Jan 06, 2022 | 35.56 | 35.88 | 35.29 | 35.84 | 232,184 | +0.48(+1.35%) |
Jan 05, 2022 | 35.82 | 36.18 | 35.34 | 35.37 | 244,264 | -0.46(-1.28%) |
Jan 04, 2022 | 35.66 | 36.08 | 35.48 | 35.83 | 193,081 | +0.28(+0.77%) |
Jan 03, 2022 | 35.74 | 35.93 | 35.38 | 35.55 | 286,083 | +0.01(+0.03%) |
Dec 31, 2021 | 35.60 | 35.78 | 35.47 | 35.54 | 158,720 | -0.06(-0.15%) |
Dec 30, 2021 | 35.82 | 35.97 | 35.47 | 35.60 | 256,171 | -0.15(-0.41%) |
Dec 29, 2021 | 36.01 | 36.18 | 35.64 | 35.74 | 172,544 | -0.16(-0.43%) |
Dec 28, 2021 | 35.77 | 36.16 | 35.68 | 35.90 | 159,701 | +0.11(+0.31%) |
Dec 27, 2021 | 35.61 | 35.91 | 35.24 | 35.79 | 196,430 | +0.31(+0.88%) |
Dec 23, 2021 | 34.99 | 35.69 | 34.93 | 35.48 | 173,428 | +0.73(+2.11%) |
Dec 22, 2021 | 34.26 | 34.76 | 34.14 | 34.74 | 189,779 | +0.53(+1.56%) |
Dec 21, 2021 | 33.79 | 34.67 | 33.79 | 34.21 | 186,663 | +0.51(+1.50%) |
Dec 20, 2021 | 34.22 | 34.52 | 33.25 | 33.70 | 338,201 | -0.90(-2.60%) |
Dec 17, 2021 | 34.33 | 34.74 | 34.15 | 34.60 | 899,697 | +0.00(+0.00%) |
Dec 16, 2021 | 34.72 | 35.63 | 34.57 | 34.60 | 379,879 | +0.23(+0.67%) |
Dec 15, 2021 | 34.60 | 34.99 | 34.27 | 34.37 | 615,739 | -0.20(-0.58%) |
Dec 14, 2021 | 34.51 | 35.26 | 34.51 | 34.58 | 257,784 | +0.15(+0.42%) |
Dec 13, 2021 | 34.71 | 35.06 | 34.28 | 34.43 | 214,621 | -0.47(-1.36%) |
Dec 10, 2021 | 34.91 | 35.11 | 34.66 | 34.90 | 113,657 | +0.16(+0.47%) |
Dec 09, 2021 | 34.82 | 34.93 | 34.46 | 34.74 | 114,269 | -0.39(-1.11%) |
Dec 08, 2021 | 35.11 | 35.33 | 35.00 | 35.13 | 114,865 | +0.07(+0.21%) |
Dec 07, 2021 | 35.28 | 35.40 | 34.68 | 35.06 | 170,779 | -0.12(-0.34%) |
Dec 06, 2021 | 34.77 | 35.74 | 34.77 | 35.18 | 168,391 | +0.92(+2.69%) |
Dec 03, 2021 | 34.69 | 34.80 | 33.94 | 34.26 | 168,811 | -0.32(-0.92%) |
Dec 02, 2021 | 34.06 | 34.73 | 33.70 | 34.58 | 129,873 | +0.84(+2.48%) |
Dec 01, 2021 | 34.39 | 34.71 | 33.70 | 33.74 | 209,690 | -0.03(-0.08%) |
Nov 30, 2021 | 33.44 | 34.18 | 33.12 | 33.77 | 240,585 | -0.05(-0.13%) |
Nov 29, 2021 | 34.80 | 34.84 | 33.76 | 33.81 | 168,807 | -0.83(-2.39%) |
Nov 26, 2021 | 34.45 | 35.62 | 33.80 | 34.64 | 132,510 | -0.85(-2.39%) |
Nov 24, 2021 | 35.82 | 35.82 | 35.38 | 35.49 | 96,573 | -0.46(-1.27%) |
Nov 23, 2021 | 35.64 | 36.28 | 35.64 | 35.94 | 138,107 | +0.36(+1.00%) |
Nov 22, 2021 | 35.21 | 36.13 | 34.95 | 35.59 | 177,325 | +0.68(+1.96%) |
Nov 19, 2021 | 34.84 | 35.19 | 34.48 | 34.90 | 206,674 | -0.35(-0.98%) |
Nov 18, 2021 | 35.78 | 35.34 | 35.08 | 35.25 | 203,117 | -0.65(-1.80%) |
Nov 17, 2021 | 36.01 | 36.23 | 35.38 | 35.90 | 199,110 | -0.33(-0.91%) |
Nov 16, 2021 | 37.23 | 37.23 | 36.13 | 36.23 | 190,650 | -0.90(-2.43%) |
Nov 15, 2021 | 37.50 | 37.58 | 37.05 | 37.13 | 185,364 | -0.21(-0.56%) |
Nov 12, 2021 | 37.95 | 38.35 | 37.25 | 37.34 | 144,893 | +0.08(+0.22%) |
Nov 11, 2021 | 36.97 | 37.39 | 36.66 | 37.25 | 123,235 | +0.30(+0.81%) |
Nov 10, 2021 | 36.86 | 36.95 | 111,640 | +0.34(+0.92%) | ||
Nov 09, 2021 | 36.66 | 36.89 | 36.39 | 36.62 | 117,879 | -0.27(-0.74%) |
Nov 08, 2021 | 37.23 | 37.56 | 36.84 | 36.89 | 117,522 | -0.15(-0.39%) |
Nov 05, 2021 | 36.13 | 37.40 | 36.13 | 37.04 | 224,638 | +1.20(+3.36%) |
Nov 04, 2021 | 37.65 | 37.65 | 35.21 | 35.83 | 217,592 | -1.48(-3.98%) |
Nov 03, 2021 | 36.39 | 37.61 | 35.97 | 37.32 | 150,908 | +0.90(+2.48%) |
Nov 02, 2021 | 36.64 | 36.81 | 36.39 | 36.42 | 118,393 | -0.29(-0.79%) |
Nov 01, 2021 | 35.82 | 36.77 | 35.42 | 36.71 | 229,541 | +1.02(+2.86%) |
Oct 29, 2021 | 36.10 | 36.14 | 35.62 | 35.69 | 127,386 | -0.27(-0.76%) |
Oct 28, 2021 | 35.74 | 36.51 | 35.74 | 35.96 | 111,031 | +0.27(+0.77%) |
Oct 27, 2021 | 36.54 | 36.59 | 35.62 | 35.69 | 81,458 | -0.93(-2.54%) |
Oct 26, 2021 | 36.72 | 36.43 | 36.62 | 133,329 | -0.13(-0.35%) | |
Oct 25, 2021 | 36.97 | 37.00 | 36.69 | 36.74 | 89,259 | -0.26(-0.69%) |
Oct 22, 2021 | 37.10 | 37.20 | 36.81 | 37.00 | 107,699 | -0.01(-0.02%) |
Oct 21, 2021 | 36.91 | 37.17 | 36.73 | 37.01 | 115,429 | +0.20(+0.54%) |
Oct 20, 2021 | 36.35 | 36.85 | 36.17 | 36.81 | 80,992 | +0.48(+1.33%) |
Oct 19, 2021 | 36.82 | 36.82 | 36.23 | 36.33 | 114,577 | -0.07(-0.20%) |
Oct 18, 2021 | 36.13 | 36.58 | 36.00 | 36.40 | 174,839 | +0.18(+0.50%) |
Oct 15, 2021 | 37.02 | 37.02 | 36.19 | 36.22 | 206,628 | -0.14(-0.38%) |
Oct 14, 2021 | 35.70 | 36.38 | 35.30 | 36.35 | 236,669 | +0.86(+2.41%) |
Oct 13, 2021 | 36.41 | 36.50 | 35.31 | 35.50 | 157,327 | -0.99(-2.72%) |
Oct 12, 2021 | 37.06 | 37.22 | 36.38 | 36.49 | 168,240 | -0.47(-1.28%) |
Oct 11, 2021 | 37.57 | 37.74 | 36.94 | 36.96 | 106,300 | -0.43(-1.14%) |
Oct 08, 2021 | 37.56 | 37.72 | 37.22 | 37.39 | 82,690 | -0.05(-0.12%) |
Oct 07, 2021 | 37.05 | 37.52 | 37.05 | 37.44 | 154,837 | +0.67(+1.83%) |
Oct 06, 2021 | 36.51 | 36.78 | 35.76 | 36.76 | 111,353 | +0.08(+0.22%) |
Oct 05, 2021 | 36.96 | 37.09 | 36.39 | 36.68 | 272,773 | -0.50(-1.35%) |
Oct 04, 2021 | 36.43 | 37.21 | 36.43 | 37.18 | 132,101 | +0.59(+1.62%) |
Oct 01, 2021 | 36.42 | 37.12 | 36.07 | 36.59 | 192,352 | +0.35(+0.96%) |
Sep 30, 2021 | 36.94 | 36.99 | 36.16 | 36.24 | 104,904 | -0.42(-1.14%) |
Sep 29, 2021 | 36.45 | 36.99 | 36.26 | 36.66 | 134,032 | +0.17(+0.47%) |
Sep 28, 2021 | 37.05 | 37.25 | 36.40 | 36.49 | 180,743 | -0.47(-1.28%) |
Sep 27, 2021 | 36.26 | 37.54 | 36.26 | 36.96 | 178,713 | +0.87(+2.40%) |
Sep 24, 2021 | 36.02 | 36.77 | 35.93 | 36.10 | 166,743 | +0.15(+0.41%) |
Sep 23, 2021 | 35.88 | 36.39 | 35.88 | 35.95 | 138,758 | +0.36(+1.00%) |
Sep 22, 2021 | 35.43 | 35.92 | 35.43 | 35.60 | 142,350 | +0.42(+1.19%) |
Sep 21, 2021 | 35.67 | 35.82 | 35.18 | 35.18 | 157,803 | -0.17(-0.49%) |
Sep 20, 2021 | 35.52 | 35.52 | 34.81 | 35.35 | 160,251 | -0.77(-2.14%) |
Sep 17, 2021 | 35.73 | 36.20 | 35.47 | 36.13 | 619,373 | +0.62(+1.74%) |
Sep 16, 2021 | 35.54 | 35.66 | 34.90 | 35.51 | 173,509 | -0.01(-0.03%) |
Sep 15, 2021 | 35.96 | 36.22 | 35.49 | 35.51 | 192,556 | -0.53(-1.47%) |
Sep 14, 2021 | 36.28 | 36.29 | 35.89 | 36.04 | 140,885 | -0.14(-0.40%) |
Sep 13, 2021 | 36.46 | 36.51 | 35.66 | 36.19 | 99,367 | +0.10(+0.28%) |
Sep 10, 2021 | 36.56 | 36.62 | 35.78 | 36.09 | 167,174 | -0.43(-1.19%) |
Sep 09, 2021 | 36.78 | 36.96 | 36.51 | 36.52 | 137,139 | -0.18(-0.49%) |
Sep 08, 2021 | 36.46 | 36.85 | 36.39 | 36.70 | 113,156 | +0.07(+0.20%) |
Sep 07, 2021 | 37.05 | 37.09 | 36.60 | 36.63 | 112,311 | -0.50(-1.34%) |
Sep 03, 2021 | 37.16 | 37.33 | 36.94 | 37.13 | 317,355 | -0.06(-0.17%) |
Sep 02, 2021 | 37.36 | 37.53 | 37.17 | 37.19 | 110,569 | -0.03(-0.07%) |
Sep 01, 2021 | 37.06 | 37.31 | 36.66 | 37.22 | 118,878 | +0.16(+0.44%) |
Aug 31, 2021 | 37.10 | 37.49 | 37.02 | 37.06 | 129,486 | -0.10(-0.27%) |
Aug 30, 2021 | 37.96 | 37.96 | 37.15 | 37.15 | 86,524 | -0.63(-1.67%) |
Aug 27, 2021 | 37.18 | 37.90 | 37.18 | 37.79 | 120,485 | +0.85(+2.30%) |
Aug 26, 2021 | 37.41 | 37.60 | 36.94 | 36.94 | 112,415 | -0.53(-1.42%) |
Aug 25, 2021 | 37.63 | 37.93 | 37.40 | 37.47 | 136,485 | -0.17(-0.46%) |
Aug 24, 2021 | 37.61 | 37.81 | 37.08 | 37.64 | 119,461 | +0.10(+0.27%) |
Aug 23, 2021 | 37.19 | 37.65 | 37.01 | 37.54 | 273,393 | +0.37(+1.00%) |
Aug 20, 2021 | 36.67 | 37.26 | 36.40 | 37.17 | 166,856 | +0.57(+1.56%) |
Aug 19, 2021 | 36.20 | 36.89 | 36.08 | 36.60 | 162,173 | +0.17(+0.47%) |
Aug 18, 2021 | 36.66 | 36.92 | 36.31 | 36.43 | 137,629 | -0.44(-1.20%) |
Aug 17, 2021 | 36.66 | 37.23 | 36.44 | 36.87 | 181,505 | -0.04(-0.10%) |
Aug 16, 2021 | 36.43 | 36.95 | 36.29 | 36.91 | 134,857 | +0.24(+0.67%) |
Aug 13, 2021 | 36.56 | 36.73 | 36.42 | 36.67 | 102,703 | +0.20(+0.55%) |
Aug 12, 2021 | 36.54 | 36.69 | 36.07 | 36.47 | 157,622 | +0.14(+0.40%) |
Aug 11, 2021 | 36.31 | 36.59 | 36.21 | 36.32 | 146,175 | -0.02(-0.05%) |
Aug 10, 2021 | 36.05 | 36.44 | 35.86 | 36.34 | 105,397 | +0.32(+0.88%) |
Aug 09, 2021 | 36.31 | 36.45 | 36.02 | 36.03 | 102,967 | -0.18(-0.50%) |
Aug 06, 2021 | 35.55 | 36.21 | 35.49 | 36.21 | 139,426 | +0.96(+2.72%) |
Aug 05, 2021 | 35.55 | 35.56 | 35.16 | 35.25 | 181,872 | +0.03(+0.08%) |
Aug 04, 2021 | 34.83 | 35.43 | 34.10 | 35.22 | 238,294 | +0.04(+0.10%) |
Aug 03, 2021 | 35.75 | 35.75 | 33.92 | 35.18 | 586,224 | -0.78(-2.16%) |
Aug 02, 2021 | 36.07 | 36.69 | 35.82 | 35.96 | 198,819 | -0.02(-0.05%) |
Jul 30, 2021 | 35.83 | 36.45 | 35.67 | 35.98 | 201,241 | +0.05(+0.13%) |
Jul 29, 2021 | 35.84 | 36.09 | 35.57 | 35.93 | 160,718 | +0.31(+0.86%) |
Jul 28, 2021 | 35.59 | 36.08 | 34.92 | 35.63 | 188,664 | +0.21(+0.59%) |
Jul 27, 2021 | 35.01 | 35.44 | 34.92 | 35.42 | 201,853 | +0.11(+0.31%) |
Jul 26, 2021 | 35.06 | 35.46 | 35.06 | 35.31 | 114,939 | +0.34(+0.98%) |
Jul 23, 2021 | 34.94 | 35.21 | 34.72 | 34.97 | 124,796 | +0.13(+0.36%) |
Jul 22, 2021 | 34.76 | 35.37 | 34.39 | 34.84 | 169,162 | -0.28(-0.80%) |
Jul 21, 2021 | 35.16 | 35.54 | 35.04 | 35.12 | 116,615 | +0.23(+0.67%) |
Jul 20, 2021 | 34.39 | 35.52 | 34.32 | 34.89 | 266,235 | +0.40(+1.15%) |
Jul 19, 2021 | 34.47 | 34.59 | 34.29 | 34.49 | 332,184 | -0.49(-1.40%) |
Jul 16, 2021 | 35.27 | 35.39 | 34.75 | 34.98 | 162,204 | +0.00(+0.00%) |
Jul 15, 2021 | 34.34 | 35.20 | 34.34 | 34.98 | 205,689 | +0.36(+1.04%) |
Jul 14, 2021 | 34.16 | 34.86 | 34.12 | 34.62 | 302,620 | +0.86(+2.54%) |
Jul 13, 2021 | 34.51 | 34.51 | 33.74 | 33.76 | 218,483 | -0.90(-2.61%) |
Jul 12, 2021 | 33.89 | 34.66 | 33.88 | 34.66 | 235,014 | +0.77(+2.27%) |
Jul 09, 2021 | 33.94 | 34.30 | 33.74 | 33.89 | 162,375 | +0.45(+1.35%) |
Jul 08, 2021 | 33.84 | 33.92 | 33.07 | 33.44 | 348,119 | -1.00(-2.91%) |
Jul 07, 2021 | 34.22 | 34.84 | 34.15 | 34.44 | 325,545 | -0.07(-0.21%) |
Jul 06, 2021 | 34.75 | 35.07 | 34.07 | 34.52 | 200,764 | -0.33(-0.96%) |
Jul 02, 2021 | 34.60 | 35.03 | 34.34 | 34.85 | 226,141 | +0.74(+2.17%) |
Jul 01, 2021 | 33.93 | 34.32 | 33.81 | 34.11 | 138,159 | +0.29(+0.86%) |
Jun 30, 2021 | 33.40 | 33.92 | 33.40 | 33.82 | 245,022 | +0.23(+0.70%) |
Jun 29, 2021 | 33.93 | 34.14 | 33.56 | 33.58 | 237,086 | -0.15(-0.46%) |
Jun 28, 2021 | 34.13 | 34.24 | 33.49 | 33.74 | 242,177 | -0.50(-1.45%) |
Jun 25, 2021 | 34.43 | 34.67 | 34.24 | 34.24 | 583,820 | -0.17(-0.50%) |
Jun 24, 2021 | 34.49 | 34.49 | 34.23 | 34.41 | 146,213 | +0.07(+0.21%) |
Jun 23, 2021 | 34.71 | 34.84 | 34.34 | 34.34 | 234,982 | -0.50(-1.43%) |
Jun 22, 2021 | 34.81 | 35.34 | 34.67 | 34.83 | 201,313 | -0.01(-0.03%) |
Jun 21, 2021 | 34.09 | 34.97 | 33.95 | 34.84 | 208,001 | +0.98(+2.88%) |
Jun 18, 2021 | 34.70 | 34.75 | 33.79 | 33.87 | 612,708 | -1.03(-2.95%) |
Jun 17, 2021 | 35.45 | 35.45 | 34.77 | 34.90 | 350,477 | -0.54(-1.53%) |
Jun 16, 2021 | 34.31 | 35.56 | 34.21 | 35.44 | 345,248 | +0.97(+2.81%) |
Jun 15, 2021 | 34.60 | 34.95 | 34.27 | 34.47 | 360,645 | -0.14(-0.42%) |
Jun 14, 2021 | 34.49 | 34.62 | 34.39 | 34.62 | 174,310 | +0.07(+0.21%) |
Jun 11, 2021 | 34.32 | 34.64 | 34.27 | 34.54 | 84,878 | +0.23(+0.68%) |
Jun 10, 2021 | 34.72 | 34.72 | 34.11 | 34.31 | 174,135 | -0.13(-0.39%) |
Jun 09, 2021 | 35.19 | 35.23 | 34.42 | 34.44 | 164,534 | -0.82(-2.34%) |
Jun 08, 2021 | 35.17 | 35.42 | 34.89 | 35.27 | 148,770 | -0.04(-0.13%) |
Jun 07, 2021 | 35.55 | 35.57 | 35.29 | 35.31 | 172,468 | -0.27(-0.76%) |
Jun 04, 2021 | 35.67 | 35.68 | 35.31 | 35.58 | 336,042 | -0.04(-0.10%) |
Jun 03, 2021 | 35.33 | 35.63 | 35.13 | 35.62 | 179,641 | +0.23(+0.66%) |
Jun 02, 2021 | 35.63 | 35.72 | 35.25 | 35.39 | 288,800 | -0.23(-0.65%) |