Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.79 | 34.13 | 33.26 | 33.30 | 610,040 | -0.49(-1.45%) |
Mar 30, 2022 | 33.98 | 34.25 | 33.51 | 33.79 | 564,193 | +0.07(+0.20%) |
Mar 29, 2022 | 33.06 | 33.81 | 33.06 | 33.72 | 578,570 | +1.14(+3.51%) |
Mar 28, 2022 | 32.54 | 32.66 | 32.02 | 32.58 | 470,301 | +0.04(+0.13%) |
Mar 25, 2022 | 32.49 | 32.80 | 32.27 | 32.54 | 499,613 | +0.04(+0.13%) |
Mar 24, 2022 | 31.86 | 32.49 | 31.64 | 32.49 | 486,097 | +0.80(+2.51%) |
Mar 23, 2022 | 32.16 | 32.23 | 31.54 | 31.70 | 449,335 | -0.76(-2.35%) |
Mar 22, 2022 | 32.43 | 33.06 | 32.35 | 32.46 | 565,749 | +0.28(+0.87%) |
Mar 21, 2022 | 32.71 | 33.08 | 31.94 | 32.18 | 555,026 | -0.50(-1.53%) |
Mar 18, 2022 | 32.71 | 33.04 | 32.16 | 32.68 | 1,198,083 | +0.06(+0.18%) |
Mar 17, 2022 | 31.72 | 32.69 | 31.48 | 32.62 | 806,027 | +0.61(+1.90%) |
Mar 16, 2022 | 31.28 | 32.32 | 31.00 | 32.01 | 908,489 | +1.22(+3.96%) |
Mar 15, 2022 | 30.94 | 31.44 | 30.51 | 30.79 | 836,483 | +0.04(+0.14%) |
Mar 14, 2022 | 30.65 | 31.14 | 30.40 | 30.75 | 687,029 | +0.47(+1.54%) |
Mar 11, 2022 | 31.03 | 31.41 | 30.25 | 30.29 | 581,589 | -0.54(-1.76%) |
Mar 10, 2022 | 29.71 | 30.96 | 29.57 | 30.83 | 865,638 | +0.52(+1.70%) |
Mar 09, 2022 | 29.80 | 30.79 | 29.79 | 30.31 | 780,226 | +1.37(+4.74%) |
Mar 08, 2022 | 29.35 | 30.07 | 28.71 | 28.94 | 1,254,581 | -0.31(-1.07%) |
Mar 07, 2022 | 30.96 | 31.07 | 29.21 | 29.25 | 1,113,190 | -1.93(-6.19%) |
Mar 04, 2022 | 31.30 | 31.37 | 30.69 | 31.18 | 684,527 | -0.64(-2.02%) |
Mar 03, 2022 | 32.48 | 32.66 | 31.55 | 31.83 | 662,021 | -0.58(-1.78%) |
Mar 02, 2022 | 31.54 | 32.76 | 31.54 | 32.40 | 962,508 | +1.20(+3.85%) |
Mar 01, 2022 | 32.00 | 32.21 | 30.91 | 31.20 | 782,523 | -1.05(-3.25%) |
Feb 28, 2022 | 32.04 | 32.78 | 31.96 | 32.25 | 857,192 | -0.31(-0.96%) |
Feb 25, 2022 | 31.40 | 32.61 | 31.63 | 32.56 | 857,303 | +1.35(+4.31%) |
Feb 24, 2022 | 30.27 | 31.39 | 29.93 | 31.22 | 1,270,475 | -0.14(-0.46%) |
Feb 23, 2022 | 32.56 | 32.82 | 31.35 | 31.36 | 741,143 | -0.93(-2.88%) |
Feb 22, 2022 | 32.72 | 32.98 | 31.92 | 32.29 | 711,078 | -0.63(-1.93%) |
Feb 18, 2022 | 32.93 | 0 | +0.38(+1.17%) | |||
Feb 17, 2022 | 33.88 | 34.17 | 32.44 | 32.55 | 1,128,423 | -1.68(-4.90%) |
Feb 16, 2022 | 33.65 | 34.48 | 33.65 | 34.22 | 577,713 | +0.39(+1.15%) |
Feb 15, 2022 | 33.75 | 34.25 | 33.30 | 33.83 | 684,128 | +0.65(+1.96%) |
Feb 14, 2022 | 33.43 | 33.71 | 32.93 | 33.18 | 768,981 | -0.34(-1.01%) |
Feb 11, 2022 | 33.97 | 34.81 | 32.84 | 33.52 | 1,001,856 | -0.45(-1.32%) |
Feb 10, 2022 | 34.48 | 35.01 | 33.80 | 33.97 | 1,346,525 | -0.88(-2.54%) |
Feb 09, 2022 | 34.82 | 35.41 | 34.66 | 34.85 | 912,476 | +0.51(+1.49%) |
Feb 08, 2022 | 34.06 | 34.73 | 34.06 | 34.34 | 1,048,113 | +0.36(+1.07%) |
Feb 07, 2022 | 33.77 | 34.37 | 33.72 | 33.97 | 961,928 | +0.35(+1.04%) |
Feb 04, 2022 | 33.52 | 33.97 | 33.00 | 33.63 | 809,464 | +0.11(+0.31%) |
Feb 03, 2022 | 34.02 | 34.54 | 33.43 | 33.52 | 1,341,204 | -0.49(-1.45%) |
Feb 02, 2022 | 35.27 | 35.68 | 33.65 | 34.02 | 1,554,962 | -1.09(-3.12%) |
Feb 01, 2022 | 35.47 | 35.56 | 34.61 | 35.11 | 995,628 | +0.07(+0.21%) |
Jan 31, 2022 | 33.55 | 35.09 | 35.04 | 890,258 | +1.28(+3.80%) | |
Jan 28, 2022 | 33.29 | 33.79 | 32.52 | 33.76 | 738,882 | +0.29(+0.87%) |
Jan 27, 2022 | 34.11 | 34.74 | 33.29 | 33.46 | 628,993 | -0.12(-0.36%) |
Jan 26, 2022 | 34.97 | 35.22 | 33.36 | 33.59 | 1,003,300 | -0.47(-1.38%) |
Jan 25, 2022 | 33.83 | 34.55 | 32.67 | 34.06 | 990,708 | -0.18(-0.52%) |
Jan 24, 2022 | 33.39 | 34.35 | 32.59 | 34.23 | 859,032 | -0.01(-0.02%) |
Jan 21, 2022 | 35.00 | 35.00 | 33.94 | 34.24 | 1,074,980 | -0.92(-2.61%) |
Jan 20, 2022 | 36.12 | 36.76 | 35.13 | 35.16 | 724,599 | -0.71(-1.99%) |
Jan 19, 2022 | 36.38 | 36.57 | 35.72 | 35.87 | 839,256 | -0.30(-0.83%) |
Jan 18, 2022 | 36.93 | 37.88 | 36.03 | 36.17 | 676,241 | -1.05(-2.81%) |
Jan 14, 2022 | 37.22 | 0 | -0.28(-0.76%) | |||
Jan 13, 2022 | 37.79 | 38.26 | 37.36 | 37.50 | 615,250 | +0.02(+0.06%) |
Jan 12, 2022 | 38.86 | 38.92 | 37.24 | 37.48 | 825,634 | -1.01(-2.61%) |
Jan 11, 2022 | 37.58 | 38.59 | 36.93 | 38.48 | 985,532 | +1.07(+2.86%) |
Jan 10, 2022 | 37.80 | 37.92 | 36.89 | 37.41 | 768,345 | -0.61(-1.60%) |
Jan 07, 2022 | 38.13 | 38.48 | 37.66 | 38.02 | 686,169 | -0.21(-0.55%) |
Jan 06, 2022 | 37.91 | 38.53 | 37.81 | 38.23 | 375,441 | +0.54(+1.44%) |
Jan 05, 2022 | 38.55 | 39.29 | 37.64 | 37.69 | 600,004 | -0.81(-2.11%) |
Jan 04, 2022 | 38.10 | 38.88 | 38.10 | 38.50 | 553,147 | -0.11(-0.29%) |
Jan 03, 2022 | 38.88 | 39.32 | 38.36 | 38.61 | 341,209 | -0.02(-0.04%) |
Dec 31, 2021 | 38.43 | 38.90 | 38.43 | 38.63 | 315,912 | +0.12(+0.32%) |
Dec 30, 2021 | 38.74 | 39.12 | 38.45 | 38.51 | 291,357 | -0.13(-0.34%) |
Dec 29, 2021 | 38.72 | 39.21 | 38.54 | 38.64 | 332,625 | -0.19(-0.50%) |
Dec 28, 2021 | 39.08 | 39.40 | 38.77 | 38.83 | 360,077 | -0.24(-0.62%) |
Dec 27, 2021 | 38.03 | 39.11 | 37.92 | 39.08 | 544,025 | +1.01(+2.64%) |
Dec 23, 2021 | 37.36 | 38.47 | 37.23 | 38.07 | 510,811 | +1.23(+3.35%) |
Dec 22, 2021 | 37.05 | 37.25 | 36.44 | 36.84 | 554,715 | -0.21(-0.57%) |
Dec 21, 2021 | 36.66 | 37.07 | 36.33 | 37.05 | 551,651 | +0.92(+2.54%) |
Dec 20, 2021 | 36.26 | 36.38 | 35.15 | 36.13 | 642,959 | -0.97(-2.60%) |
Dec 17, 2021 | 37.47 | 38.16 | 36.89 | 37.10 | 1,012,854 | -0.79(-2.10%) |
Dec 16, 2021 | 38.22 | 38.72 | 37.77 | 37.89 | 741,037 | +0.81(+2.19%) |
Dec 15, 2021 | 36.76 | 37.26 | 35.84 | 37.08 | 781,619 | +0.29(+0.79%) |
Dec 14, 2021 | 35.68 | 37.00 | 35.49 | 36.79 | 1,154,542 | +0.92(+2.58%) |
Dec 13, 2021 | 36.12 | 36.33 | 35.72 | 35.86 | 738,772 | -0.32(-0.90%) |
Dec 10, 2021 | 36.87 | 37.09 | 35.99 | 36.19 | 362,448 | -0.45(-1.22%) |
Dec 09, 2021 | 36.73 | 37.23 | 36.61 | 36.63 | 347,053 | -0.49(-1.33%) |
Dec 08, 2021 | 37.07 | 37.38 | 36.71 | 37.13 | 307,265 | +0.11(+0.28%) |
Dec 07, 2021 | 36.73 | 37.53 | 36.52 | 37.02 | 454,327 | +0.92(+2.54%) |
Dec 06, 2021 | 36.37 | 36.65 | 35.74 | 36.11 | 523,490 | +0.43(+1.20%) |
Dec 03, 2021 | 36.79 | 36.97 | 35.19 | 35.68 | 745,514 | -1.16(-3.15%) |
Dec 02, 2021 | 35.42 | 36.96 | 35.14 | 36.84 | 1,055,554 | +1.86(+5.31%) |
Dec 01, 2021 | 37.18 | 37.29 | 34.92 | 34.98 | 1,352,309 | -1.29(-3.55%) |
Nov 30, 2021 | 38.03 | 38.20 | 35.95 | 36.27 | 915,257 | -2.21(-5.75%) |
Nov 29, 2021 | 38.95 | 39.12 | 38.13 | 38.48 | 450,585 | +0.12(+0.32%) |
Nov 26, 2021 | 38.65 | 38.91 | 37.94 | 38.36 | 490,967 | -1.41(-3.55%) |
Nov 24, 2021 | 39.92 | 40.14 | 39.55 | 39.77 | 277,834 | -0.28(-0.71%) |
Nov 23, 2021 | 39.31 | 40.18 | 39.08 | 40.06 | 517,728 | +0.66(+1.69%) |
Nov 22, 2021 | 40.28 | 40.58 | 39.30 | 39.39 | 412,229 | -0.40(-1.00%) |
Nov 19, 2021 | 39.64 | 40.23 | 39.42 | 39.79 | 783,255 | -0.15(-0.37%) |
Nov 18, 2021 | 40.36 | 39.98 | 39.30 | 39.93 | 496,082 | -0.28(-0.69%) |
Nov 17, 2021 | 40.37 | 40.39 | 39.72 | 40.21 | 683,068 | -0.33(-0.82%) |
Nov 16, 2021 | 40.54 | 41.01 | 40.15 | 40.54 | 351,565 | -0.02(-0.04%) |
Nov 15, 2021 | 40.70 | 41.04 | 39.93 | 40.56 | 551,318 | -0.01(-0.02%) |
Nov 12, 2021 | 40.92 | 40.92 | 40.37 | 40.57 | 435,747 | +0.10(+0.24%) |
Nov 11, 2021 | 40.28 | 40.64 | 40.09 | 40.47 | 407,148 | +0.30(+0.75%) |
Nov 10, 2021 | 40.77 | 40.17 | 550,875 | -0.79(-1.94%) | ||
Nov 09, 2021 | 41.18 | 41.50 | 40.62 | 40.96 | 587,753 | -0.33(-0.81%) |
Nov 08, 2021 | 40.13 | 41.61 | 40.03 | 41.30 | 803,183 | +1.31(+3.28%) |
Nov 05, 2021 | 40.42 | 40.84 | 39.90 | 39.99 | 639,962 | +0.01(+0.02%) |
Nov 04, 2021 | 40.11 | 40.55 | 39.40 | 39.98 | 720,418 | -0.58(-1.43%) |
Nov 03, 2021 | 39.30 | 41.17 | 39.30 | 40.56 | 728,442 | +0.94(+2.38%) |
Nov 02, 2021 | 39.30 | 39.63 | 38.96 | 39.61 | 803,459 | +0.31(+0.79%) |
Nov 01, 2021 | 39.72 | 39.33 | 38.94 | 39.30 | 838,896 | -0.02(-0.06%) |
Oct 29, 2021 | 38.57 | 39.59 | 38.46 | 39.33 | 607,025 | +0.83(+2.14%) |
Oct 28, 2021 | 37.91 | 39.39 | 37.90 | 38.50 | 1,096,822 | +0.60(+1.59%) |
Oct 27, 2021 | 40.28 | 40.48 | 37.87 | 37.90 | 1,499,986 | -2.77(-6.81%) |
Oct 26, 2021 | 40.69 | 41.03 | 40.67 | 824,304 | +0.29(+0.73%) | |
Oct 25, 2021 | 40.03 | 40.42 | 39.03 | 40.38 | 857,253 | +0.39(+0.97%) |
Oct 22, 2021 | 39.00 | 40.00 | 38.91 | 39.99 | 680,718 | +1.06(+2.71%) |
Oct 21, 2021 | 38.49 | 38.94 | 38.07 | 38.93 | 541,450 | +0.67(+1.74%) |
Oct 20, 2021 | 38.33 | 38.70 | 38.14 | 38.26 | 381,570 | +0.10(+0.25%) |
Oct 19, 2021 | 37.46 | 38.18 | 37.26 | 38.17 | 485,977 | +1.05(+2.82%) |
Oct 18, 2021 | 37.31 | 37.53 | 36.94 | 37.12 | 593,121 | -0.37(-1.00%) |
Oct 15, 2021 | 38.47 | 38.58 | 37.49 | 37.49 | 891,738 | -0.41(-1.09%) |
Oct 14, 2021 | 37.57 | 38.11 | 37.02 | 37.91 | 809,248 | +1.25(+3.42%) |
Oct 13, 2021 | 36.69 | 37.12 | 36.04 | 36.65 | 927,604 | -0.03(-0.09%) |
Oct 12, 2021 | 38.45 | 38.51 | 36.54 | 36.69 | 1,017,077 | -2.05(-5.29%) |
Oct 11, 2021 | 39.68 | 40.10 | 38.73 | 38.73 | 704,206 | -1.13(-2.83%) |
Oct 08, 2021 | 39.42 | 40.06 | 39.12 | 39.86 | 653,543 | +0.46(+1.17%) |
Oct 07, 2021 | 39.57 | 40.22 | 39.28 | 39.40 | 450,419 | +0.29(+0.73%) |
Oct 06, 2021 | 38.78 | 39.57 | 38.46 | 39.11 | 351,683 | -0.24(-0.61%) |
Oct 05, 2021 | 38.25 | 39.50 | 37.72 | 39.35 | 669,828 | +1.15(+3.01%) |
Oct 04, 2021 | 38.91 | 39.34 | 37.78 | 38.20 | 977,015 | -1.20(-3.04%) |
Oct 01, 2021 | 39.10 | 40.06 | 38.33 | 39.40 | 534,925 | +0.56(+1.45%) |
Sep 30, 2021 | 40.03 | 40.20 | 38.76 | 38.84 | 561,079 | -0.79(-2.00%) |
Sep 29, 2021 | 40.24 | 40.24 | 39.60 | 39.63 | 384,702 | -0.48(-1.19%) |
Sep 28, 2021 | 41.15 | 41.38 | 39.92 | 40.11 | 424,194 | -1.23(-2.98%) |
Sep 27, 2021 | 40.62 | 41.55 | 40.62 | 41.34 | 268,484 | +0.84(+2.08%) |
Sep 24, 2021 | 40.35 | 40.95 | 40.10 | 40.50 | 263,925 | -0.03(-0.08%) |
Sep 23, 2021 | 40.16 | 40.94 | 40.15 | 40.53 | 313,024 | +0.63(+1.57%) |
Sep 22, 2021 | 39.22 | 40.30 | 39.09 | 39.90 | 354,757 | +1.20(+3.10%) |
Sep 21, 2021 | 39.94 | 40.02 | 38.30 | 38.70 | 539,518 | -0.71(-1.79%) |
Sep 20, 2021 | 39.69 | 39.77 | 38.49 | 39.41 | 723,920 | -1.52(-3.71%) |
Sep 17, 2021 | 41.08 | 41.38 | 40.58 | 40.92 | 724,203 | +0.16(+0.39%) |
Sep 16, 2021 | 41.28 | 41.55 | 40.43 | 40.77 | 382,989 | -0.45(-1.10%) |
Sep 15, 2021 | 40.19 | 41.42 | 40.14 | 41.22 | 495,929 | +1.06(+2.65%) |
Sep 14, 2021 | 41.08 | 41.27 | 39.95 | 40.15 | 455,981 | -0.61(-1.50%) |
Sep 13, 2021 | 40.33 | 40.77 | 40.06 | 40.77 | 374,686 | +0.90(+2.25%) |
Sep 10, 2021 | 40.48 | 40.62 | 39.68 | 39.87 | 537,373 | -0.21(-0.53%) |
Sep 09, 2021 | 40.08 | 40.79 | 40.08 | 40.08 | 342,901 | -0.03(-0.08%) |
Sep 08, 2021 | 40.13 | 40.74 | 39.67 | 40.11 | 422,459 | -0.14(-0.35%) |
Sep 07, 2021 | 41.44 | 41.48 | 40.21 | 40.26 | 398,963 | -1.17(-2.84%) |
Sep 03, 2021 | 41.64 | 41.99 | 41.32 | 41.43 | 409,364 | -0.21(-0.50%) |
Sep 02, 2021 | 41.28 | 41.73 | 40.96 | 41.64 | 400,764 | +0.47(+1.14%) |
Sep 01, 2021 | 41.35 | 41.58 | 40.65 | 41.17 | 358,820 | -0.08(-0.19%) |
Aug 31, 2021 | 41.28 | 41.46 | 40.77 | 41.25 | 552,872 | -0.02(-0.06%) |
Aug 30, 2021 | 41.92 | 41.92 | 41.24 | 41.27 | 551,589 | -0.44(-1.05%) |
Aug 27, 2021 | 40.14 | 41.78 | 40.14 | 41.71 | 536,802 | +1.62(+4.04%) |
Aug 26, 2021 | 40.58 | 40.73 | 39.96 | 40.09 | 349,271 | -0.55(-1.35%) |
Aug 25, 2021 | 40.77 | 41.46 | 40.50 | 40.64 | 528,802 | -0.17(-0.43%) |
Aug 24, 2021 | 40.30 | 40.83 | 39.96 | 40.81 | 441,510 | +0.77(+1.92%) |
Aug 23, 2021 | 39.32 | 40.17 | 39.32 | 40.04 | 464,933 | +1.03(+2.65%) |
Aug 20, 2021 | 38.11 | 39.08 | 37.95 | 39.01 | 479,807 | +0.88(+2.31%) |
Aug 19, 2021 | 38.21 | 38.78 | 37.61 | 38.13 | 696,953 | -0.67(-1.74%) |
Aug 18, 2021 | 39.40 | 39.78 | 38.80 | 38.80 | 636,821 | -0.96(-2.42%) |
Aug 17, 2021 | 40.12 | 40.40 | 39.30 | 39.77 | 700,942 | -0.99(-2.43%) |
Aug 16, 2021 | 40.30 | 40.95 | 39.67 | 40.76 | 619,237 | +0.10(+0.25%) |
Aug 13, 2021 | 40.87 | 40.98 | 40.35 | 40.65 | 548,682 | -0.18(-0.44%) |
Aug 12, 2021 | 40.95 | 41.24 | 40.15 | 40.83 | 638,947 | -0.24(-0.59%) |
Aug 11, 2021 | 41.04 | 41.50 | 40.72 | 41.07 | 892,347 | +0.36(+0.88%) |
Aug 10, 2021 | 40.38 | 41.04 | 40.29 | 40.72 | 485,770 | +0.39(+0.97%) |
Aug 09, 2021 | 39.98 | 40.79 | 39.64 | 40.33 | 587,354 | +0.40(+0.99%) |
Aug 06, 2021 | 39.52 | 39.95 | 38.95 | 39.93 | 665,824 | +0.58(+1.46%) |
Aug 05, 2021 | 38.92 | 39.56 | 38.63 | 39.35 | 630,693 | +0.97(+2.52%) |
Aug 04, 2021 | 38.15 | 38.70 | 37.61 | 38.39 | 766,676 | -0.24(-0.62%) |
Aug 03, 2021 | 38.09 | 38.88 | 37.83 | 38.63 | 669,770 | +0.78(+2.06%) |
Aug 02, 2021 | 37.84 | 38.75 | 37.51 | 37.85 | 1,127,428 | +0.40(+1.08%) |
Jul 30, 2021 | 37.56 | 37.88 | 37.31 | 37.45 | 735,426 | -0.28(-0.74%) |
Jul 29, 2021 | 36.92 | 38.38 | 36.69 | 37.73 | 1,103,974 | +0.96(+2.60%) |
Jul 28, 2021 | 37.41 | 37.50 | 36.44 | 36.77 | 995,094 | -0.64(-1.71%) |
Jul 27, 2021 | 37.66 | 37.81 | 37.06 | 37.41 | 570,266 | -0.79(-2.06%) |
Jul 26, 2021 | 38.29 | 38.76 | 37.98 | 38.19 | 534,125 | -0.09(-0.24%) |
Jul 23, 2021 | 38.54 | 38.67 | 38.01 | 38.29 | 353,633 | +0.19(+0.49%) |
Jul 22, 2021 | 39.10 | 39.10 | 37.93 | 38.10 | 375,695 | -1.00(-2.57%) |
Jul 21, 2021 | 38.62 | 39.11 | 38.56 | 39.10 | 317,663 | +0.97(+2.55%) |
Jul 20, 2021 | 37.24 | 38.45 | 36.99 | 38.13 | 591,803 | +0.98(+2.64%) |
Jul 19, 2021 | 37.43 | 38.12 | 36.79 | 37.15 | 724,668 | -1.42(-3.67%) |
Jul 16, 2021 | 39.39 | 39.39 | 38.41 | 38.57 | 526,415 | -0.45(-1.16%) |
Jul 15, 2021 | 39.00 | 39.29 | 38.63 | 39.02 | 450,991 | -0.38(-0.97%) |
Jul 14, 2021 | 39.57 | 40.01 | 39.07 | 39.40 | 522,452 | -0.12(-0.30%) |
Jul 13, 2021 | 40.37 | 40.49 | 39.36 | 39.52 | 466,340 | -0.84(-2.08%) |
Jul 12, 2021 | 39.45 | 40.38 | 39.32 | 40.36 | 490,835 | +0.43(+1.07%) |
Jul 09, 2021 | 39.27 | 39.98 | 39.27 | 39.93 | 540,521 | +1.26(+3.26%) |
Jul 08, 2021 | 39.20 | 39.46 | 38.44 | 38.67 | 410,403 | -1.47(-3.67%) |
Jul 07, 2021 | 39.56 | 40.27 | 39.34 | 40.14 | 488,409 | +0.38(+0.96%) |
Jul 06, 2021 | 39.74 | 39.99 | 39.14 | 39.76 | 479,232 | +0.02(+0.06%) |
Jul 02, 2021 | 40.16 | 40.26 | 39.71 | 39.74 | 434,823 | -0.25(-0.62%) |
Jul 01, 2021 | 39.91 | 40.23 | 39.76 | 39.98 | 509,020 | +0.41(+1.04%) |
Jun 30, 2021 | 39.10 | 39.87 | 39.04 | 39.57 | 540,970 | +0.22(+0.55%) |
Jun 29, 2021 | 39.42 | 39.68 | 39.01 | 39.35 | 644,542 | +0.15(+0.38%) |
Jun 28, 2021 | 40.50 | 40.50 | 38.97 | 39.21 | 663,473 | -1.18(-2.93%) |
Jun 25, 2021 | 39.67 | 40.43 | 39.55 | 40.39 | 2,464,743 | +0.89(+2.25%) |
Jun 24, 2021 | 39.56 | 39.66 | 39.14 | 39.50 | 373,294 | +0.30(+0.77%) |
Jun 23, 2021 | 38.97 | 39.42 | 38.84 | 39.20 | 478,148 | +0.36(+0.92%) |
Jun 22, 2021 | 38.74 | 38.84 | 38.12 | 38.84 | 491,036 | -0.07(-0.18%) |
Jun 21, 2021 | 38.06 | 38.97 | 38.02 | 38.91 | 416,934 | +1.10(+2.90%) |
Jun 18, 2021 | 38.70 | 38.89 | 37.59 | 37.81 | 1,108,624 | -1.60(-4.07%) |
Jun 17, 2021 | 40.58 | 40.65 | 38.72 | 39.42 | 919,870 | -1.51(-3.69%) |
Jun 16, 2021 | 41.65 | 41.65 | 40.71 | 40.93 | 742,318 | -0.93(-2.21%) |
Jun 15, 2021 | 41.96 | 42.32 | 41.65 | 41.85 | 534,468 | -0.02(-0.06%) |
Jun 14, 2021 | 41.93 | 42.05 | 41.27 | 41.88 | 468,508 | -0.01(-0.02%) |
Jun 11, 2021 | 42.30 | 42.51 | 41.74 | 41.88 | 542,829 | -0.12(-0.28%) |
Jun 10, 2021 | 41.32 | 42.28 | 41.27 | 42.00 | 1,119,563 | +1.32(+3.23%) |
Jun 09, 2021 | 41.01 | 41.02 | 40.42 | 40.69 | 488,619 | -0.28(-0.68%) |
Jun 08, 2021 | 40.37 | 41.03 | 39.68 | 40.97 | 546,995 | +0.70(+1.74%) |
Jun 07, 2021 | 40.23 | 40.31 | 39.98 | 40.27 | 515,659 | +0.09(+0.21%) |
Jun 04, 2021 | 40.19 | 40.30 | 39.81 | 40.18 | 533,129 | -0.01(-0.02%) |
Jun 03, 2021 | 39.86 | 40.45 | 39.60 | 40.19 | 397,904 | +0.11(+0.27%) |
Jun 02, 2021 | 40.22 | 40.24 | 39.55 | 40.08 | 461,773 | -0.16(-0.41%) |
Jun 01, 2021 | 40.30 | 40.48 | 39.70 | 40.24 | 489,663 | +0.47(+1.17%) |
May 28, 2021 | 39.94 | 39.98 | 39.12 | 39.77 | 500,788 | -0.11(-0.27%) |
May 27, 2021 | 39.82 | 40.03 | 39.54 | 39.88 | 650,754 | +0.43(+1.09%) |
May 26, 2021 | 39.24 | 39.73 | 38.68 | 39.46 | 888,715 | +0.33(+0.86%) |
May 25, 2021 | 40.13 | 40.44 | 39.09 | 39.12 | 498,904 | -0.78(-1.95%) |
May 24, 2021 | 40.37 | 40.41 | 39.86 | 39.90 | 436,874 | -0.02(-0.06%) |
May 21, 2021 | 39.95 | 40.34 | 39.68 | 39.92 | 397,014 | +0.30(+0.77%) |
May 20, 2021 | 38.87 | 39.96 | 38.54 | 39.62 | 561,912 | +0.95(+2.46%) |
May 19, 2021 | 38.36 | 38.72 | 37.69 | 38.67 | 741,937 | -0.42(-1.08%) |
May 18, 2021 | 39.73 | 40.10 | 38.84 | 39.09 | 1,225,133 | -0.72(-1.82%) |
May 17, 2021 | 40.25 | 40.41 | 39.21 | 39.81 | 660,366 | -0.76(-1.86%) |
May 14, 2021 | 39.99 | 40.82 | 39.77 | 40.57 | 508,363 | +0.85(+2.14%) |
May 13, 2021 | 39.12 | 40.05 | 38.94 | 39.72 | 807,734 | +0.76(+1.94%) |
May 12, 2021 | 41.84 | 42.05 | 38.88 | 38.96 | 1,115,136 | -3.18(-7.54%) |
May 11, 2021 | 41.79 | 42.53 | 41.55 | 42.14 | 651,924 | -0.99(-2.31%) |
May 10, 2021 | 43.30 | 43.75 | 43.11 | 43.13 | 779,976 | -0.08(-0.19%) |
May 07, 2021 | 43.16 | 43.78 | 42.86 | 43.22 | 731,941 | +0.10(+0.23%) |
May 06, 2021 | 41.54 | 43.17 | 41.41 | 43.12 | 877,260 | +1.49(+3.58%) |
May 05, 2021 | 40.70 | 41.64 | 40.08 | 41.63 | 1,079,179 | +1.43(+3.56%) |
May 04, 2021 | 39.93 | 40.46 | 39.49 | 40.20 | 786,224 | +0.51(+1.29%) |
May 03, 2021 | 39.25 | 40.03 | 38.88 | 39.68 | 1,014,855 | +0.72(+1.85%) |
Apr 30, 2021 | 39.84 | 40.15 | 38.70 | 38.96 | 1,223,058 | -1.42(-3.51%) |
Apr 29, 2021 | 40.79 | 41.11 | 39.76 | 40.38 | 693,711 | +0.15(+0.38%) |
Apr 28, 2021 | 40.71 | 41.11 | 39.09 | 40.23 | 1,460,340 | -0.88(-2.14%) |
Apr 27, 2021 | 41.23 | 42.17 | 40.82 | 41.11 | 1,342,700 | -2.13(-4.92%) |
Apr 26, 2021 | 42.52 | 43.58 | 42.39 | 43.23 | 1,263,004 | +1.17(+2.78%) |
Apr 23, 2021 | 41.28 | 42.24 | 40.94 | 42.06 | 616,038 | +0.95(+2.31%) |
Apr 22, 2021 | 41.38 | 41.74 | 40.79 | 41.11 | 803,478 | -0.28(-0.67%) |
Apr 21, 2021 | 40.31 | 41.41 | 40.26 | 41.39 | 757,061 | +0.89(+2.19%) |
Apr 20, 2021 | 41.51 | 42.21 | 39.97 | 40.50 | 942,536 | -1.41(-3.36%) |
Apr 19, 2021 | 42.87 | 43.05 | 41.34 | 41.91 | 783,786 | -1.17(-2.72%) |
Apr 16, 2021 | 44.00 | 44.11 | 42.49 | 43.08 | 828,920 | -0.28(-0.64%) |
Apr 15, 2021 | 41.98 | 43.84 | 41.45 | 43.36 | 1,559,349 | +2.08(+5.04%) |
Apr 14, 2021 | 41.43 | 42.12 | 41.21 | 41.28 | 492,319 | -0.24(-0.59%) |
Apr 13, 2021 | 41.88 | 41.92 | 40.82 | 41.52 | 693,954 | -0.19(-0.46%) |
Apr 12, 2021 | 40.83 | 41.83 | 40.78 | 41.71 | 510,229 | +0.88(+2.16%) |
Apr 09, 2021 | 40.92 | 41.05 | 40.20 | 40.83 | 705,163 | +0.29(+0.72%) |
Apr 08, 2021 | 40.83 | 40.98 | 39.57 | 40.54 | 966,783 | -0.02(-0.06%) |
Apr 07, 2021 | 40.42 | 40.84 | 40.04 | 40.56 | 483,746 | +0.02(+0.06%) |
Apr 06, 2021 | 41.70 | 41.86 | 40.03 | 40.54 | 996,233 | -1.09(-2.63%) |
Apr 05, 2021 | 40.56 | 41.90 | 40.29 | 41.64 | 1,671,070 | +1.45(+3.60%) |