Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.43 | 41.43 | 41.27 | 41.43 | 18,671 | +0.07(+0.18%) |
Mar 30, 2022 | 41.38 | 41.41 | 41.32 | 41.35 | 38,030 | -0.15(-0.36%) |
Mar 29, 2022 | 41.25 | 41.52 | 41.25 | 41.50 | 8,590 | +0.48(+1.16%) |
Mar 28, 2022 | 40.81 | 41.03 | 40.76 | 41.03 | 11,920 | +0.23(+0.56%) |
Mar 25, 2022 | 41.04 | 41.04 | 40.80 | 40.80 | 31,838 | -0.26(-0.64%) |
Mar 24, 2022 | 40.93 | 41.09 | 40.93 | 41.06 | 19,125 | +0.07(+0.17%) |
Mar 23, 2022 | 41.09 | 41.11 | 40.99 | 40.99 | 7,724 | -0.15(-0.36%) |
Mar 22, 2022 | 40.97 | 41.14 | 40.92 | 41.14 | 8,169 | +0.13(+0.33%) |
Mar 21, 2022 | 41.31 | 41.32 | 40.91 | 41.01 | 9,674 | -0.38(-0.91%) |
Mar 18, 2022 | 41.30 | 41.38 | 41.17 | 41.38 | 25,611 | +0.07(+0.17%) |
Mar 17, 2022 | 41.09 | 41.31 | 41.09 | 41.31 | 13,330 | +0.27(+0.67%) |
Mar 16, 2022 | 40.70 | 41.04 | 40.55 | 41.04 | 83,508 | +0.55(+1.35%) |
Mar 15, 2022 | 40.28 | 40.58 | 40.28 | 40.49 | 322,004 | +0.32(+0.81%) |
Mar 14, 2022 | 40.62 | 40.62 | 40.16 | 40.17 | 25,984 | -0.53(-1.31%) |
Mar 11, 2022 | 41.01 | 41.01 | 40.64 | 40.70 | 14,607 | -0.26(-0.65%) |
Mar 10, 2022 | 41.02 | 41.09 | 40.92 | 40.96 | 12,594 | -0.28(-0.69%) |
Mar 09, 2022 | 41.18 | 41.29 | 41.14 | 41.25 | 7,547 | +0.30(+0.74%) |
Mar 08, 2022 | 41.14 | 41.19 | 40.89 | 40.94 | 23,951 | -0.14(-0.34%) |
Mar 07, 2022 | 41.38 | 41.40 | 41.01 | 41.09 | 15,471 | -0.36(-0.86%) |
Mar 04, 2022 | 41.58 | 41.59 | 41.41 | 41.44 | 7,572 | -0.25(-0.59%) |
Mar 03, 2022 | 41.84 | 41.89 | 41.69 | 41.69 | 11,302 | -0.10(-0.23%) |
Mar 02, 2022 | 41.70 | 41.85 | 41.61 | 41.78 | 12,899 | +0.16(+0.39%) |
Mar 01, 2022 | 41.79 | 41.85 | 41.60 | 41.62 | 12,469 | -0.16(-0.37%) |
Feb 28, 2022 | 41.54 | 41.81 | 41.54 | 41.78 | 11,166 | +0.07(+0.16%) |
Feb 25, 2022 | 41.57 | 41.79 | 41.66 | 41.71 | 28,735 | +0.30(+0.72%) |
Feb 24, 2022 | 41.15 | 41.41 | 40.89 | 41.41 | 16,574 | +0.18(+0.44%) |
Feb 23, 2022 | 41.32 | 41.40 | 41.23 | 41.23 | 10,607 | -0.05(-0.12%) |
Feb 22, 2022 | 41.30 | 41.44 | 41.22 | 41.28 | 14,046 | -0.12(-0.29%) |
Feb 18, 2022 | 41.40 | 0 | +0.12(+0.29%) | |||
Feb 17, 2022 | 41.36 | 41.39 | 41.25 | 41.28 | 11,351 | -0.20(-0.49%) |
Feb 16, 2022 | 41.22 | 41.48 | 41.21 | 41.48 | 26,212 | +0.24(+0.57%) |
Feb 15, 2022 | 41.19 | 41.32 | 41.19 | 41.24 | 10,844 | +0.07(+0.17%) |
Feb 14, 2022 | 41.24 | 41.26 | 41.04 | 41.18 | 18,317 | -0.04(-0.09%) |
Feb 11, 2022 | 41.51 | 41.51 | 41.14 | 41.22 | 20,245 | -0.20(-0.49%) |
Feb 10, 2022 | 41.76 | 41.84 | 41.42 | 41.42 | 35,043 | -0.55(-1.30%) |
Feb 09, 2022 | 41.89 | 42.05 | 41.88 | 41.96 | 13,407 | +0.24(+0.57%) |
Feb 08, 2022 | 41.80 | 41.88 | 41.72 | 41.73 | 10,939 | -0.03(-0.07%) |
Feb 07, 2022 | 41.71 | 41.80 | 41.64 | 41.76 | 16,915 | -0.06(-0.15%) |
Feb 04, 2022 | 41.73 | 41.90 | 41.57 | 41.82 | 16,497 | -0.11(-0.27%) |
Feb 03, 2022 | 42.19 | 41.93 | 41.93 | 45,263 | -0.40(-0.95%) | |
Feb 02, 2022 | 42.38 | 42.38 | 42.19 | 42.33 | 27,290 | +0.11(+0.27%) |
Feb 01, 2022 | 42.05 | 42.22 | 42.05 | 42.22 | 34,356 | +0.12(+0.28%) |
Jan 31, 2022 | 41.94 | 42.10 | 42.10 | 21,817 | +0.12(+0.28%) | |
Jan 28, 2022 | 41.77 | 41.99 | 41.62 | 41.99 | 11,832 | +0.05(+0.12%) |
Jan 27, 2022 | 42.21 | 42.29 | 41.85 | 41.94 | 32,969 | -0.23(-0.53%) |
Jan 26, 2022 | 42.42 | 42.57 | 42.11 | 42.16 | 21,480 | -0.10(-0.25%) |
Jan 25, 2022 | 42.18 | 42.37 | 42.18 | 42.27 | 16,822 | -0.21(-0.48%) |
Jan 24, 2022 | 42.32 | 42.47 | 42.07 | 42.47 | 34,769 | +0.02(+0.05%) |
Jan 21, 2022 | 42.52 | 42.59 | 42.44 | 42.45 | 15,264 | -0.05(-0.11%) |
Jan 20, 2022 | 42.71 | 42.78 | 42.47 | 42.49 | 9,848 | -0.14(-0.32%) |
Jan 19, 2022 | 42.74 | 42.79 | 42.62 | 42.63 | 13,427 | -0.03(-0.06%) |
Jan 18, 2022 | 42.70 | 42.76 | 42.59 | 42.66 | 19,866 | -0.22(-0.52%) |
Jan 14, 2022 | 42.88 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 43.04 | 43.04 | 42.87 | 42.87 | 12,478 | -0.11(-0.26%) |
Jan 12, 2022 | 42.94 | 43.04 | 42.94 | 42.98 | 16,814 | +0.04(+0.09%) |
Jan 11, 2022 | 42.69 | 42.94 | 42.58 | 42.94 | 32,693 | +0.24(+0.55%) |
Jan 10, 2022 | 42.58 | 42.75 | 42.41 | 42.71 | 14,027 | -0.03(-0.08%) |
Jan 07, 2022 | 42.82 | 42.82 | 42.69 | 42.74 | 12,579 | +0.01(+0.03%) |
Jan 06, 2022 | 42.84 | 42.90 | 42.72 | 42.73 | 28,926 | -0.11(-0.25%) |
Jan 05, 2022 | 43.20 | 43.20 | 42.83 | 42.83 | 17,157 | -0.35(-0.80%) |
Jan 04, 2022 | 43.26 | 43.26 | 43.14 | 43.18 | 14,361 | +0.01(+0.02%) |
Jan 03, 2022 | 43.18 | 43.19 | 43.10 | 43.17 | 13,344 | -0.08(-0.18%) |
Dec 31, 2021 | 43.33 | 43.33 | 43.23 | 43.25 | 8,701 | +0.01(+0.03%) |
Dec 30, 2021 | 43.28 | 43.28 | 43.21 | 43.24 | 8,797 | -0.02(-0.05%) |
Dec 29, 2021 | 43.36 | 43.36 | 43.23 | 43.26 | 22,301 | -0.01(-0.03%) |
Dec 28, 2021 | 43.31 | 43.40 | 43.26 | 43.27 | 21,279 | -0.06(-0.14%) |
Dec 27, 2021 | 43.29 | 43.41 | 43.29 | 43.33 | 13,279 | +0.08(+0.18%) |
Dec 23, 2021 | 43.31 | 43.37 | 43.24 | 43.25 | 40,423 | +0.09(+0.20%) |
Dec 22, 2021 | 43.01 | 43.22 | 43.01 | 43.17 | 12,426 | +0.10(+0.24%) |
Dec 21, 2021 | 42.94 | 43.09 | 42.89 | 43.06 | 18,016 | +0.24(+0.56%) |
Dec 20, 2021 | 42.79 | 42.85 | 42.74 | 42.82 | 26,348 | -0.08(-0.19%) |
Dec 17, 2021 | 42.83 | 42.96 | 42.80 | 42.91 | 20,684 | -0.05(-0.13%) |
Dec 16, 2021 | 43.04 | 43.04 | 42.88 | 42.96 | 20,353 | -0.04(-0.08%) |
Dec 15, 2021 | 42.77 | 43.01 | 42.76 | 43.00 | 11,554 | +0.12(+0.29%) |
Dec 14, 2021 | 42.89 | 42.89 | 42.77 | 42.87 | 8,413 | -0.01(-0.02%) |
Dec 13, 2021 | 42.84 | 42.97 | 42.84 | 42.88 | 9,438 | +0.03(+0.07%) |
Dec 10, 2021 | 42.91 | 42.93 | 42.80 | 42.85 | 8,258 | -0.00(-0.01%) |
Dec 09, 2021 | 42.98 | 42.98 | 42.83 | 42.85 | 21,980 | -0.12(-0.28%) |
Dec 08, 2021 | 43.02 | 43.02 | 42.93 | 42.98 | 14,486 | -0.04(-0.09%) |
Dec 07, 2021 | 42.87 | 43.09 | 42.87 | 43.01 | 11,837 | +0.27(+0.63%) |
Dec 06, 2021 | 42.57 | 42.79 | 42.56 | 42.75 | 14,307 | +0.22(+0.52%) |
Dec 03, 2021 | 42.59 | 42.59 | 42.44 | 42.52 | 19,445 | +0.01(+0.02%) |
Dec 02, 2021 | 42.24 | 42.52 | 42.24 | 42.52 | 38,660 | +0.20(+0.47%) |
Dec 01, 2021 | 42.53 | 42.58 | 42.21 | 42.32 | 38,137 | +0.08(+0.20%) |
Nov 30, 2021 | 42.41 | 42.46 | 42.34 | 42.23 | 33,130 | -0.21(-0.50%) |
Nov 29, 2021 | 42.31 | 42.44 | 42.30 | 42.44 | 22,333 | +0.26(+0.61%) |
Nov 26, 2021 | 42.35 | 42.35 | 42.03 | 42.19 | 15,803 | -0.31(-0.74%) |
Nov 24, 2021 | 42.50 | 42.53 | 42.41 | 42.50 | 9,359 | -0.03(-0.07%) |
Nov 23, 2021 | 42.61 | 42.61 | 42.49 | 42.53 | 8,772 | -0.12(-0.27%) |
Nov 22, 2021 | 42.75 | 42.81 | 42.65 | 42.65 | 12,126 | -0.04(-0.10%) |
Nov 19, 2021 | 42.75 | 42.81 | 42.69 | 42.69 | 47,028 | -0.12(-0.28%) |
Nov 18, 2021 | 42.85 | 42.82 | 42.81 | 42.81 | 5,545 | -0.07(-0.16%) |
Nov 17, 2021 | 42.85 | 42.89 | 42.85 | 42.88 | 9,558 | -0.04(-0.09%) |
Nov 16, 2021 | 42.94 | 42.99 | 42.90 | 42.92 | 27,046 | +0.02(+0.05%) |
Nov 15, 2021 | 42.96 | 42.97 | 42.87 | 42.90 | 13,803 | -0.04(-0.10%) |
Nov 12, 2021 | 43.01 | 43.04 | 42.89 | 42.94 | 7,123 | -0.01(-0.03%) |
Nov 11, 2021 | 43.02 | 43.05 | 42.84 | 42.95 | 48,203 | -0.24(-0.55%) |
Nov 10, 2021 | 43.11 | 43.19 | 43.19 | 10,087 | +0.00(+0.01%) | |
Nov 09, 2021 | 43.13 | 43.22 | 43.13 | 43.19 | 12,826 | +0.05(+0.11%) |
Nov 08, 2021 | 43.21 | 43.23 | 43.14 | 43.14 | 18,930 | -0.11(-0.26%) |
Nov 05, 2021 | 43.18 | 43.25 | 43.07 | 43.25 | 25,090 | +0.19(+0.45%) |
Nov 04, 2021 | 42.91 | 43.06 | 42.91 | 43.06 | 24,105 | +0.16(+0.38%) |
Nov 03, 2021 | 42.76 | 42.96 | 42.76 | 42.90 | 25,183 | +0.08(+0.18%) |
Nov 02, 2021 | 42.69 | 42.95 | 42.69 | 42.82 | 20,257 | +0.07(+0.16%) |
Nov 01, 2021 | 42.92 | 43.04 | 42.72 | 42.75 | 47,346 | -0.13(-0.31%) |
Oct 29, 2021 | 42.86 | 42.91 | 42.86 | 42.88 | 29,857 | +0.01(+0.01%) |
Oct 28, 2021 | 42.85 | 42.94 | 42.85 | 42.88 | 14,799 | +0.04(+0.09%) |
Oct 27, 2021 | 42.93 | 42.93 | 42.84 | 42.84 | 17,837 | -0.00(-0.01%) |
Oct 26, 2021 | 42.82 | 42.84 | 23,515 | -0.01(-0.03%) | ||
Oct 25, 2021 | 42.88 | 42.91 | 42.77 | 42.86 | 22,189 | +0.11(+0.25%) |
Oct 22, 2021 | 42.87 | 42.87 | 42.71 | 42.75 | 22,357 | -0.13(-0.31%) |
Oct 21, 2021 | 43.00 | 43.01 | 42.88 | 42.88 | 15,749 | -0.12(-0.27%) |
Oct 20, 2021 | 42.94 | 43.00 | 42.94 | 43.00 | 20,636 | +0.04(+0.10%) |
Oct 19, 2021 | 42.95 | 43.00 | 42.89 | 42.96 | 18,368 | +0.06(+0.13%) |
Oct 18, 2021 | 42.91 | 42.95 | 42.80 | 42.90 | 21,971 | -0.04(-0.09%) |
Oct 15, 2021 | 43.03 | 43.03 | 42.94 | 42.94 | 20,682 | -0.08(-0.19%) |
Oct 14, 2021 | 42.80 | 43.04 | 42.80 | 43.02 | 12,473 | +0.23(+0.55%) |
Oct 13, 2021 | 42.64 | 42.79 | 42.64 | 42.79 | 8,497 | +0.06(+0.13%) |
Oct 12, 2021 | 42.59 | 42.78 | 42.59 | 42.73 | 57,644 | +0.07(+0.17%) |
Oct 11, 2021 | 42.79 | 42.80 | 42.60 | 42.66 | 10,624 | -0.01(-0.02%) |
Oct 08, 2021 | 42.86 | 42.87 | 42.66 | 42.66 | 24,244 | -0.19(-0.45%) |
Oct 07, 2021 | 42.90 | 42.98 | 42.86 | 42.86 | 5,562 | +0.04(+0.09%) |
Oct 06, 2021 | 42.74 | 42.91 | 42.73 | 42.82 | 22,209 | -0.06(-0.15%) |
Oct 05, 2021 | 42.88 | 43.00 | 42.88 | 42.88 | 530,617 | +0.02(+0.05%) |
Oct 04, 2021 | 42.97 | 42.99 | 42.86 | 42.86 | 52,420 | -0.21(-0.48%) |
Oct 01, 2021 | 42.96 | 43.11 | 42.91 | 43.07 | 12,739 | +0.09(+0.21%) |
Sep 30, 2021 | 42.93 | 43.05 | 42.92 | 42.98 | 10,455 | -0.04(-0.09%) |
Sep 29, 2021 | 43.02 | 43.07 | 42.98 | 43.02 | 6,136 | +0.10(+0.23%) |
Sep 28, 2021 | 42.99 | 43.02 | 42.90 | 42.92 | 17,007 | -0.20(-0.46%) |
Sep 27, 2021 | 43.10 | 43.15 | 43.06 | 43.12 | 19,404 | -0.05(-0.11%) |
Sep 24, 2021 | 43.17 | 43.18 | 43.09 | 43.17 | 7,185 | -0.03(-0.07%) |
Sep 23, 2021 | 43.27 | 43.27 | 43.17 | 43.20 | 8,468 | +0.03(+0.06%) |
Sep 22, 2021 | 43.22 | 43.23 | 43.11 | 43.17 | 13,654 | +0.06(+0.14%) |
Sep 21, 2021 | 43.07 | 43.14 | 43.05 | 43.11 | 8,097 | +0.04(+0.10%) |
Sep 20, 2021 | 43.02 | 43.09 | 42.99 | 43.07 | 13,902 | -0.13(-0.30%) |
Sep 17, 2021 | 43.22 | 43.23 | 43.17 | 43.20 | 14,606 | -0.07(-0.16%) |
Sep 16, 2021 | 43.16 | 43.29 | 43.12 | 43.27 | 10,513 | -0.00(-0.00%) |
Sep 15, 2021 | 43.23 | 43.30 | 43.21 | 43.27 | 26,306 | +0.13(+0.31%) |
Sep 14, 2021 | 43.13 | 43.25 | 43.09 | 43.14 | 15,340 | -0.04(-0.09%) |
Sep 13, 2021 | 43.05 | 43.20 | 43.05 | 43.17 | 14,512 | +0.09(+0.21%) |
Sep 10, 2021 | 43.24 | 43.24 | 43.05 | 43.08 | 16,363 | -0.05(-0.11%) |
Sep 09, 2021 | 43.08 | 43.17 | 43.08 | 43.13 | 37,493 | +0.03(+0.07%) |
Sep 08, 2021 | 43.07 | 43.12 | 43.02 | 43.10 | 10,462 | +0.03(+0.08%) |
Sep 07, 2021 | 43.21 | 43.21 | 43.07 | 43.07 | 17,012 | -0.10(-0.23%) |
Sep 03, 2021 | 43.05 | 43.17 | 43.05 | 43.17 | 15,008 | +0.03(+0.06%) |
Sep 02, 2021 | 43.19 | 43.19 | 43.14 | 43.14 | 13,455 | +0.07(+0.17%) |
Sep 01, 2021 | 43.12 | 43.12 | 43.04 | 43.07 | 10,147 | +0.02(+0.05%) |
Aug 31, 2021 | 43.07 | 43.07 | 42.95 | 43.05 | 11,505 | +0.04(+0.10%) |
Aug 30, 2021 | 42.93 | 43.05 | 42.93 | 43.00 | 98,077 | +0.06(+0.13%) |
Aug 27, 2021 | 42.87 | 42.98 | 42.87 | 42.95 | 7,967 | +0.13(+0.30%) |
Aug 26, 2021 | 42.81 | 42.86 | 42.76 | 42.82 | 14,241 | -0.10(-0.23%) |
Aug 25, 2021 | 42.88 | 42.92 | 42.78 | 42.92 | 80,200 | +0.08(+0.18%) |
Aug 24, 2021 | 42.80 | 42.86 | 42.72 | 42.84 | 10,201 | +0.07(+0.16%) |
Aug 23, 2021 | 42.72 | 42.79 | 42.68 | 42.77 | 10,879 | +0.13(+0.30%) |
Aug 20, 2021 | 42.60 | 42.66 | 42.52 | 42.64 | 9,041 | +0.11(+0.26%) |
Aug 19, 2021 | 42.50 | 42.60 | 42.45 | 42.53 | 14,195 | -0.04(-0.10%) |
Aug 18, 2021 | 42.63 | 42.66 | 42.57 | 42.57 | 7,702 | -0.06(-0.14%) |
Aug 17, 2021 | 42.67 | 42.67 | 42.55 | 42.63 | 13,118 | -0.09(-0.22%) |
Aug 16, 2021 | 42.72 | 42.74 | 42.59 | 42.73 | 38,058 | +0.03(+0.08%) |
Aug 13, 2021 | 42.62 | 42.69 | 42.62 | 42.69 | 9,845 | +0.08(+0.18%) |
Aug 12, 2021 | 42.56 | 42.62 | 42.53 | 42.62 | 16,658 | +0.10(+0.22%) |
Aug 11, 2021 | 42.55 | 42.55 | 42.47 | 42.52 | 17,109 | +0.01(+0.02%) |
Aug 10, 2021 | 42.60 | 42.60 | 42.42 | 42.51 | 32,429 | -0.07(-0.16%) |
Aug 09, 2021 | 42.68 | 42.68 | 42.58 | 42.58 | 30,998 | -0.10(-0.24%) |
Aug 06, 2021 | 42.72 | 42.74 | 42.67 | 42.68 | 14,484 | -0.03(-0.08%) |
Aug 05, 2021 | 42.68 | 42.73 | 42.67 | 42.72 | 31,362 | +0.11(+0.26%) |
Aug 04, 2021 | 42.77 | 42.77 | 42.59 | 42.61 | 42,334 | -0.10(-0.24%) |
Aug 03, 2021 | 42.69 | 42.73 | 42.67 | 42.71 | 20,664 | -0.03(-0.06%) |
Aug 02, 2021 | 42.86 | 42.86 | 42.74 | 42.74 | 13,623 | -0.04(-0.09%) |
Jul 30, 2021 | 42.86 | 42.87 | 42.77 | 42.77 | 9,558 | -0.05(-0.11%) |
Jul 29, 2021 | 42.78 | 42.83 | 42.78 | 42.82 | 11,406 | +0.07(+0.16%) |
Jul 28, 2021 | 42.74 | 42.77 | 42.71 | 42.75 | 8,048 | +0.04(+0.10%) |
Jul 27, 2021 | 42.74 | 42.74 | 42.64 | 42.71 | 9,847 | -0.01(-0.03%) |
Jul 26, 2021 | 42.77 | 42.77 | 42.71 | 42.72 | 64,867 | -0.07(-0.15%) |
Jul 23, 2021 | 42.73 | 42.87 | 42.73 | 42.79 | 17,058 | +0.09(+0.21%) |
Jul 22, 2021 | 42.69 | 42.76 | 42.67 | 42.70 | 20,620 | +0.02(+0.05%) |
Jul 21, 2021 | 42.68 | 42.70 | 42.63 | 42.68 | 9,492 | +0.10(+0.25%) |
Jul 20, 2021 | 42.44 | 42.58 | 42.42 | 42.58 | 20,675 | +0.19(+0.45%) |
Jul 19, 2021 | 42.62 | 42.67 | 42.34 | 42.39 | 17,619 | -0.29(-0.67%) |
Jul 16, 2021 | 42.78 | 42.78 | 42.67 | 42.67 | 17,347 | -0.07(-0.16%) |
Jul 15, 2021 | 42.73 | 42.75 | 42.70 | 42.74 | 11,260 | +0.00(+0.01%) |
Jul 14, 2021 | 42.77 | 42.82 | 42.71 | 42.74 | 11,954 | +0.05(+0.11%) |
Jul 13, 2021 | 42.82 | 42.84 | 42.69 | 42.69 | 8,925 | -0.14(-0.34%) |
Jul 12, 2021 | 42.86 | 42.86 | 42.77 | 42.83 | 11,139 | +0.03(+0.08%) |
Jul 09, 2021 | 42.70 | 42.84 | 42.70 | 42.80 | 10,518 | +0.05(+0.11%) |
Jul 08, 2021 | 42.81 | 42.83 | 42.75 | 42.75 | 12,037 | -0.08(-0.18%) |
Jul 07, 2021 | 42.87 | 42.88 | 42.77 | 42.83 | 16,692 | -0.00(-0.01%) |
Jul 06, 2021 | 42.82 | 42.88 | 42.79 | 42.83 | 20,313 | +0.02(+0.05%) |
Jul 02, 2021 | 42.80 | 42.87 | 42.75 | 42.81 | 16,897 | +0.07(+0.16%) |
Jul 01, 2021 | 42.75 | 42.78 | 42.70 | 42.74 | 7,992 | +0.11(+0.26%) |
Jun 30, 2021 | 42.60 | 42.68 | 42.60 | 42.63 | 15,966 | -0.02(-0.05%) |
Jun 29, 2021 | 42.60 | 42.66 | 42.60 | 42.65 | 12,644 | +0.03(+0.08%) |
Jun 28, 2021 | 42.68 | 42.68 | 42.60 | 42.62 | 19,394 | +0.02(+0.05%) |
Jun 25, 2021 | 42.59 | 42.62 | 42.58 | 42.60 | 14,397 | +0.05(+0.12%) |
Jun 24, 2021 | 42.58 | 42.59 | 42.49 | 42.55 | 9,826 | +0.06(+0.15%) |
Jun 23, 2021 | 42.44 | 42.58 | 42.44 | 42.49 | 12,999 | +0.01(+0.03%) |
Jun 22, 2021 | 42.45 | 42.48 | 42.44 | 42.47 | 10,592 | +0.02(+0.05%) |
Jun 21, 2021 | 42.46 | 42.49 | 42.41 | 42.45 | 8,644 | +0.11(+0.26%) |
Jun 18, 2021 | 42.30 | 42.43 | 42.30 | 42.34 | 8,275 | -0.04(-0.10%) |
Jun 17, 2021 | 42.47 | 42.47 | 42.35 | 42.39 | 18,447 | +0.02(+0.04%) |
Jun 16, 2021 | 42.46 | 42.49 | 42.31 | 42.37 | 30,071 | -0.06(-0.14%) |
Jun 15, 2021 | 42.43 | 42.47 | 42.39 | 42.43 | 12,519 | +0.00(+0.00%) |
Jun 14, 2021 | 42.47 | 42.47 | 42.39 | 42.42 | 10,897 | -0.05(-0.12%) |
Jun 11, 2021 | 42.53 | 42.53 | 42.42 | 42.48 | 16,878 | +0.02(+0.04%) |
Jun 10, 2021 | 42.48 | 42.48 | 42.39 | 42.46 | 12,207 | +0.10(+0.23%) |
Jun 09, 2021 | 42.40 | 42.40 | 42.35 | 42.36 | 10,950 | +0.02(+0.05%) |
Jun 08, 2021 | 42.43 | 42.43 | 42.30 | 42.34 | 17,504 | +0.04(+0.10%) |
Jun 07, 2021 | 42.38 | 42.38 | 42.28 | 42.30 | 38,611 | -0.01(-0.03%) |
Jun 04, 2021 | 42.33 | 42.33 | 42.23 | 42.31 | 10,434 | +0.09(+0.22%) |
Jun 03, 2021 | 42.18 | 42.27 | 42.16 | 42.21 | 10,387 | -0.07(-0.16%) |
Jun 02, 2021 | 42.32 | 42.33 | 42.23 | 42.28 | 16,447 | +0.05(+0.12%) |
Jun 01, 2021 | 42.23 | 42.23 | 42.16 | 42.23 | 15,600 | +0.09(+0.21%) |
May 28, 2021 | 42.13 | 42.19 | 42.11 | 42.14 | 11,313 | -0.01(-0.02%) |
May 27, 2021 | 42.23 | 42.23 | 42.13 | 42.15 | 17,711 | +0.01(+0.03%) |
May 26, 2021 | 42.13 | 42.19 | 42.10 | 42.14 | 9,611 | +0.07(+0.17%) |
May 25, 2021 | 42.17 | 42.19 | 42.07 | 42.07 | 73,807 | -0.09(-0.22%) |
May 24, 2021 | 42.12 | 42.20 | 42.11 | 42.16 | 182,080 | +0.11(+0.26%) |
May 21, 2021 | 42.17 | 42.17 | 42.03 | 42.05 | 14,637 | +0.02(+0.04%) |
May 20, 2021 | 42.01 | 42.06 | 42.01 | 42.03 | 14,189 | +0.08(+0.20%) |
May 19, 2021 | 41.95 | 42.06 | 41.91 | 41.95 | 12,597 | -0.12(-0.28%) |
May 18, 2021 | 42.13 | 42.16 | 42.06 | 42.07 | 9,828 | -0.04(-0.10%) |
May 17, 2021 | 42.22 | 42.22 | 42.07 | 42.11 | 6,996 | -0.05(-0.11%) |
May 14, 2021 | 42.14 | 42.21 | 42.12 | 42.15 | 10,900 | +0.12(+0.28%) |
May 13, 2021 | 42.14 | 42.14 | 41.95 | 42.04 | 19,422 | +0.09(+0.21%) |
May 12, 2021 | 42.10 | 42.10 | 41.95 | 41.95 | 9,839 | -0.17(-0.41%) |
May 11, 2021 | 42.12 | 42.17 | 42.03 | 42.12 | 12,464 | -0.08(-0.19%) |
May 10, 2021 | 42.29 | 42.29 | 42.18 | 42.20 | 14,948 | +0.03(+0.07%) |
May 07, 2021 | 42.20 | 42.30 | 42.18 | 42.18 | 56,216 | +0.01(+0.02%) |
May 06, 2021 | 42.29 | 42.29 | 42.14 | 42.17 | 55,991 | -0.04(-0.10%) |
May 05, 2021 | 42.23 | 42.26 | 42.14 | 42.21 | 29,880 | +0.06(+0.14%) |
May 04, 2021 | 42.19 | 42.19 | 42.13 | 42.15 | 18,605 | -0.02(-0.05%) |
May 03, 2021 | 42.22 | 42.22 | 42.14 | 42.17 | 15,639 | -0.02(-0.04%) |
Apr 30, 2021 | 42.18 | 42.20 | 42.17 | 42.19 | 9,386 | +0.02(+0.04%) |
Apr 29, 2021 | 42.23 | 42.23 | 42.11 | 42.17 | 13,453 | +0.02(+0.06%) |
Apr 28, 2021 | 42.10 | 42.18 | 42.07 | 42.15 | 9,560 | +0.05(+0.11%) |
Apr 27, 2021 | 42.15 | 42.15 | 42.05 | 42.10 | 14,640 | -0.04(-0.10%) |
Apr 26, 2021 | 42.06 | 42.19 | 42.06 | 42.14 | 16,892 | +0.02(+0.04%) |
Apr 23, 2021 | 42.04 | 42.14 | 42.04 | 42.12 | 10,812 | +0.09(+0.22%) |
Apr 22, 2021 | 42.05 | 42.12 | 42.00 | 42.03 | 12,816 | -0.02(-0.05%) |
Apr 21, 2021 | 41.96 | 42.08 | 41.96 | 42.05 | 7,994 | +0.05(+0.13%) |
Apr 20, 2021 | 42.01 | 42.02 | 41.90 | 42.00 | 27,581 | -0.03(-0.08%) |
Apr 19, 2021 | 42.07 | 42.11 | 42.02 | 42.03 | 25,542 | -0.09(-0.21%) |
Apr 16, 2021 | 42.20 | 42.20 | 42.04 | 42.12 | 17,109 | -0.05(-0.13%) |
Apr 15, 2021 | 42.12 | 42.19 | 42.02 | 42.18 | 13,506 | +0.16(+0.37%) |
Apr 14, 2021 | 42.07 | 42.09 | 41.95 | 42.02 | 13,575 | -0.03(-0.07%) |
Apr 13, 2021 | 41.96 | 42.05 | 41.96 | 42.05 | 8,444 | +0.03(+0.08%) |
Apr 12, 2021 | 42.02 | 42.28 | 41.87 | 42.02 | 40,516 | -0.03(-0.08%) |
Apr 09, 2021 | 42.05 | 42.06 | 42.02 | 42.05 | 15,683 | +0.01(+0.01%) |
Apr 08, 2021 | 42.02 | 42.14 | 42.02 | 42.04 | 13,864 | -0.04(-0.09%) |
Apr 07, 2021 | 41.99 | 42.10 | 41.99 | 42.08 | 28,852 | -0.01(-0.03%) |
Apr 06, 2021 | 42.05 | 42.10 | 42.03 | 42.09 | 13,783 | +0.11(+0.25%) |
Apr 05, 2021 | 42.11 | 42.11 | 41.91 | 41.99 | 21,407 | +0.07(+0.16%) |