Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.32 | 37.38 | 36.97 | 36.99 | 102,111 | -0.56(-1.50%) |
Apr 28, 2022 | 37.38 | 37.55 | 37.25 | 37.55 | 86,254 | +0.23(+0.63%) |
Apr 27, 2022 | 37.55 | 37.60 | 37.26 | 37.32 | 163,678 | -0.18(-0.49%) |
Apr 26, 2022 | 37.75 | 37.75 | 37.50 | 37.50 | 153,725 | -0.31(-0.82%) |
Apr 25, 2022 | 37.49 | 37.81 | 37.48 | 37.81 | 145,562 | +0.34(+0.90%) |
Apr 22, 2022 | 37.66 | 37.66 | 37.43 | 37.48 | 518,413 | -0.18(-0.47%) |
Apr 21, 2022 | 38.02 | 38.06 | 37.64 | 37.65 | 166,532 | -0.27(-0.71%) |
Apr 20, 2022 | 37.91 | 38.00 | 37.83 | 37.92 | 88,842 | +0.05(+0.13%) |
Apr 19, 2022 | 37.79 | 37.91 | 37.75 | 37.87 | 383,722 | +0.02(+0.04%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.80 | 37.85 | 131,413 | -0.04(-0.11%) |
Apr 14, 2022 | 38.20 | 38.21 | 37.81 | 37.90 | 136,986 | -0.31(-0.81%) |
Apr 13, 2022 | 38.01 | 38.21 | 38.00 | 38.21 | 278,888 | +0.26(+0.69%) |
Apr 12, 2022 | 37.90 | 38.09 | 37.80 | 37.95 | 162,119 | +0.30(+0.80%) |
Apr 11, 2022 | 37.80 | 37.80 | 37.64 | 37.64 | 72,083 | -0.27(-0.71%) |
Apr 08, 2022 | 37.96 | 38.14 | 37.91 | 37.91 | 103,679 | -0.25(-0.66%) |
Apr 07, 2022 | 38.27 | 38.27 | 38.14 | 38.16 | 111,472 | -0.08(-0.22%) |
Apr 06, 2022 | 38.23 | 38.47 | 38.08 | 38.25 | 175,703 | -0.27(-0.70%) |
Apr 05, 2022 | 38.98 | 38.98 | 38.51 | 38.52 | 149,766 | -0.50(-1.29%) |
Apr 04, 2022 | 38.74 | 39.02 | 38.74 | 39.02 | 92,846 | +0.29(+0.76%) |
Apr 01, 2022 | 38.65 | 38.75 | 38.55 | 38.73 | 184,489 | +0.07(+0.18%) |
Mar 31, 2022 | 38.83 | 38.83 | 38.66 | 38.66 | 69,555 | -0.11(-0.28%) |
Mar 30, 2022 | 38.88 | 38.88 | 38.75 | 38.77 | 201,113 | -0.11(-0.28%) |
Mar 29, 2022 | 38.67 | 38.91 | 38.63 | 38.88 | 308,869 | +0.45(+1.18%) |
Mar 28, 2022 | 38.17 | 38.43 | 38.17 | 38.42 | 224,671 | +0.21(+0.56%) |
Mar 25, 2022 | 38.47 | 38.47 | 38.18 | 38.21 | 291,686 | -0.26(-0.67%) |
Mar 24, 2022 | 38.40 | 38.49 | 38.27 | 38.47 | 160,466 | +0.10(+0.26%) |
Mar 23, 2022 | 38.47 | 38.52 | 38.33 | 38.37 | 454,936 | -0.18(-0.48%) |
Mar 22, 2022 | 38.35 | 38.55 | 38.27 | 38.55 | 127,699 | +0.21(+0.54%) |
Mar 21, 2022 | 38.68 | 38.73 | 38.23 | 38.34 | 187,871 | -0.36(-0.93%) |
Mar 18, 2022 | 38.55 | 38.74 | 38.47 | 38.70 | 199,588 | +0.13(+0.32%) |
Mar 17, 2022 | 38.42 | 38.60 | 38.41 | 38.58 | 161,647 | +0.23(+0.59%) |
Mar 16, 2022 | 38.01 | 38.37 | 37.80 | 38.35 | 254,224 | +0.55(+1.46%) |
Mar 15, 2022 | 37.58 | 37.92 | 37.58 | 37.80 | 142,041 | +0.28(+0.76%) |
Mar 14, 2022 | 37.87 | 37.87 | 37.46 | 37.52 | 110,200 | -0.42(-1.10%) |
Mar 11, 2022 | 38.27 | 38.28 | 37.90 | 37.93 | 143,964 | -0.31(-0.81%) |
Mar 10, 2022 | 38.34 | 38.37 | 38.20 | 38.24 | 250,908 | -0.33(-0.87%) |
Mar 09, 2022 | 38.47 | 38.58 | 38.42 | 38.58 | 64,912 | +0.32(+0.83%) |
Mar 08, 2022 | 38.44 | 38.50 | 38.26 | 38.26 | 349,714 | -0.08(-0.20%) |
Mar 07, 2022 | 38.62 | 38.64 | 38.29 | 38.33 | 230,200 | -0.35(-0.91%) |
Mar 04, 2022 | 38.93 | 38.99 | 38.02 | 38.68 | 410,622 | -0.35(-0.90%) |
Mar 03, 2022 | 39.27 | 39.27 | 38.98 | 39.03 | 116,546 | -0.10(-0.26%) |
Mar 02, 2022 | 38.96 | 39.15 | 38.92 | 39.13 | 587,954 | +0.14(+0.36%) |
Mar 01, 2022 | 39.26 | 39.26 | 38.91 | 38.99 | 584,801 | -0.13(-0.34%) |
Feb 28, 2022 | 38.88 | 39.21 | 38.88 | 39.13 | 214,438 | +0.04(+0.11%) |
Feb 25, 2022 | 38.97 | 39.10 | 39.03 | 39.09 | 803,719 | +0.18(+0.47%) |
Feb 24, 2022 | 38.22 | 38.90 | 38.22 | 38.90 | 103,152 | +0.28(+0.73%) |
Feb 23, 2022 | 38.70 | 38.77 | 38.61 | 38.62 | 47,565 | +0.00(+0.00%) |
Feb 22, 2022 | 38.77 | 38.84 | 38.62 | 38.62 | 73,720 | -0.19(-0.49%) |
Feb 18, 2022 | 38.81 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 38.80 | 38.87 | 38.72 | 38.74 | 187,526 | -0.22(-0.55%) |
Feb 16, 2022 | 38.65 | 39.14 | 38.63 | 38.95 | 185,012 | +0.25(+0.64%) |
Feb 15, 2022 | 38.76 | 38.78 | 38.65 | 38.70 | 68,616 | +0.01(+0.02%) |
Feb 14, 2022 | 38.67 | 38.75 | 38.54 | 38.70 | 703,586 | +0.02(+0.06%) |
Feb 11, 2022 | 38.97 | 38.99 | 38.65 | 38.67 | 234,189 | -0.23(-0.58%) |
Feb 10, 2022 | 39.14 | 39.33 | 38.85 | 38.90 | 322,280 | -0.51(-1.30%) |
Feb 09, 2022 | 39.36 | 39.49 | 39.36 | 39.41 | 197,354 | +0.17(+0.44%) |
Feb 08, 2022 | 39.30 | 39.35 | 39.19 | 39.24 | 91,517 | +0.01(+0.02%) |
Feb 07, 2022 | 39.18 | 39.37 | 39.18 | 39.23 | 45,663 | -0.07(-0.19%) |
Feb 04, 2022 | 39.23 | 39.40 | 39.07 | 39.30 | 77,091 | -0.14(-0.35%) |
Feb 03, 2022 | 39.66 | 39.43 | 39.44 | 128,374 | -0.43(-1.07%) | |
Feb 02, 2022 | 39.84 | 39.87 | 39.66 | 39.87 | 68,176 | +0.07(+0.19%) |
Feb 01, 2022 | 39.72 | 39.80 | 39.61 | 39.79 | 175,207 | +0.14(+0.34%) |
Jan 31, 2022 | 39.52 | 39.66 | 39.66 | 91,964 | +0.05(+0.12%) | |
Jan 28, 2022 | 39.40 | 39.61 | 39.23 | 39.61 | 60,199 | +0.10(+0.25%) |
Jan 27, 2022 | 39.73 | 39.82 | 39.39 | 39.51 | 126,597 | -0.06(-0.15%) |
Jan 26, 2022 | 39.95 | 40.06 | 39.57 | 39.57 | 206,504 | -0.19(-0.49%) |
Jan 25, 2022 | 39.81 | 39.92 | 39.65 | 39.76 | 68,266 | -0.23(-0.57%) |
Jan 24, 2022 | 39.84 | 39.99 | 39.56 | 39.99 | 244,282 | +0.02(+0.05%) |
Jan 21, 2022 | 39.98 | 40.04 | 39.93 | 39.97 | 64,249 | -0.01(-0.03%) |
Jan 20, 2022 | 40.17 | 40.30 | 39.98 | 39.98 | 31,874 | -0.04(-0.10%) |
Jan 19, 2022 | 40.13 | 40.25 | 40.02 | 40.02 | 108,536 | -0.04(-0.10%) |
Jan 18, 2022 | 40.17 | 40.22 | 40.06 | 40.06 | 86,666 | -0.30(-0.73%) |
Jan 14, 2022 | 40.36 | 0 | +0.09(+0.22%) | |||
Jan 13, 2022 | 40.46 | 40.46 | 40.27 | 40.27 | 594,293 | -0.14(-0.34%) |
Jan 12, 2022 | 40.45 | 40.45 | 40.36 | 40.41 | 90,073 | +0.10(+0.26%) |
Jan 11, 2022 | 40.19 | 40.34 | 40.05 | 40.30 | 155,592 | +0.15(+0.37%) |
Jan 10, 2022 | 40.04 | 40.16 | 39.78 | 40.16 | 20,705 | +0.02(+0.04%) |
Jan 07, 2022 | 40.19 | 40.19 | 40.05 | 40.14 | 119,664 | +0.01(+0.02%) |
Jan 06, 2022 | 40.16 | 40.30 | 40.13 | 40.13 | 34,995 | -0.05(-0.12%) |
Jan 05, 2022 | 40.52 | 40.53 | 40.18 | 40.18 | 59,519 | -0.35(-0.86%) |
Jan 04, 2022 | 40.62 | 40.62 | 40.41 | 40.53 | 136,153 | -0.03(-0.08%) |
Jan 03, 2022 | 40.54 | 40.56 | 40.45 | 40.56 | 107,440 | +0.05(+0.12%) |
Dec 31, 2021 | 40.55 | 40.59 | 40.51 | 40.51 | 196,084 | -0.05(-0.12%) |
Dec 30, 2021 | 40.62 | 40.62 | 40.52 | 40.56 | 152,166 | +0.00(+0.00%) |
Dec 29, 2021 | 40.64 | 40.64 | 40.55 | 40.56 | 75,320 | -0.04(-0.10%) |
Dec 28, 2021 | 40.71 | 40.71 | 40.57 | 40.60 | 242,479 | -0.05(-0.12%) |
Dec 27, 2021 | 40.68 | 40.70 | 40.63 | 40.65 | 1,172,995 | +0.01(+0.03%) |
Dec 23, 2021 | 40.58 | 40.67 | 40.55 | 40.64 | 388,478 | +0.12(+0.30%) |
Dec 22, 2021 | 40.44 | 40.54 | 40.41 | 40.52 | 133,201 | +0.08(+0.20%) |
Dec 21, 2021 | 40.34 | 40.44 | 40.27 | 40.44 | 177,963 | +0.20(+0.49%) |
Dec 20, 2021 | 40.14 | 40.25 | 40.08 | 40.24 | 314,057 | -0.03(-0.08%) |
Dec 17, 2021 | 40.27 | 40.31 | 40.15 | 40.27 | 105,788 | -0.01(-0.03%) |
Dec 16, 2021 | 40.38 | 40.39 | 40.25 | 40.28 | 64,421 | -0.11(-0.28%) |
Dec 15, 2021 | 40.19 | 40.41 | 40.15 | 40.40 | 185,977 | +0.20(+0.51%) |
Dec 14, 2021 | 40.20 | 40.23 | 40.05 | 40.19 | 91,692 | -0.07(-0.16%) |
Dec 13, 2021 | 40.28 | 40.30 | 40.22 | 40.26 | 137,822 | -0.01(-0.02%) |
Dec 10, 2021 | 40.25 | 40.27 | 40.17 | 40.27 | 273,686 | +0.13(+0.33%) |
Dec 09, 2021 | 40.28 | 40.31 | 40.10 | 40.14 | 69,948 | -0.21(-0.53%) |
Dec 08, 2021 | 40.33 | 40.36 | 40.26 | 40.35 | 114,805 | +0.03(+0.08%) |
Dec 07, 2021 | 40.28 | 40.42 | 40.24 | 40.32 | 629,346 | +0.20(+0.51%) |
Dec 06, 2021 | 39.93 | 40.19 | 39.93 | 40.11 | 140,614 | +0.21(+0.52%) |
Dec 03, 2021 | 39.94 | 39.94 | 39.79 | 39.91 | 45,976 | +0.01(+0.03%) |
Dec 02, 2021 | 39.63 | 39.92 | 39.63 | 39.90 | 27,063 | +0.28(+0.71%) |
Dec 01, 2021 | 39.82 | 39.91 | 39.61 | 39.61 | 62,470 | +0.05(+0.11%) |
Nov 30, 2021 | 39.70 | 39.79 | 39.53 | 39.57 | 18,900 | -0.24(-0.59%) |
Nov 29, 2021 | 39.73 | 39.88 | 39.69 | 39.80 | 127,882 | +0.21(+0.53%) |
Nov 26, 2021 | 39.59 | 39.59 | 39.44 | 39.59 | 70,010 | -0.26(-0.65%) |
Nov 24, 2021 | 39.78 | 39.88 | 39.66 | 39.85 | 130,561 | +0.01(+0.02%) |
Nov 23, 2021 | 39.91 | 39.91 | 39.77 | 39.85 | 73,724 | -0.09(-0.22%) |
Nov 22, 2021 | 40.08 | 40.13 | 39.91 | 39.93 | 151,685 | -0.15(-0.39%) |
Nov 19, 2021 | 40.11 | 40.16 | 40.06 | 40.09 | 61,126 | -0.06(-0.14%) |
Nov 18, 2021 | 40.24 | 40.24 | 40.14 | 40.15 | 103,183 | -0.06(-0.16%) |
Nov 17, 2021 | 40.27 | 40.27 | 40.19 | 40.21 | 96,285 | -0.06(-0.14%) |
Nov 16, 2021 | 40.23 | 40.28 | 40.22 | 40.27 | 36,357 | +0.02(+0.06%) |
Nov 15, 2021 | 40.25 | 40.27 | 40.17 | 40.24 | 87,718 | -0.05(-0.12%) |
Nov 12, 2021 | 40.31 | 40.36 | 40.28 | 40.29 | 181,151 | -0.01(-0.02%) |
Nov 11, 2021 | 40.34 | 40.34 | 40.29 | 40.30 | 73,634 | +0.01(+0.02%) |
Nov 10, 2021 | 40.50 | 40.29 | 40.29 | 142,065 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.48 | 40.54 | 40.42 | 40.48 | 112,019 | +0.00(+0.00%) |
Nov 08, 2021 | 40.59 | 40.59 | 40.45 | 40.48 | 134,494 | -0.03(-0.08%) |
Nov 05, 2021 | 40.46 | 40.53 | 40.41 | 40.51 | 72,840 | +0.17(+0.42%) |
Nov 04, 2021 | 40.25 | 40.37 | 40.25 | 40.34 | 142,780 | +0.14(+0.34%) |
Nov 03, 2021 | 40.13 | 40.27 | 40.11 | 40.20 | 70,818 | +0.04(+0.09%) |
Nov 02, 2021 | 40.02 | 40.19 | 40.02 | 40.17 | 77,937 | +0.08(+0.19%) |
Nov 01, 2021 | 40.12 | 40.35 | 40.08 | 40.09 | 60,661 | -0.09(-0.22%) |
Oct 29, 2021 | 40.19 | 40.20 | 40.14 | 40.18 | 73,291 | -0.04(-0.10%) |
Oct 28, 2021 | 40.13 | 40.23 | 40.13 | 40.22 | 86,368 | +0.09(+0.22%) |
Oct 27, 2021 | 40.20 | 40.19 | 40.12 | 40.13 | 67,479 | -0.04(-0.10%) |
Oct 26, 2021 | 40.16 | 40.17 | 60,093 | +0.04(+0.10%) | ||
Oct 25, 2021 | 40.11 | 40.18 | 40.09 | 40.13 | 257,207 | +0.02(+0.05%) |
Oct 22, 2021 | 40.17 | 40.18 | 40.10 | 40.11 | 118,035 | -0.08(-0.19%) |
Oct 21, 2021 | 40.27 | 40.28 | 40.16 | 40.18 | 44,455 | -0.09(-0.22%) |
Oct 20, 2021 | 40.27 | 40.27 | 40.24 | 40.27 | 89,648 | +0.02(+0.05%) |
Oct 19, 2021 | 40.20 | 40.26 | 40.20 | 40.26 | 123,955 | +0.08(+0.20%) |
Oct 18, 2021 | 40.14 | 40.24 | 40.10 | 40.18 | 66,227 | -0.07(-0.18%) |
Oct 15, 2021 | 40.34 | 40.34 | 40.22 | 40.25 | 29,033 | -0.02(-0.06%) |
Oct 14, 2021 | 40.18 | 40.28 | 40.18 | 40.27 | 42,092 | +0.22(+0.55%) |
Oct 13, 2021 | 40.01 | 40.06 | 39.96 | 40.06 | 404,943 | +0.06(+0.16%) |
Oct 12, 2021 | 39.95 | 40.03 | 39.93 | 39.99 | 15,062 | +0.13(+0.32%) |
Oct 11, 2021 | 39.97 | 40.06 | 39.86 | 39.86 | 37,029 | -0.15(-0.38%) |
Oct 08, 2021 | 40.06 | 40.09 | 40.01 | 40.01 | 229,868 | -0.10(-0.24%) |
Oct 07, 2021 | 40.18 | 40.23 | 40.10 | 40.11 | 56,434 | +0.01(+0.03%) |
Oct 06, 2021 | 40.05 | 40.14 | 39.97 | 40.10 | 31,194 | -0.02(-0.05%) |
Oct 05, 2021 | 40.17 | 40.19 | 40.07 | 40.12 | 38,248 | -0.01(-0.02%) |
Oct 04, 2021 | 40.23 | 40.23 | 40.05 | 40.13 | 50,399 | -0.11(-0.28%) |
Oct 01, 2021 | 40.26 | 40.31 | 40.12 | 40.24 | 115,611 | +0.05(+0.12%) |
Sep 30, 2021 | 40.25 | 40.27 | 40.13 | 40.20 | 28,595 | -0.05(-0.12%) |
Sep 29, 2021 | 40.23 | 40.28 | 40.16 | 40.24 | 70,043 | +0.09(+0.22%) |
Sep 28, 2021 | 40.27 | 40.27 | 40.15 | 40.15 | 83,225 | -0.18(-0.45%) |
Sep 27, 2021 | 40.31 | 40.35 | 40.28 | 40.34 | 69,381 | -0.04(-0.11%) |
Sep 24, 2021 | 40.40 | 40.40 | 40.34 | 40.38 | 30,227 | -0.04(-0.10%) |
Sep 23, 2021 | 40.46 | 40.51 | 40.39 | 40.42 | 43,754 | +0.06(+0.14%) |
Sep 22, 2021 | 40.40 | 40.45 | 40.34 | 40.36 | 63,904 | +0.07(+0.18%) |
Sep 21, 2021 | 40.28 | 40.31 | 40.23 | 40.29 | 13,100 | +0.01(+0.02%) |
Sep 20, 2021 | 40.22 | 40.29 | 40.17 | 40.28 | 91,871 | -0.10(-0.24%) |
Sep 17, 2021 | 40.44 | 40.44 | 40.35 | 40.38 | 322,392 | -0.08(-0.20%) |
Sep 16, 2021 | 40.45 | 40.47 | 40.33 | 40.46 | 110,234 | +0.02(+0.06%) |
Sep 15, 2021 | 40.40 | 40.48 | 40.37 | 40.44 | 114,868 | +0.11(+0.28%) |
Sep 14, 2021 | 40.37 | 40.39 | 40.29 | 40.32 | 74,720 | -0.02(-0.04%) |
Sep 13, 2021 | 40.26 | 40.34 | 40.22 | 40.34 | 36,174 | +0.10(+0.26%) |
Sep 10, 2021 | 40.36 | 40.36 | 40.21 | 40.24 | 49,239 | -0.04(-0.10%) |
Sep 09, 2021 | 40.28 | 40.31 | 40.23 | 40.28 | 167,888 | +0.02(+0.04%) |
Sep 08, 2021 | 40.24 | 40.27 | 40.18 | 40.26 | 136,380 | +0.09(+0.22%) |
Sep 07, 2021 | 40.32 | 40.32 | 40.17 | 40.17 | 31,312 | -0.13(-0.32%) |
Sep 03, 2021 | 40.28 | 40.33 | 40.28 | 40.30 | 61,082 | -0.01(-0.02%) |
Sep 02, 2021 | 40.26 | 40.32 | 40.26 | 40.31 | 158,339 | +0.06(+0.14%) |
Sep 01, 2021 | 40.26 | 40.28 | 40.20 | 40.25 | 141,940 | +0.06(+0.15%) |
Aug 31, 2021 | 40.20 | 40.22 | 40.17 | 40.19 | 136,605 | +0.00(+0.00%) |
Aug 30, 2021 | 40.16 | 40.21 | 40.13 | 40.19 | 301,598 | +0.05(+0.12%) |
Aug 27, 2021 | 40.05 | 40.16 | 40.04 | 40.14 | 261,579 | +0.12(+0.29%) |
Aug 26, 2021 | 40.06 | 40.06 | 39.97 | 40.03 | 101,181 | -0.02(-0.05%) |
Aug 25, 2021 | 40.04 | 40.06 | 40.00 | 40.04 | 541,745 | +0.06(+0.16%) |
Aug 24, 2021 | 39.92 | 40.01 | 39.92 | 39.98 | 65,225 | +0.08(+0.21%) |
Aug 23, 2021 | 39.84 | 39.91 | 39.84 | 39.90 | 103,584 | +0.09(+0.23%) |
Aug 20, 2021 | 39.73 | 39.82 | 39.73 | 39.80 | 171,880 | +0.08(+0.20%) |
Aug 19, 2021 | 39.62 | 39.77 | 39.62 | 39.72 | 80,983 | -0.01(-0.02%) |
Aug 18, 2021 | 39.83 | 39.86 | 39.72 | 39.73 | 35,710 | -0.11(-0.28%) |
Aug 17, 2021 | 39.85 | 39.85 | 39.77 | 39.84 | 44,556 | -0.04(-0.09%) |
Aug 16, 2021 | 39.90 | 39.90 | 39.84 | 39.88 | 34,189 | -0.00(-0.01%) |
Aug 13, 2021 | 39.85 | 39.89 | 39.83 | 39.88 | 74,156 | +0.06(+0.14%) |
Aug 12, 2021 | 39.74 | 39.83 | 39.73 | 39.83 | 173,156 | +0.05(+0.12%) |
Aug 11, 2021 | 39.68 | 39.79 | 39.68 | 39.78 | 106,446 | +0.10(+0.26%) |
Aug 10, 2021 | 39.78 | 39.79 | 39.68 | 39.68 | 25,180 | -0.12(-0.30%) |
Aug 09, 2021 | 39.87 | 39.87 | 39.78 | 39.80 | 61,181 | -0.09(-0.22%) |
Aug 06, 2021 | 39.89 | 39.92 | 39.87 | 39.88 | 39,255 | -0.02(-0.06%) |
Aug 05, 2021 | 39.85 | 39.91 | 39.84 | 39.91 | 159,051 | +0.05(+0.12%) |
Aug 04, 2021 | 39.87 | 39.92 | 39.85 | 39.86 | 55,329 | -0.10(-0.24%) |
Aug 03, 2021 | 39.93 | 39.96 | 39.88 | 39.96 | 32,711 | +0.06(+0.14%) |
Aug 02, 2021 | 40.05 | 40.05 | 39.89 | 39.90 | 214,523 | -0.07(-0.18%) |
Jul 30, 2021 | 40.04 | 40.05 | 39.97 | 39.97 | 271,492 | -0.08(-0.20%) |
Jul 29, 2021 | 39.97 | 40.09 | 39.97 | 40.05 | 53,776 | +0.06(+0.14%) |
Jul 28, 2021 | 39.96 | 40.02 | 39.93 | 40.00 | 518,641 | +0.01(+0.02%) |
Jul 27, 2021 | 39.91 | 40.01 | 39.89 | 39.99 | 242,102 | -0.02(-0.04%) |
Jul 26, 2021 | 40.05 | 40.07 | 39.98 | 40.01 | 204,309 | -0.06(-0.16%) |
Jul 23, 2021 | 40.01 | 40.08 | 40.01 | 40.07 | 85,807 | +0.10(+0.25%) |
Jul 22, 2021 | 39.94 | 40.01 | 39.92 | 39.97 | 120,225 | +0.02(+0.05%) |
Jul 21, 2021 | 39.86 | 39.97 | 39.86 | 39.95 | 96,990 | +0.09(+0.22%) |
Jul 20, 2021 | 39.71 | 39.86 | 39.68 | 39.86 | 115,725 | +0.17(+0.42%) |
Jul 19, 2021 | 39.82 | 39.84 | 39.65 | 39.69 | 594,455 | -0.29(-0.72%) |
Jul 16, 2021 | 40.02 | 40.05 | 39.97 | 39.98 | 93,419 | -0.06(-0.14%) |
Jul 15, 2021 | 40.02 | 40.04 | 39.98 | 40.04 | 559,653 | -0.01(-0.02%) |
Jul 14, 2021 | 40.04 | 40.08 | 39.99 | 40.05 | 32,306 | +0.07(+0.18%) |
Jul 13, 2021 | 40.03 | 40.10 | 39.98 | 39.98 | 37,013 | -0.10(-0.26%) |
Jul 12, 2021 | 40.08 | 40.11 | 40.05 | 40.08 | 27,166 | -0.02(-0.06%) |
Jul 09, 2021 | 40.05 | 40.11 | 40.05 | 40.10 | 17,255 | +0.06(+0.14%) |
Jul 08, 2021 | 40.04 | 40.07 | 40.01 | 40.05 | 53,013 | -0.06(-0.14%) |
Jul 07, 2021 | 40.10 | 40.13 | 40.04 | 40.10 | 113,607 | +0.02(+0.04%) |
Jul 06, 2021 | 40.07 | 40.09 | 40.02 | 40.09 | 47,845 | +0.01(+0.02%) |
Jul 02, 2021 | 40.04 | 40.08 | 40.02 | 40.08 | 42,081 | +0.06(+0.16%) |
Jul 01, 2021 | 39.99 | 40.02 | 39.98 | 40.01 | 24,092 | +0.07(+0.17%) |
Jun 30, 2021 | 39.93 | 39.96 | 39.92 | 39.95 | 112,944 | +0.02(+0.04%) |
Jun 29, 2021 | 39.96 | 39.96 | 39.91 | 39.93 | 78,170 | +0.00(+0.00%) |
Jun 28, 2021 | 39.95 | 39.95 | 39.88 | 39.93 | 291,965 | +0.03(+0.06%) |
Jun 25, 2021 | 39.92 | 39.93 | 39.89 | 39.91 | 59,504 | +0.02(+0.05%) |
Jun 24, 2021 | 39.88 | 39.89 | 39.86 | 39.89 | 42,702 | +0.07(+0.17%) |
Jun 23, 2021 | 39.83 | 39.87 | 39.79 | 39.82 | 16,580 | +0.04(+0.10%) |
Jun 22, 2021 | 39.76 | 39.82 | 39.71 | 39.78 | 119,063 | +0.05(+0.13%) |
Jun 21, 2021 | 39.69 | 39.77 | 39.68 | 39.73 | 43,013 | +0.02(+0.05%) |
Jun 18, 2021 | 39.68 | 39.74 | 39.64 | 39.71 | 152,702 | -0.02(-0.04%) |
Jun 17, 2021 | 39.75 | 39.76 | 39.72 | 39.72 | 48,112 | +0.00(+0.00%) |
Jun 16, 2021 | 39.72 | 39.80 | 39.64 | 39.72 | 29,333 | -0.02(-0.06%) |
Jun 15, 2021 | 39.72 | 39.75 | 39.71 | 39.75 | 26,611 | +0.04(+0.10%) |
Jun 14, 2021 | 39.75 | 39.76 | 39.71 | 39.71 | 36,936 | -0.03(-0.08%) |
Jun 11, 2021 | 39.75 | 39.77 | 39.74 | 39.74 | 12,811 | +0.00(+0.00%) |
Jun 10, 2021 | 39.72 | 39.75 | 39.70 | 39.74 | 91,437 | +0.08(+0.20%) |
Jun 09, 2021 | 39.68 | 39.68 | 39.63 | 39.66 | 82,524 | +0.04(+0.10%) |
Jun 08, 2021 | 39.65 | 39.65 | 39.56 | 39.62 | 38,427 | +0.04(+0.10%) |
Jun 07, 2021 | 39.58 | 39.60 | 39.53 | 39.58 | 18,555 | +0.05(+0.12%) |
Jun 04, 2021 | 39.48 | 39.57 | 39.48 | 39.53 | 27,514 | +0.06(+0.16%) |
Jun 03, 2021 | 39.41 | 39.50 | 39.41 | 39.47 | 101,476 | -0.04(-0.10%) |
Jun 02, 2021 | 39.46 | 39.54 | 39.44 | 39.51 | 11,515 | +0.06(+0.16%) |
Jun 01, 2021 | 39.42 | 39.46 | 39.40 | 39.45 | 33,443 | +0.13(+0.33%) |
May 28, 2021 | 39.42 | 39.42 | 39.31 | 39.31 | 39,498 | -0.06(-0.16%) |
May 27, 2021 | 39.43 | 39.44 | 39.37 | 39.38 | 36,620 | +0.04(+0.10%) |
May 26, 2021 | 39.35 | 39.39 | 39.29 | 39.34 | 94,995 | -0.01(-0.02%) |
May 25, 2021 | 39.38 | 39.39 | 39.34 | 39.35 | 35,149 | -0.02(-0.05%) |
May 24, 2021 | 39.33 | 39.39 | 39.32 | 39.37 | 19,335 | +0.11(+0.27%) |
May 21, 2021 | 39.27 | 39.28 | 39.23 | 39.26 | 16,390 | +0.05(+0.13%) |
May 20, 2021 | 39.12 | 39.25 | 39.12 | 39.21 | 39,818 | +0.10(+0.27%) |
May 19, 2021 | 39.11 | 39.20 | 39.06 | 39.11 | 71,359 | -0.10(-0.25%) |
May 18, 2021 | 39.23 | 39.28 | 39.20 | 39.20 | 29,862 | -0.05(-0.12%) |
May 17, 2021 | 39.32 | 39.34 | 39.23 | 39.25 | 32,662 | -0.05(-0.12%) |
May 14, 2021 | 39.26 | 39.33 | 39.26 | 39.30 | 37,075 | +0.13(+0.32%) |
May 13, 2021 | 39.11 | 39.28 | 39.11 | 39.17 | 11,104 | +0.10(+0.26%) |
May 12, 2021 | 39.23 | 39.23 | 39.07 | 39.07 | 9,475 | -0.18(-0.46%) |
May 11, 2021 | 39.22 | 39.31 | 39.18 | 39.25 | 120,472 | -0.08(-0.21%) |
May 10, 2021 | 39.36 | 39.40 | 39.33 | 39.33 | 81,433 | -0.07(-0.18%) |
May 07, 2021 | 39.41 | 39.43 | 39.38 | 39.40 | 15,145 | +0.03(+0.07%) |
May 06, 2021 | 39.36 | 39.39 | 39.34 | 39.37 | 16,718 | +0.02(+0.05%) |
May 05, 2021 | 39.31 | 39.39 | 39.27 | 39.35 | 27,691 | +0.08(+0.20%) |
May 04, 2021 | 39.28 | 39.29 | 39.21 | 39.27 | 22,516 | -0.05(-0.14%) |