Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.07 | 37.57 | 36.87 | 37.22 | 181,046 | -0.29(-0.76%) |
Jun 29, 2022 | 38.02 | 38.06 | 37.34 | 37.50 | 226,240 | -0.37(-0.98%) |
Jun 28, 2022 | 38.48 | 38.76 | 37.83 | 37.87 | 313,407 | -0.28(-0.73%) |
Jun 27, 2022 | 38.08 | 38.31 | 37.88 | 38.15 | 190,677 | +0.17(+0.45%) |
Jun 24, 2022 | 37.04 | 37.98 | 37.04 | 37.98 | 852,906 | +1.25(+3.41%) |
Jun 23, 2022 | 36.86 | 36.96 | 36.30 | 36.73 | 394,697 | +0.01(+0.03%) |
Jun 22, 2022 | 36.33 | 36.95 | 36.33 | 36.72 | 204,313 | -0.17(-0.46%) |
Jun 21, 2022 | 36.78 | 37.08 | 36.62 | 36.89 | 270,217 | +0.59(+1.62%) |
Jun 17, 2022 | 36.39 | 36.73 | 35.94 | 36.30 | 200,661 | +0.01(+0.03%) |
Jun 16, 2022 | 37.09 | 37.09 | 36.10 | 36.29 | 269,906 | -1.49(-3.95%) |
Jun 15, 2022 | 37.92 | 38.27 | 37.33 | 37.78 | 217,105 | +0.17(+0.46%) |
Jun 14, 2022 | 37.94 | 38.14 | 37.29 | 37.61 | 777,234 | -0.14(-0.38%) |
Jun 13, 2022 | 38.54 | 38.61 | 37.58 | 37.76 | 416,775 | -1.67(-4.25%) |
Jun 10, 2022 | 39.80 | 39.83 | 39.33 | 39.43 | 154,811 | -0.95(-2.36%) |
Jun 09, 2022 | 41.06 | 41.09 | 40.38 | 40.38 | 120,453 | -0.75(-1.83%) |
Jun 08, 2022 | 41.64 | 41.64 | 41.06 | 41.13 | 104,721 | -0.74(-1.77%) |
Jun 07, 2022 | 41.14 | 41.87 | 41.10 | 41.87 | 136,810 | +0.44(+1.06%) |
Jun 06, 2022 | 41.48 | 41.59 | 41.30 | 41.44 | 100,058 | +0.29(+0.72%) |
Jun 03, 2022 | 41.28 | 41.37 | 41.07 | 41.14 | 205,714 | -0.34(-0.83%) |
Jun 02, 2022 | 41.07 | 41.49 | 40.78 | 41.48 | 142,026 | +0.51(+1.25%) |
Jun 01, 2022 | 41.41 | 41.48 | 40.48 | 40.97 | 271,259 | -0.31(-0.76%) |
May 31, 2022 | 41.39 | 41.55 | 41.04 | 41.28 | 411,824 | -0.29(-0.69%) |
May 27, 2022 | 40.97 | 41.57 | 40.94 | 41.57 | 179,350 | +0.73(+1.79%) |
May 26, 2022 | 40.36 | 40.98 | 40.36 | 40.84 | 240,568 | +0.73(+1.83%) |
May 25, 2022 | 39.33 | 40.22 | 39.30 | 40.10 | 237,251 | +0.73(+1.86%) |
May 24, 2022 | 39.34 | 39.49 | 38.58 | 39.37 | 601,130 | -0.20(-0.52%) |
May 23, 2022 | 39.43 | 39.73 | 39.10 | 39.58 | 211,689 | +0.58(+1.48%) |
May 20, 2022 | 39.40 | 39.45 | 38.21 | 39.00 | 219,874 | -0.06(-0.15%) |
May 19, 2022 | 38.92 | 39.45 | 38.70 | 39.05 | 217,350 | -0.27(-0.68%) |
May 18, 2022 | 40.38 | 40.39 | 39.12 | 39.32 | 173,730 | -1.40(-3.43%) |
May 17, 2022 | 40.33 | 40.73 | 40.12 | 40.72 | 172,052 | +0.99(+2.48%) |
May 16, 2022 | 39.69 | 40.01 | 39.37 | 39.73 | 213,902 | -0.01(-0.02%) |
May 13, 2022 | 39.37 | 39.96 | 39.31 | 39.74 | 724,626 | +0.83(+2.12%) |
May 12, 2022 | 38.50 | 39.09 | 38.27 | 38.91 | 265,063 | +0.20(+0.51%) |
May 11, 2022 | 39.10 | 39.87 | 38.63 | 38.71 | 262,495 | -0.31(-0.80%) |
May 10, 2022 | 39.77 | 39.85 | 38.48 | 39.03 | 283,329 | -0.34(-0.87%) |
May 09, 2022 | 39.86 | 40.08 | 39.24 | 39.37 | 365,730 | -1.03(-2.56%) |
May 06, 2022 | 40.48 | 40.62 | 39.88 | 40.40 | 255,028 | -0.21(-0.51%) |
May 05, 2022 | 41.43 | 41.47 | 40.28 | 40.61 | 283,456 | -1.16(-2.77%) |
May 04, 2022 | 40.74 | 41.79 | 40.49 | 41.77 | 810,270 | +1.20(+2.95%) |
May 03, 2022 | 39.99 | 40.77 | 39.96 | 40.57 | 250,665 | +0.67(+1.69%) |
May 02, 2022 | 40.01 | 40.29 | 39.19 | 39.90 | 647,296 | +0.00(+0.00%) |
Apr 29, 2022 | 40.96 | 41.18 | 39.85 | 39.90 | 295,080 | -1.21(-2.93%) |
Apr 28, 2022 | 40.83 | 41.21 | 40.22 | 41.10 | 161,322 | +0.65(+1.60%) |
Apr 27, 2022 | 40.54 | 40.87 | 40.29 | 40.46 | 150,437 | +0.03(+0.07%) |
Apr 26, 2022 | 41.05 | 41.29 | 40.42 | 40.43 | 165,163 | -0.84(-2.02%) |
Apr 25, 2022 | 40.97 | 41.36 | 40.23 | 41.27 | 698,019 | -0.03(-0.08%) |
Apr 22, 2022 | 42.14 | 42.14 | 41.29 | 41.30 | 147,218 | -1.06(-2.51%) |
Apr 21, 2022 | 43.31 | 43.37 | 42.27 | 42.36 | 253,410 | -0.63(-1.46%) |
Apr 20, 2022 | 42.73 | 43.18 | 42.73 | 42.99 | 253,373 | +0.47(+1.11%) |
Apr 19, 2022 | 41.82 | 42.61 | 41.82 | 42.51 | 267,641 | +0.74(+1.77%) |
Apr 18, 2022 | 41.76 | 41.99 | 41.63 | 41.77 | 164,055 | +0.01(+0.02%) |
Apr 14, 2022 | 41.87 | 42.17 | 41.74 | 41.76 | 122,838 | -0.07(-0.16%) |
Apr 13, 2022 | 41.50 | 41.87 | 41.37 | 41.83 | 142,946 | +0.45(+1.08%) |
Apr 12, 2022 | 41.70 | 41.95 | 41.31 | 41.38 | 150,233 | -0.04(-0.09%) |
Apr 11, 2022 | 41.53 | 41.91 | 41.39 | 41.42 | 105,536 | -0.14(-0.34%) |
Apr 08, 2022 | 41.41 | 41.86 | 41.33 | 41.56 | 100,206 | +0.23(+0.55%) |
Apr 07, 2022 | 41.42 | 41.52 | 40.91 | 41.34 | 268,303 | -0.15(-0.37%) |
Apr 06, 2022 | 41.44 | 41.62 | 41.25 | 41.49 | 185,491 | -0.14(-0.34%) |
Apr 05, 2022 | 42.05 | 42.29 | 41.55 | 41.63 | 179,723 | -0.44(-1.04%) |
Apr 04, 2022 | 42.25 | 42.30 | 41.82 | 42.07 | 416,620 | -0.16(-0.38%) |
Apr 01, 2022 | 42.20 | 42.34 | 41.89 | 42.23 | 253,083 | +0.13(+0.31%) |
Mar 31, 2022 | 42.55 | 42.77 | 42.03 | 42.10 | 151,334 | -0.54(-1.27%) |
Mar 30, 2022 | 42.95 | 42.96 | 42.40 | 42.64 | 164,559 | -0.29(-0.68%) |
Mar 29, 2022 | 42.47 | 43.01 | 42.46 | 42.93 | 260,698 | +0.62(+1.46%) |
Mar 28, 2022 | 42.31 | 42.31 | 41.94 | 42.31 | 322,829 | -0.12(-0.29%) |
Mar 25, 2022 | 42.04 | 42.47 | 41.94 | 42.44 | 240,705 | +0.51(+1.21%) |
Mar 24, 2022 | 41.67 | 41.93 | 41.50 | 41.93 | 437,402 | +0.35(+0.84%) |
Mar 23, 2022 | 42.01 | 42.05 | 41.56 | 41.58 | 241,917 | -0.52(-1.24%) |
Mar 22, 2022 | 42.06 | 42.36 | 41.95 | 42.10 | 97,813 | +0.20(+0.47%) |
Mar 21, 2022 | 42.03 | 42.42 | 41.71 | 41.90 | 290,760 | -0.04(-0.09%) |
Mar 18, 2022 | 41.61 | 41.98 | 41.34 | 41.94 | 105,240 | +0.23(+0.54%) |
Mar 17, 2022 | 41.19 | 41.77 | 41.14 | 41.71 | 157,703 | +0.37(+0.89%) |
Mar 16, 2022 | 40.97 | 41.35 | 40.53 | 41.34 | 258,641 | +0.68(+1.67%) |
Mar 15, 2022 | 40.31 | 40.67 | 40.19 | 40.66 | 168,650 | +0.43(+1.08%) |
Mar 14, 2022 | 40.50 | 40.77 | 40.06 | 40.23 | 119,682 | -0.12(-0.30%) |
Mar 11, 2022 | 40.82 | 40.97 | 40.33 | 40.35 | 94,017 | -0.23(-0.56%) |
Mar 10, 2022 | 40.22 | 40.67 | 40.15 | 40.58 | 203,560 | +0.04(+0.09%) |
Mar 09, 2022 | 40.38 | 40.80 | 40.38 | 40.54 | 200,080 | +0.69(+1.73%) |
Mar 08, 2022 | 40.20 | 40.66 | 39.79 | 39.85 | 437,956 | -0.16(-0.40%) |
Mar 07, 2022 | 41.19 | 41.19 | 39.95 | 40.01 | 196,283 | -1.26(-3.05%) |
Mar 04, 2022 | 41.20 | 41.27 | 40.78 | 41.27 | 115,835 | -0.30(-0.73%) |
Mar 03, 2022 | 41.72 | 41.74 | 41.20 | 41.57 | 149,104 | +0.00(+0.00%) |
Mar 02, 2022 | 40.79 | 41.77 | 40.79 | 41.57 | 278,726 | +1.11(+2.73%) |
Mar 01, 2022 | 41.23 | 41.36 | 40.27 | 40.46 | 272,996 | -0.92(-2.22%) |
Feb 28, 2022 | 40.86 | 41.43 | 40.81 | 41.38 | 161,859 | +0.09(+0.23%) |
Feb 25, 2022 | 40.11 | 41.30 | 40.43 | 41.29 | 192,025 | +1.30(+3.26%) |
Feb 24, 2022 | 39.08 | 40.07 | 38.93 | 39.98 | 260,054 | +0.06(+0.14%) |
Feb 23, 2022 | 40.74 | 40.84 | 39.84 | 39.92 | 153,377 | -0.49(-1.22%) |
Feb 22, 2022 | 40.92 | 41.03 | 40.20 | 40.42 | 208,041 | -0.53(-1.30%) |
Feb 18, 2022 | 40.95 | 0 | -0.04(-0.09%) | |||
Feb 17, 2022 | 41.44 | 41.49 | 40.96 | 40.99 | 134,123 | -0.63(-1.52%) |
Feb 16, 2022 | 41.37 | 41.82 | 41.35 | 41.62 | 220,735 | +0.17(+0.41%) |
Feb 15, 2022 | 41.12 | 41.53 | 41.10 | 41.45 | 169,949 | +0.61(+1.50%) |
Feb 14, 2022 | 41.15 | 41.35 | 40.62 | 40.84 | 180,653 | -0.26(-0.64%) |
Feb 11, 2022 | 41.33 | 41.76 | 40.95 | 41.10 | 259,579 | -0.28(-0.69%) |
Feb 10, 2022 | 41.59 | 42.23 | 41.16 | 41.39 | 224,080 | -0.55(-1.31%) |
Feb 09, 2022 | 41.72 | 42.02 | 41.72 | 41.93 | 179,665 | +0.54(+1.30%) |
Feb 08, 2022 | 41.04 | 41.47 | 41.00 | 41.40 | 113,644 | +0.51(+1.25%) |
Feb 07, 2022 | 40.93 | 41.17 | 40.81 | 40.88 | 174,171 | -0.05(-0.12%) |
Feb 04, 2022 | 41.00 | 41.23 | 40.52 | 40.93 | 167,245 | -0.05(-0.12%) |
Feb 03, 2022 | 41.18 | 40.90 | 40.98 | 243,573 | -0.41(-0.98%) | |
Feb 02, 2022 | 41.28 | 41.46 | 41.00 | 41.39 | 186,687 | +0.14(+0.34%) |
Feb 01, 2022 | 40.94 | 41.32 | 40.62 | 41.24 | 215,827 | +0.31(+0.76%) |
Jan 31, 2022 | 40.22 | 40.93 | 40.93 | 183,997 | +0.59(+1.45%) | |
Jan 28, 2022 | 39.87 | 40.36 | 39.38 | 40.35 | 140,101 | +0.53(+1.33%) |
Jan 27, 2022 | 40.53 | 41.05 | 39.62 | 39.82 | 244,897 | -0.37(-0.92%) |
Jan 26, 2022 | 40.86 | 41.16 | 39.80 | 40.19 | 251,274 | -0.26(-0.63%) |
Jan 25, 2022 | 40.23 | 40.80 | 39.55 | 40.44 | 309,843 | -0.25(-0.60%) |
Jan 24, 2022 | 39.75 | 40.75 | 39.18 | 40.69 | 403,557 | +0.48(+1.20%) |
Jan 21, 2022 | 40.64 | 40.97 | 40.10 | 40.20 | 296,368 | -0.57(-1.39%) |
Jan 20, 2022 | 41.63 | 41.97 | 40.74 | 40.77 | 195,177 | -0.80(-1.93%) |
Jan 19, 2022 | 42.24 | 42.26 | 41.55 | 41.57 | 231,804 | -0.48(-1.15%) |
Jan 18, 2022 | 42.51 | 42.51 | 41.92 | 42.06 | 389,323 | -0.73(-1.70%) |
Jan 14, 2022 | 42.78 | 0 | +0.13(+0.31%) | |||
Jan 13, 2022 | 42.63 | 43.13 | 42.60 | 42.65 | 541,081 | +0.08(+0.18%) |
Jan 12, 2022 | 42.70 | 42.85 | 42.33 | 42.58 | 169,668 | +0.04(+0.09%) |
Jan 11, 2022 | 42.35 | 42.54 | 41.91 | 42.54 | 126,174 | +0.27(+0.65%) |
Jan 10, 2022 | 42.34 | 42.42 | 41.84 | 42.26 | 181,203 | -0.25(-0.58%) |
Jan 07, 2022 | 42.46 | 42.64 | 42.29 | 42.51 | 105,545 | +0.04(+0.09%) |
Jan 06, 2022 | 42.32 | 42.63 | 42.08 | 42.47 | 255,169 | +0.40(+0.94%) |
Jan 05, 2022 | 42.78 | 42.99 | 42.08 | 42.08 | 237,267 | -0.54(-1.26%) |
Jan 04, 2022 | 42.27 | 42.87 | 42.27 | 42.61 | 231,775 | +0.54(+1.28%) |
Jan 03, 2022 | 42.07 | 42.26 | 41.78 | 42.08 | 564,029 | +0.15(+0.36%) |
Dec 31, 2021 | 41.84 | 42.13 | 41.82 | 41.92 | 331,270 | +0.02(+0.05%) |
Dec 30, 2021 | 42.08 | 42.30 | 41.85 | 41.91 | 366,710 | -0.05(-0.11%) |
Dec 29, 2021 | 41.88 | 42.07 | 41.80 | 41.95 | 353,792 | +0.16(+0.38%) |
Dec 28, 2021 | 41.61 | 41.95 | 41.61 | 41.79 | 472,682 | +0.16(+0.39%) |
Dec 27, 2021 | 41.14 | 41.67 | 41.02 | 41.63 | 216,030 | +0.53(+1.28%) |
Dec 23, 2021 | 41.05 | 41.21 | 40.98 | 41.10 | 127,163 | +0.23(+0.55%) |
Dec 22, 2021 | 40.64 | 40.89 | 40.49 | 40.88 | 204,478 | +0.25(+0.63%) |
Dec 21, 2021 | 40.12 | 40.66 | 40.12 | 40.62 | 528,146 | +0.89(+2.25%) |
Dec 20, 2021 | 39.94 | 39.94 | 39.19 | 39.73 | 213,250 | -0.70(-1.72%) |
Dec 17, 2021 | 40.76 | 40.89 | 40.36 | 40.43 | 228,938 | -0.46(-1.13%) |
Dec 16, 2021 | 41.22 | 41.50 | 40.81 | 40.89 | 174,692 | -0.06(-0.14%) |
Dec 15, 2021 | 40.62 | 41.02 | 40.31 | 40.94 | 307,826 | +0.36(+0.88%) |
Dec 14, 2021 | 40.63 | 41.04 | 40.52 | 40.59 | 95,403 | -0.13(-0.32%) |
Dec 13, 2021 | 41.07 | 41.07 | 40.61 | 40.72 | 108,001 | -0.33(-0.80%) |
Dec 10, 2021 | 41.21 | 41.23 | 40.80 | 41.05 | 80,165 | +0.09(+0.23%) |
Dec 09, 2021 | 41.12 | 41.24 | 40.95 | 40.95 | 117,381 | -0.40(-0.96%) |
Dec 08, 2021 | 41.36 | 41.49 | 41.27 | 41.35 | 124,231 | +0.06(+0.14%) |
Dec 07, 2021 | 41.29 | 41.62 | 41.14 | 41.29 | 155,316 | +0.44(+1.08%) |
Dec 06, 2021 | 40.50 | 41.15 | 40.37 | 40.85 | 136,472 | +0.78(+1.95%) |
Dec 03, 2021 | 40.57 | 40.59 | 39.82 | 40.07 | 133,790 | -0.31(-0.77%) |
Dec 02, 2021 | 39.50 | 40.61 | 39.46 | 40.38 | 115,260 | +1.08(+2.75%) |
Dec 01, 2021 | 40.31 | 40.75 | 39.28 | 39.30 | 116,208 | -0.43(-1.09%) |
Nov 30, 2021 | 40.53 | 40.56 | 39.73 | 39.73 | 158,006 | -1.13(-2.76%) |
Nov 29, 2021 | 41.42 | 41.42 | 40.68 | 40.86 | 153,322 | -0.01(-0.02%) |
Nov 26, 2021 | 41.14 | 41.14 | 40.58 | 40.87 | 153,392 | -1.20(-2.84%) |
Nov 24, 2021 | 42.00 | 42.18 | 41.98 | 42.06 | 111,139 | -0.08(-0.18%) |
Nov 23, 2021 | 42.06 | 42.24 | 41.93 | 42.14 | 181,617 | +0.12(+0.29%) |
Nov 22, 2021 | 41.80 | 42.35 | 41.76 | 42.02 | 135,339 | +0.40(+0.97%) |
Nov 19, 2021 | 41.71 | 41.81 | 41.48 | 41.61 | 92,333 | -0.32(-0.76%) |
Nov 18, 2021 | 42.18 | 42.01 | 41.92 | 41.93 | 84,358 | -0.09(-0.22%) |
Nov 17, 2021 | 42.20 | 42.20 | 41.87 | 42.03 | 131,556 | -0.29(-0.69%) |
Nov 16, 2021 | 42.44 | 42.58 | 42.31 | 42.32 | 106,070 | -0.08(-0.18%) |
Nov 15, 2021 | 42.42 | 42.48 | 42.31 | 42.39 | 178,072 | +0.10(+0.24%) |
Nov 12, 2021 | 42.21 | 42.34 | 42.13 | 42.29 | 112,319 | +0.18(+0.42%) |
Nov 11, 2021 | 42.03 | 42.18 | 41.84 | 42.11 | 85,573 | +0.24(+0.58%) |
Nov 10, 2021 | 42.00 | 41.87 | 119,860 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.06 | 42.12 | 41.85 | 42.02 | 171,911 | -0.02(-0.04%) |
Nov 08, 2021 | 42.31 | 42.31 | 41.97 | 42.04 | 93,297 | -0.02(-0.04%) |
Nov 05, 2021 | 41.88 | 42.29 | 41.88 | 42.05 | 95,265 | +0.47(+1.13%) |
Nov 04, 2021 | 41.99 | 42.04 | 41.43 | 41.58 | 129,765 | -0.34(-0.81%) |
Nov 03, 2021 | 41.35 | 42.06 | 41.34 | 41.92 | 165,874 | +0.52(+1.25%) |
Nov 02, 2021 | 41.40 | 41.45 | 41.23 | 41.41 | 140,432 | +0.02(+0.05%) |
Nov 01, 2021 | 40.83 | 41.42 | 40.63 | 41.39 | 234,497 | +0.76(+1.87%) |
Oct 29, 2021 | 40.75 | 40.94 | 40.52 | 40.63 | 99,800 | -0.16(-0.39%) |
Oct 28, 2021 | 40.34 | 40.79 | 40.34 | 40.79 | 114,944 | +0.62(+1.54%) |
Oct 27, 2021 | 40.91 | 40.98 | 40.17 | 40.17 | 199,132 | -0.89(-2.17%) |
Oct 26, 2021 | 41.39 | 41.06 | 41.06 | 170,877 | -0.29(-0.70%) | |
Oct 25, 2021 | 41.32 | 41.49 | 41.15 | 41.35 | 164,150 | +0.16(+0.39%) |
Oct 22, 2021 | 41.14 | 41.36 | 41.00 | 41.19 | 119,315 | +0.12(+0.30%) |
Oct 21, 2021 | 41.11 | 41.15 | 40.82 | 41.07 | 139,674 | -0.13(-0.32%) |
Oct 20, 2021 | 40.70 | 41.20 | 40.65 | 41.20 | 114,920 | +0.48(+1.17%) |
Oct 19, 2021 | 40.83 | 40.83 | 40.54 | 40.72 | 152,945 | +0.07(+0.16%) |
Oct 18, 2021 | 40.45 | 40.77 | 40.38 | 40.66 | 153,475 | +0.07(+0.18%) |
Oct 15, 2021 | 40.84 | 41.01 | 40.58 | 40.58 | 230,218 | +0.03(+0.07%) |
Oct 14, 2021 | 40.30 | 40.60 | 40.19 | 40.55 | 93,803 | +0.54(+1.36%) |
Oct 13, 2021 | 39.91 | 40.04 | 39.52 | 40.01 | 123,174 | +0.12(+0.31%) |
Oct 12, 2021 | 39.88 | 40.11 | 39.82 | 39.89 | 94,618 | +0.05(+0.12%) |
Oct 11, 2021 | 40.12 | 40.36 | 39.84 | 39.84 | 79,900 | -0.14(-0.35%) |
Oct 08, 2021 | 40.17 | 40.28 | 39.98 | 39.98 | 74,923 | -0.10(-0.26%) |
Oct 07, 2021 | 39.91 | 40.35 | 39.91 | 40.08 | 106,829 | +0.40(+1.02%) |
Oct 06, 2021 | 39.38 | 39.72 | 38.99 | 39.68 | 116,204 | -0.07(-0.17%) |
Oct 05, 2021 | 39.76 | 39.98 | 39.45 | 39.75 | 158,135 | +0.20(+0.50%) |
Oct 04, 2021 | 39.46 | 39.88 | 39.38 | 39.55 | 184,259 | +0.08(+0.21%) |
Oct 01, 2021 | 39.11 | 39.75 | 38.78 | 39.46 | 157,945 | +0.59(+1.52%) |
Sep 30, 2021 | 39.76 | 39.76 | 38.89 | 38.87 | 234,709 | -0.73(-1.85%) |
Sep 29, 2021 | 39.60 | 39.77 | 39.34 | 39.60 | 133,194 | +0.22(+0.55%) |
Sep 28, 2021 | 39.81 | 39.96 | 39.40 | 39.39 | 317,115 | -0.45(-1.13%) |
Sep 27, 2021 | 39.44 | 40.07 | 39.44 | 39.84 | 110,576 | +0.55(+1.41%) |
Sep 24, 2021 | 39.13 | 39.49 | 39.13 | 39.29 | 136,655 | -0.00(-0.01%) |
Sep 23, 2021 | 38.93 | 39.51 | 38.93 | 39.29 | 84,875 | +0.63(+1.62%) |
Sep 22, 2021 | 38.42 | 38.96 | 38.42 | 38.66 | 113,101 | +0.46(+1.20%) |
Sep 21, 2021 | 38.61 | 38.63 | 38.06 | 38.21 | 158,403 | -0.14(-0.37%) |
Sep 20, 2021 | 38.23 | 38.40 | 37.84 | 38.35 | 200,069 | -0.54(-1.40%) |
Sep 17, 2021 | 39.22 | 39.34 | 38.85 | 38.89 | 139,093 | -0.35(-0.88%) |
Sep 16, 2021 | 39.47 | 39.54 | 39.15 | 39.23 | 126,489 | -0.26(-0.66%) |
Sep 15, 2021 | 38.98 | 39.52 | 38.94 | 39.50 | 141,369 | +0.52(+1.34%) |
Sep 14, 2021 | 39.55 | 39.55 | 38.85 | 38.97 | 117,208 | -0.44(-1.12%) |
Sep 13, 2021 | 39.46 | 39.54 | 39.24 | 39.41 | 115,230 | +0.27(+0.69%) |
Sep 10, 2021 | 39.75 | 39.75 | 39.10 | 39.14 | 95,466 | -0.39(-0.99%) |
Sep 09, 2021 | 39.62 | 39.93 | 39.53 | 39.53 | 90,291 | -0.14(-0.35%) |
Sep 08, 2021 | 39.64 | 39.84 | 39.53 | 39.67 | 128,610 | -0.02(-0.05%) |
Sep 07, 2021 | 40.19 | 40.19 | 39.69 | 39.69 | 118,346 | -0.54(-1.35%) |
Sep 03, 2021 | 40.38 | 40.38 | 40.15 | 40.24 | 93,861 | -0.20(-0.49%) |
Sep 02, 2021 | 40.19 | 40.45 | 40.14 | 40.43 | 182,980 | +0.36(+0.89%) |
Sep 01, 2021 | 40.15 | 40.22 | 39.76 | 40.08 | 122,368 | +0.04(+0.09%) |
Aug 31, 2021 | 40.04 | 40.15 | 39.91 | 40.04 | 156,048 | -0.01(-0.02%) |
Aug 30, 2021 | 40.32 | 40.34 | 40.01 | 40.05 | 114,440 | -0.13(-0.33%) |
Aug 27, 2021 | 39.61 | 40.27 | 39.61 | 40.18 | 240,519 | +0.64(+1.61%) |
Aug 26, 2021 | 39.90 | 39.90 | 39.52 | 39.54 | 147,209 | -0.28(-0.70%) |
Aug 25, 2021 | 39.62 | 40.05 | 39.53 | 39.82 | 164,279 | +0.25(+0.64%) |
Aug 24, 2021 | 39.45 | 39.64 | 39.34 | 39.57 | 102,057 | +0.25(+0.64%) |
Aug 23, 2021 | 39.32 | 39.39 | 39.21 | 39.32 | 206,021 | +0.21(+0.55%) |
Aug 20, 2021 | 38.67 | 39.13 | 38.56 | 39.10 | 89,148 | +0.45(+1.16%) |
Aug 19, 2021 | 38.67 | 39.02 | 38.44 | 38.66 | 106,246 | -0.38(-0.98%) |
Aug 18, 2021 | 39.37 | 39.57 | 39.04 | 39.04 | 156,752 | -0.41(-1.04%) |
Aug 17, 2021 | 39.66 | 39.70 | 39.11 | 39.45 | 162,301 | -0.46(-1.15%) |
Aug 16, 2021 | 39.82 | 40.03 | 39.59 | 39.91 | 144,011 | -0.12(-0.30%) |
Aug 13, 2021 | 40.13 | 40.14 | 39.94 | 40.03 | 95,755 | -0.05(-0.12%) |
Aug 12, 2021 | 40.14 | 40.21 | 39.83 | 40.08 | 104,347 | -0.04(-0.09%) |
Aug 11, 2021 | 39.80 | 40.15 | 39.59 | 40.11 | 105,742 | +0.47(+1.18%) |
Aug 10, 2021 | 39.38 | 39.77 | 39.26 | 39.65 | 87,579 | +0.30(+0.76%) |
Aug 09, 2021 | 39.40 | 39.48 | 39.17 | 39.35 | 349,028 | -0.15(-0.38%) |
Aug 06, 2021 | 39.34 | 39.66 | 39.33 | 39.50 | 198,379 | +0.36(+0.93%) |
Aug 05, 2021 | 38.86 | 39.15 | 38.86 | 39.13 | 219,553 | +0.45(+1.16%) |
Aug 04, 2021 | 39.01 | 39.12 | 38.68 | 38.68 | 177,493 | -0.50(-1.29%) |
Aug 03, 2021 | 38.97 | 39.24 | 38.49 | 39.19 | 430,359 | +0.35(+0.91%) |
Aug 02, 2021 | 39.20 | 39.68 | 38.83 | 38.83 | 926,693 | -0.21(-0.55%) |
Jul 30, 2021 | 39.10 | 39.44 | 38.97 | 39.05 | 247,955 | -0.19(-0.48%) |
Jul 29, 2021 | 39.10 | 39.43 | 39.01 | 39.24 | 113,373 | +0.40(+1.03%) |
Jul 28, 2021 | 38.85 | 39.06 | 38.41 | 38.83 | 186,591 | +0.09(+0.24%) |
Jul 27, 2021 | 38.61 | 38.84 | 38.32 | 38.74 | 138,200 | -0.06(-0.14%) |
Jul 26, 2021 | 38.64 | 38.98 | 38.64 | 38.80 | 153,647 | +0.13(+0.33%) |
Jul 23, 2021 | 38.54 | 38.68 | 38.33 | 38.67 | 156,782 | +0.38(+1.00%) |
Jul 22, 2021 | 38.63 | 38.63 | 38.12 | 38.29 | 109,838 | -0.36(-0.94%) |
Jul 21, 2021 | 38.54 | 38.95 | 38.54 | 38.65 | 205,404 | +0.36(+0.95%) |
Jul 20, 2021 | 37.48 | 38.50 | 37.48 | 38.29 | 248,918 | +0.96(+2.57%) |
Jul 19, 2021 | 37.60 | 37.66 | 37.10 | 37.33 | 413,673 | -0.89(-2.34%) |
Jul 16, 2021 | 38.89 | 38.89 | 38.20 | 38.22 | 89,219 | -0.50(-1.30%) |
Jul 15, 2021 | 38.46 | 38.83 | 38.45 | 38.73 | 99,068 | +0.03(+0.07%) |
Jul 14, 2021 | 38.89 | 39.19 | 38.62 | 38.70 | 160,535 | -0.09(-0.24%) |
Jul 13, 2021 | 39.27 | 39.33 | 38.75 | 38.79 | 195,855 | -0.63(-1.61%) |
Jul 12, 2021 | 39.11 | 39.43 | 38.96 | 39.43 | 118,193 | +0.12(+0.31%) |
Jul 09, 2021 | 38.83 | 39.30 | 38.83 | 39.30 | 193,365 | +0.92(+2.40%) |
Jul 08, 2021 | 38.35 | 38.75 | 38.09 | 38.38 | 254,295 | -0.53(-1.37%) |
Jul 07, 2021 | 38.68 | 39.00 | 38.53 | 38.91 | 169,467 | +0.16(+0.41%) |
Jul 06, 2021 | 39.27 | 39.27 | 38.38 | 38.75 | 175,869 | -0.58(-1.47%) |
Jul 02, 2021 | 39.50 | 39.50 | 39.19 | 39.33 | 467,332 | -0.11(-0.28%) |