Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.85 | 41.85 | 41.07 | 41.26 | 62,312 | -0.51(-1.21%) |
Apr 28, 2022 | 42.02 | 42.07 | 41.53 | 41.76 | 28,296 | -0.01(-0.02%) |
Apr 27, 2022 | 42.47 | 43.10 | 41.77 | 41.77 | 50,248 | -1.15(-2.68%) |
Apr 26, 2022 | 42.52 | 43.49 | 41.97 | 42.93 | 50,853 | -0.02(-0.04%) |
Apr 25, 2022 | 42.80 | 43.28 | 41.93 | 42.94 | 44,192 | -0.07(-0.17%) |
Apr 22, 2022 | 43.67 | 43.67 | 42.94 | 43.02 | 35,188 | -0.82(-1.87%) |
Apr 21, 2022 | 44.42 | 44.53 | 43.63 | 43.84 | 29,307 | -0.36(-0.81%) |
Apr 20, 2022 | 44.02 | 44.48 | 44.02 | 44.20 | 27,217 | +0.44(+1.01%) |
Apr 19, 2022 | 43.42 | 44.06 | 43.42 | 43.76 | 29,773 | +0.35(+0.81%) |
Apr 18, 2022 | 43.10 | 43.65 | 43.10 | 43.41 | 28,115 | +0.06(+0.13%) |
Apr 14, 2022 | 43.40 | 43.70 | 43.04 | 43.35 | 45,353 | -0.06(-0.15%) |
Apr 13, 2022 | 42.93 | 43.49 | 42.51 | 43.42 | 53,582 | +0.47(+1.09%) |
Apr 12, 2022 | 42.79 | 43.26 | 42.79 | 42.94 | 42,045 | +0.07(+0.17%) |
Apr 11, 2022 | 42.76 | 43.17 | 42.76 | 42.87 | 38,116 | +0.18(+0.43%) |
Apr 08, 2022 | 42.79 | 43.14 | 42.62 | 42.69 | 29,894 | -0.09(-0.21%) |
Apr 07, 2022 | 42.84 | 43.00 | 42.44 | 42.78 | 41,702 | -0.16(-0.36%) |
Apr 06, 2022 | 42.64 | 43.31 | 42.64 | 42.94 | 46,997 | +0.16(+0.38%) |
Apr 05, 2022 | 42.84 | 43.15 | 42.76 | 42.77 | 33,765 | -0.05(-0.13%) |
Apr 04, 2022 | 43.33 | 43.33 | 42.62 | 42.83 | 96,009 | -0.48(-1.10%) |
Apr 01, 2022 | 43.38 | 43.39 | 42.87 | 43.30 | 88,681 | +0.30(+0.70%) |
Mar 31, 2022 | 43.62 | 44.12 | 42.88 | 43.00 | 51,721 | -0.61(-1.40%) |
Mar 30, 2022 | 44.84 | 44.84 | 43.30 | 43.61 | 38,166 | -1.10(-2.45%) |
Mar 29, 2022 | 44.83 | 45.27 | 44.53 | 44.71 | 49,868 | -0.02(-0.04%) |
Mar 28, 2022 | 44.96 | 44.96 | 44.21 | 44.73 | 32,808 | -0.31(-0.69%) |
Mar 25, 2022 | 44.62 | 45.31 | 44.29 | 45.04 | 23,391 | +0.55(+1.23%) |
Mar 24, 2022 | 44.67 | 44.73 | 44.11 | 44.49 | 21,741 | +0.24(+0.54%) |
Mar 23, 2022 | 45.39 | 45.39 | 44.25 | 44.25 | 27,192 | -1.14(-2.52%) |
Mar 22, 2022 | 44.97 | 45.48 | 44.80 | 45.39 | 28,751 | +0.72(+1.62%) |
Mar 21, 2022 | 44.74 | 45.45 | 44.36 | 44.67 | 36,759 | -0.14(-0.31%) |
Mar 18, 2022 | 44.22 | 45.19 | 43.73 | 44.81 | 137,913 | -0.15(-0.33%) |
Mar 17, 2022 | 45.44 | 45.44 | 44.54 | 44.96 | 44,088 | -0.64(-1.40%) |
Mar 16, 2022 | 45.76 | 46.11 | 45.28 | 45.60 | 61,539 | +0.20(+0.44%) |
Mar 15, 2022 | 45.70 | 46.30 | 45.03 | 45.39 | 65,255 | +0.23(+0.51%) |
Mar 14, 2022 | 47.00 | 47.33 | 44.86 | 45.17 | 91,348 | -1.36(-2.93%) |
Mar 11, 2022 | 45.99 | 46.89 | 45.71 | 46.53 | 109,261 | +0.90(+1.98%) |
Mar 10, 2022 | 45.09 | 45.68 | 44.81 | 45.62 | 132,842 | +0.37(+0.83%) |
Mar 09, 2022 | 46.04 | 46.46 | 45.01 | 45.25 | 113,488 | -0.01(-0.02%) |
Mar 08, 2022 | 46.46 | 46.57 | 44.63 | 45.26 | 98,376 | -0.97(-2.10%) |
Mar 07, 2022 | 46.29 | 46.51 | 46.09 | 46.23 | 44,471 | -0.24(-0.51%) |
Mar 04, 2022 | 45.89 | 46.65 | 45.39 | 46.46 | 45,420 | -0.04(-0.08%) |
Mar 03, 2022 | 46.70 | 47.20 | 46.34 | 46.50 | 50,039 | -0.07(-0.16%) |
Mar 02, 2022 | 44.20 | 46.87 | 44.01 | 46.57 | 99,089 | +2.70(+6.15%) |
Mar 01, 2022 | 43.40 | 44.04 | 42.53 | 43.88 | 114,604 | +0.41(+0.95%) |
Feb 28, 2022 | 43.33 | 43.87 | 43.33 | 43.47 | 37,339 | -0.57(-1.29%) |
Feb 25, 2022 | 42.78 | 44.11 | 43.30 | 44.03 | 33,684 | +1.33(+3.10%) |
Feb 24, 2022 | 42.32 | 43.13 | 41.88 | 42.71 | 56,902 | -0.49(-1.14%) |
Feb 23, 2022 | 43.93 | 44.08 | 42.96 | 43.20 | 29,648 | -0.52(-1.19%) |
Feb 22, 2022 | 43.57 | 44.14 | 43.48 | 43.72 | 38,723 | +0.16(+0.36%) |
Feb 18, 2022 | 43.57 | 0 | +0.32(+0.74%) | |||
Feb 17, 2022 | 43.89 | 43.89 | 43.08 | 43.25 | 26,978 | -0.84(-1.91%) |
Feb 16, 2022 | 44.28 | 44.65 | 43.87 | 44.09 | 26,740 | -0.16(-0.37%) |
Feb 15, 2022 | 44.28 | 44.74 | 41.99 | 44.25 | 117,653 | +0.27(+0.60%) |
Feb 14, 2022 | 44.59 | 44.59 | 43.76 | 43.99 | 27,851 | -0.36(-0.80%) |
Feb 11, 2022 | 44.37 | 44.88 | 44.27 | 44.34 | 27,218 | -0.18(-0.41%) |
Feb 10, 2022 | 44.51 | 45.24 | 44.20 | 44.53 | 56,378 | +0.02(+0.04%) |
Feb 09, 2022 | 45.51 | 45.51 | 44.38 | 44.51 | 42,108 | -0.88(-1.93%) |
Feb 08, 2022 | 45.26 | 45.77 | 45.17 | 45.39 | 38,864 | +0.19(+0.42%) |
Feb 07, 2022 | 45.34 | 45.41 | 44.81 | 45.19 | 33,831 | -0.08(-0.18%) |
Feb 04, 2022 | 45.14 | 45.50 | 44.86 | 45.28 | 30,862 | +0.23(+0.51%) |
Feb 03, 2022 | 44.36 | 45.05 | 42,339 | -0.04(-0.08%) | ||
Feb 02, 2022 | 45.25 | 45.30 | 44.43 | 45.08 | 46,394 | -0.02(-0.04%) |
Feb 01, 2022 | 45.32 | 45.32 | 44.60 | 45.10 | 31,930 | -0.29(-0.64%) |
Jan 31, 2022 | 45.22 | 45.46 | 45.39 | 42,649 | +0.06(+0.14%) | |
Jan 28, 2022 | 45.78 | 46.06 | 44.47 | 45.33 | 32,361 | -0.57(-1.23%) |
Jan 27, 2022 | 46.29 | 46.54 | 45.50 | 45.90 | 44,698 | -0.30(-0.65%) |
Jan 26, 2022 | 47.20 | 47.68 | 45.60 | 46.20 | 51,406 | -0.51(-1.10%) |
Jan 25, 2022 | 45.88 | 46.87 | 43.82 | 46.71 | 58,430 | +0.90(+1.96%) |
Jan 24, 2022 | 44.72 | 46.15 | 44.72 | 45.82 | 101,396 | +0.66(+1.46%) |
Jan 21, 2022 | 44.61 | 45.72 | 44.28 | 45.16 | 55,871 | +0.41(+0.92%) |
Jan 20, 2022 | 45.78 | 46.14 | 44.58 | 44.75 | 51,113 | -1.03(-2.26%) |
Jan 19, 2022 | 46.58 | 47.11 | 45.39 | 45.78 | 44,009 | -0.47(-1.01%) |
Jan 18, 2022 | 46.17 | 46.53 | 45.83 | 46.24 | 46,354 | -0.21(-0.45%) |
Jan 14, 2022 | 46.46 | 0 | +0.41(+0.89%) | |||
Jan 13, 2022 | 45.84 | 46.46 | 45.78 | 46.04 | 41,637 | +0.31(+0.68%) |
Jan 12, 2022 | 46.00 | 46.30 | 45.41 | 45.73 | 49,030 | -0.07(-0.16%) |
Jan 11, 2022 | 46.60 | 46.61 | 45.52 | 45.81 | 42,594 | -0.60(-1.29%) |
Jan 10, 2022 | 46.90 | 47.02 | 44.90 | 46.40 | 53,147 | -0.42(-0.89%) |
Jan 07, 2022 | 45.98 | 46.93 | 43.55 | 46.82 | 38,208 | +0.84(+1.83%) |
Jan 06, 2022 | 45.28 | 46.07 | 45.20 | 45.98 | 55,986 | +1.10(+2.44%) |
Jan 05, 2022 | 44.16 | 45.51 | 44.16 | 44.88 | 31,493 | -0.24(-0.52%) |
Jan 04, 2022 | 45.11 | 45.86 | 44.99 | 45.12 | 36,812 | +0.44(+0.97%) |
Jan 03, 2022 | 43.96 | 44.85 | 43.96 | 44.68 | 38,330 | +1.01(+2.30%) |
Dec 31, 2021 | 43.55 | 43.88 | 43.47 | 43.67 | 23,430 | +0.00(+0.00%) |
Dec 30, 2021 | 44.25 | 44.25 | 43.64 | 43.67 | 13,441 | -0.66(-1.49%) |
Dec 29, 2021 | 44.08 | 44.55 | 43.93 | 44.34 | 21,823 | +0.20(+0.45%) |
Dec 28, 2021 | 44.10 | 44.62 | 43.88 | 44.14 | 31,112 | +0.12(+0.27%) |
Dec 27, 2021 | 43.71 | 44.23 | 43.71 | 44.02 | 27,673 | +0.31(+0.71%) |
Dec 23, 2021 | 43.52 | 44.14 | 43.52 | 43.71 | 28,727 | +0.18(+0.42%) |
Dec 22, 2021 | 42.41 | 43.53 | 42.15 | 43.53 | 39,840 | +1.23(+2.92%) |
Dec 21, 2021 | 41.75 | 42.71 | 41.26 | 42.30 | 79,166 | +1.06(+2.57%) |
Dec 20, 2021 | 40.01 | 41.40 | 39.59 | 41.23 | 97,904 | +1.09(+2.71%) |
Dec 17, 2021 | 41.95 | 42.14 | 40.15 | 40.15 | 250,175 | -2.16(-5.10%) |
Dec 16, 2021 | 42.78 | 43.03 | 41.92 | 42.30 | 61,980 | +0.04(+0.09%) |
Dec 15, 2021 | 42.08 | 43.21 | 41.75 | 42.27 | 56,010 | +0.59(+1.41%) |
Dec 14, 2021 | 41.87 | 42.84 | 41.46 | 41.68 | 65,426 | +0.00(+0.00%) |
Dec 13, 2021 | 41.54 | 42.35 | 40.84 | 41.68 | 119,365 | -0.20(-0.48%) |
Dec 10, 2021 | 42.39 | 42.39 | 41.49 | 41.88 | 28,899 | -0.22(-0.52%) |
Dec 09, 2021 | 41.93 | 42.31 | 41.67 | 42.10 | 32,235 | -0.08(-0.19%) |
Dec 08, 2021 | 42.82 | 42.82 | 41.94 | 42.18 | 32,085 | -0.18(-0.43%) |
Dec 07, 2021 | 43.03 | 43.58 | 42.36 | 42.36 | 31,483 | -0.37(-0.87%) |
Dec 06, 2021 | 42.60 | 43.39 | 42.43 | 42.73 | 36,092 | +0.59(+1.40%) |
Dec 03, 2021 | 42.58 | 42.58 | 41.97 | 42.14 | 26,747 | -0.34(-0.81%) |
Dec 02, 2021 | 41.63 | 42.77 | 41.63 | 42.49 | 23,745 | +1.21(+2.92%) |
Dec 01, 2021 | 42.16 | 42.64 | 41.20 | 41.28 | 35,299 | -0.27(-0.65%) |
Nov 30, 2021 | 41.53 | 41.83 | 41.10 | 41.55 | 46,675 | -0.36(-0.87%) |
Nov 29, 2021 | 42.83 | 42.83 | 41.73 | 41.92 | 30,865 | -0.23(-0.54%) |
Nov 26, 2021 | 42.82 | 45.16 | 41.21 | 42.14 | 36,967 | -2.00(-4.54%) |
Nov 24, 2021 | 44.10 | 44.44 | 43.32 | 44.15 | 16,937 | -0.46(-1.04%) |
Nov 23, 2021 | 44.51 | 45.39 | 44.21 | 44.61 | 28,361 | +0.32(+0.72%) |
Nov 22, 2021 | 43.89 | 44.98 | 43.32 | 44.29 | 32,984 | +0.77(+1.77%) |
Nov 19, 2021 | 43.69 | 43.80 | 42.76 | 43.52 | 27,749 | -0.71(-1.60%) |
Nov 18, 2021 | 43.73 | 44.44 | 44.13 | 44.23 | 27,855 | +0.28(+0.64%) |
Nov 17, 2021 | 44.75 | 44.75 | 43.40 | 43.95 | 62,359 | -0.91(-2.02%) |
Nov 16, 2021 | 45.15 | 45.34 | 44.67 | 44.85 | 44,255 | -0.34(-0.74%) |
Nov 15, 2021 | 45.34 | 46.10 | 44.88 | 45.19 | 20,712 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.03 | 44.93 | 45.26 | 17,659 | -0.83(-1.81%) |
Nov 11, 2021 | 46.10 | 46.20 | 45.84 | 46.10 | 11,892 | +0.22(+0.47%) |
Nov 10, 2021 | 45.74 | 45.88 | 29,097 | +0.13(+0.28%) | ||
Nov 09, 2021 | 45.83 | 45.86 | 45.09 | 45.75 | 26,649 | -0.15(-0.34%) |
Nov 08, 2021 | 45.76 | 46.01 | 45.18 | 45.91 | 22,983 | +0.41(+0.90%) |
Nov 05, 2021 | 44.40 | 45.71 | 44.40 | 45.50 | 41,415 | +1.55(+3.53%) |
Nov 04, 2021 | 44.99 | 44.99 | 43.48 | 43.95 | 31,167 | -0.83(-1.84%) |
Nov 03, 2021 | 43.48 | 44.94 | 43.48 | 44.77 | 23,756 | +1.37(+3.16%) |
Nov 02, 2021 | 44.11 | 44.31 | 43.23 | 43.40 | 21,911 | -0.71(-1.60%) |
Nov 01, 2021 | 43.42 | 44.26 | 43.15 | 44.11 | 38,934 | +0.94(+2.19%) |
Oct 29, 2021 | 43.35 | 43.56 | 42.99 | 43.17 | 77,475 | -0.07(-0.17%) |
Oct 28, 2021 | 42.89 | 43.27 | 42.88 | 43.24 | 16,810 | +0.73(+1.71%) |
Oct 27, 2021 | 42.50 | 44.65 | 42.39 | 42.51 | 31,117 | -0.41(-0.95%) |
Oct 26, 2021 | 43.97 | 42.79 | 42.92 | 33,535 | -1.36(-3.07%) | |
Oct 25, 2021 | 44.09 | 44.74 | 43.64 | 44.28 | 32,506 | +0.34(+0.78%) |
Oct 22, 2021 | 44.15 | 44.19 | 43.67 | 43.94 | 15,550 | +0.02(+0.04%) |
Oct 21, 2021 | 44.41 | 44.53 | 43.73 | 43.92 | 18,388 | -0.69(-1.55%) |
Oct 20, 2021 | 43.77 | 44.61 | 43.62 | 44.61 | 27,506 | +0.56(+1.28%) |
Oct 19, 2021 | 43.77 | 44.11 | 43.34 | 44.05 | 18,369 | +0.38(+0.87%) |
Oct 18, 2021 | 43.78 | 44.13 | 43.47 | 43.67 | 19,731 | +0.02(+0.04%) |
Oct 15, 2021 | 44.39 | 44.39 | 43.56 | 43.65 | 34,294 | -0.25(-0.58%) |
Oct 14, 2021 | 43.43 | 43.90 | 42.81 | 43.90 | 20,209 | +0.86(+2.00%) |
Oct 13, 2021 | 43.53 | 43.53 | 42.93 | 43.04 | 15,222 | -0.49(-1.14%) |
Oct 12, 2021 | 43.32 | 43.64 | 42.88 | 43.53 | 23,844 | +0.14(+0.33%) |
Oct 11, 2021 | 44.34 | 44.34 | 43.39 | 43.39 | 15,444 | -0.81(-1.83%) |
Oct 08, 2021 | 43.93 | 44.53 | 43.39 | 44.20 | 15,930 | +0.23(+0.51%) |
Oct 07, 2021 | 41.89 | 44.00 | 41.86 | 43.98 | 38,344 | +0.23(+0.51%) |
Oct 06, 2021 | 43.37 | 44.11 | 42.81 | 43.75 | 22,765 | -0.02(-0.04%) |
Oct 05, 2021 | 43.56 | 44.00 | 43.37 | 43.77 | 18,615 | +0.24(+0.56%) |
Oct 04, 2021 | 44.02 | 44.97 | 43.39 | 43.53 | 22,292 | -0.50(-1.12%) |
Oct 01, 2021 | 43.27 | 44.53 | 41.70 | 44.02 | 25,245 | +0.91(+2.11%) |
Sep 30, 2021 | 43.99 | 43.99 | 43.03 | 43.11 | 28,220 | -0.62(-1.42%) |
Sep 29, 2021 | 42.25 | 43.86 | 42.25 | 43.73 | 18,134 | +0.54(+1.25%) |
Sep 28, 2021 | 44.33 | 44.18 | 43.13 | 43.19 | 29,306 | -0.99(-2.24%) |
Sep 27, 2021 | 42.83 | 44.76 | 42.75 | 44.18 | 45,777 | +1.59(+3.74%) |
Sep 24, 2021 | 42.17 | 43.12 | 42.17 | 42.59 | 52,861 | +0.23(+0.55%) |
Sep 23, 2021 | 41.67 | 42.70 | 41.67 | 42.36 | 45,101 | +1.03(+2.48%) |
Sep 22, 2021 | 41.10 | 41.82 | 41.02 | 41.33 | 28,988 | +0.60(+1.48%) |
Sep 21, 2021 | 40.85 | 41.22 | 40.33 | 40.73 | 37,186 | -0.13(-0.31%) |
Sep 20, 2021 | 41.27 | 41.38 | 40.20 | 40.85 | 52,238 | -1.40(-3.30%) |
Sep 17, 2021 | 40.80 | 42.32 | 40.80 | 42.25 | 151,717 | +1.23(+3.01%) |
Sep 16, 2021 | 41.39 | 41.39 | 40.78 | 41.01 | 25,086 | -0.15(-0.37%) |
Sep 15, 2021 | 40.64 | 41.18 | 40.62 | 41.17 | 38,367 | +0.70(+1.73%) |
Sep 14, 2021 | 41.40 | 41.40 | 40.33 | 40.47 | 40,078 | -0.68(-1.66%) |
Sep 13, 2021 | 41.01 | 41.46 | 40.56 | 41.15 | 26,744 | +0.20(+0.48%) |
Sep 10, 2021 | 41.72 | 41.72 | 40.86 | 40.95 | 62,916 | -0.62(-1.49%) |
Sep 09, 2021 | 41.73 | 42.25 | 41.57 | 41.57 | 30,587 | -0.20(-0.47%) |
Sep 08, 2021 | 41.91 | 42.22 | 41.53 | 41.77 | 45,707 | -0.38(-0.90%) |
Sep 07, 2021 | 42.10 | 42.50 | 41.98 | 42.15 | 33,453 | +0.06(+0.15%) |
Sep 03, 2021 | 41.98 | 42.19 | 41.75 | 42.09 | 18,962 | +0.07(+0.17%) |
Sep 02, 2021 | 42.23 | 42.48 | 41.85 | 42.01 | 21,704 | -0.18(-0.43%) |
Sep 01, 2021 | 42.11 | 42.19 | 41.68 | 42.19 | 24,012 | +0.19(+0.45%) |
Aug 31, 2021 | 41.82 | 42.32 | 41.52 | 42.00 | 23,724 | +0.31(+0.76%) |
Aug 30, 2021 | 42.54 | 42.54 | 41.56 | 41.69 | 35,042 | -0.90(-2.11%) |
Aug 27, 2021 | 41.74 | 42.73 | 41.64 | 42.59 | 30,220 | +1.26(+3.05%) |
Aug 26, 2021 | 42.11 | 42.17 | 41.33 | 41.33 | 28,713 | -0.58(-1.37%) |
Aug 25, 2021 | 42.04 | 42.59 | 41.82 | 41.91 | 30,016 | -0.03(-0.06%) |
Aug 24, 2021 | 41.91 | 42.23 | 41.46 | 41.93 | 22,076 | +0.20(+0.47%) |
Aug 23, 2021 | 42.12 | 42.90 | 41.54 | 41.73 | 23,469 | -0.31(-0.73%) |
Aug 20, 2021 | 41.10 | 42.05 | 40.97 | 42.04 | 55,294 | +0.77(+1.88%) |
Aug 19, 2021 | 41.02 | 41.59 | 40.95 | 41.27 | 31,156 | -0.03(-0.07%) |
Aug 18, 2021 | 41.48 | 42.84 | 41.01 | 41.29 | 32,971 | -0.23(-0.54%) |
Aug 17, 2021 | 42.14 | 42.16 | 41.11 | 41.52 | 24,183 | -0.72(-1.70%) |
Aug 16, 2021 | 42.58 | 43.25 | 41.79 | 42.24 | 48,441 | -0.46(-1.08%) |
Aug 13, 2021 | 42.81 | 43.91 | 42.18 | 42.70 | 44,719 | +0.04(+0.08%) |
Aug 12, 2021 | 42.64 | 42.83 | 42.29 | 42.66 | 39,091 | +0.11(+0.25%) |
Aug 11, 2021 | 41.40 | 42.62 | 41.40 | 42.55 | 35,589 | +1.03(+2.47%) |
Aug 10, 2021 | 40.88 | 41.54 | 40.64 | 41.53 | 33,948 | +0.51(+1.25%) |
Aug 09, 2021 | 41.02 | 41.48 | 39.93 | 41.01 | 35,139 | -0.18(-0.44%) |
Aug 06, 2021 | 40.60 | 41.39 | 40.47 | 41.19 | 30,522 | +1.08(+2.69%) |
Aug 05, 2021 | 39.74 | 40.49 | 39.74 | 40.11 | 35,223 | +0.51(+1.30%) |
Aug 04, 2021 | 39.97 | 40.11 | 39.60 | 39.60 | 25,396 | -0.85(-2.11%) |
Aug 03, 2021 | 39.86 | 40.74 | 39.60 | 40.46 | 24,420 | +0.60(+1.51%) |
Aug 02, 2021 | 40.31 | 41.53 | 39.80 | 39.85 | 35,678 | -0.44(-1.09%) |
Jul 30, 2021 | 40.54 | 40.78 | 39.95 | 40.29 | 32,781 | -0.23(-0.56%) |
Jul 29, 2021 | 40.30 | 40.69 | 39.97 | 40.52 | 22,610 | +0.75(+1.88%) |
Jul 28, 2021 | 39.75 | 40.37 | 39.28 | 39.77 | 31,818 | -0.22(-0.54%) |
Jul 27, 2021 | 40.04 | 40.40 | 39.52 | 39.99 | 23,389 | -0.52(-1.29%) |
Jul 26, 2021 | 39.74 | 40.96 | 39.74 | 40.51 | 44,589 | +0.38(+0.94%) |
Jul 23, 2021 | 40.35 | 40.35 | 39.94 | 40.13 | 15,351 | +0.22(+0.54%) |
Jul 22, 2021 | 40.51 | 41.17 | 39.69 | 39.92 | 33,927 | -0.87(-2.14%) |
Jul 21, 2021 | 40.70 | 41.07 | 40.60 | 40.79 | 31,425 | +0.55(+1.36%) |
Jul 20, 2021 | 39.78 | 41.37 | 39.78 | 40.24 | 73,127 | +0.46(+1.15%) |
Jul 19, 2021 | 39.92 | 40.37 | 39.33 | 39.78 | 43,789 | -0.87(-2.15%) |
Jul 16, 2021 | 41.23 | 41.85 | 40.65 | 40.65 | 38,986 | -0.95(-2.27%) |
Jul 15, 2021 | 40.90 | 41.74 | 40.71 | 41.60 | 37,897 | +0.35(+0.85%) |
Jul 14, 2021 | 41.57 | 41.83 | 40.94 | 41.25 | 37,335 | -0.12(-0.28%) |
Jul 13, 2021 | 41.87 | 41.95 | 41.09 | 41.37 | 50,955 | -0.50(-1.19%) |
Jul 12, 2021 | 41.20 | 41.95 | 41.17 | 41.87 | 42,894 | +0.38(+0.93%) |
Jul 09, 2021 | 40.88 | 41.57 | 40.68 | 41.48 | 38,735 | +1.08(+2.67%) |
Jul 08, 2021 | 41.22 | 41.22 | 40.15 | 40.40 | 56,938 | -0.64(-1.57%) |
Jul 07, 2021 | 41.10 | 41.49 | 40.60 | 41.04 | 63,922 | -0.21(-0.50%) |
Jul 06, 2021 | 42.23 | 42.23 | 40.82 | 41.25 | 88,936 | -0.98(-2.33%) |
Jul 02, 2021 | 42.81 | 42.81 | 42.22 | 42.23 | 42,544 | -0.58(-1.36%) |
Jul 01, 2021 | 42.95 | 43.29 | 42.63 | 42.81 | 67,202 | +0.16(+0.38%) |
Jun 30, 2021 | 42.38 | 43.00 | 42.15 | 42.65 | 63,548 | -0.02(-0.04%) |
Jun 29, 2021 | 43.45 | 43.45 | 42.61 | 42.67 | 44,102 | -0.46(-1.08%) |
Jun 28, 2021 | 43.88 | 43.91 | 42.87 | 43.13 | 89,716 | -0.80(-1.83%) |
Jun 25, 2021 | 43.54 | 44.27 | 43.28 | 43.94 | 225,236 | +0.48(+1.11%) |
Jun 24, 2021 | 42.87 | 43.50 | 42.47 | 43.46 | 45,927 | +0.60(+1.40%) |
Jun 23, 2021 | 42.64 | 43.29 | 42.29 | 42.86 | 54,632 | +0.47(+1.12%) |
Jun 22, 2021 | 42.80 | 42.80 | 41.77 | 42.38 | 51,099 | -0.04(-0.08%) |
Jun 21, 2021 | 42.17 | 42.77 | 41.39 | 42.42 | 67,915 | +1.11(+2.68%) |
Jun 18, 2021 | 41.69 | 41.69 | 41.09 | 41.31 | 259,012 | -0.42(-1.01%) |
Jun 17, 2021 | 43.14 | 43.14 | 41.62 | 41.73 | 60,060 | -1.26(-2.93%) |
Jun 16, 2021 | 42.45 | 43.21 | 42.09 | 42.99 | 41,415 | +0.48(+1.13%) |
Jun 15, 2021 | 42.02 | 43.49 | 41.84 | 42.51 | 49,289 | +0.38(+0.89%) |
Jun 14, 2021 | 42.10 | 42.53 | 41.87 | 42.13 | 50,236 | +0.04(+0.11%) |
Jun 11, 2021 | 42.17 | 42.66 | 41.80 | 42.09 | 25,080 | +0.17(+0.40%) |
Jun 10, 2021 | 42.79 | 42.86 | 41.89 | 41.92 | 41,557 | -0.64(-1.51%) |
Jun 09, 2021 | 43.15 | 43.15 | 42.51 | 42.56 | 37,981 | -0.71(-1.63%) |
Jun 08, 2021 | 43.28 | 43.71 | 43.20 | 43.27 | 44,561 | -0.08(-0.19%) |
Jun 07, 2021 | 42.85 | 43.74 | 42.75 | 43.35 | 49,582 | +0.56(+1.32%) |
Jun 04, 2021 | 42.81 | 43.04 | 42.38 | 42.79 | 31,373 | +0.11(+0.25%) |
Jun 03, 2021 | 42.34 | 42.94 | 42.19 | 42.68 | 27,008 | +0.32(+0.76%) |
Jun 02, 2021 | 42.33 | 42.99 | 42.12 | 42.36 | 33,299 | -0.49(-1.15%) |
Jun 01, 2021 | 42.57 | 43.12 | 42.57 | 42.85 | 48,003 | +0.32(+0.76%) |
May 28, 2021 | 42.26 | 42.53 | 41.62 | 42.53 | 21,511 | +0.27(+0.63%) |
May 27, 2021 | 42.30 | 42.61 | 42.02 | 42.26 | 43,469 | +0.37(+0.87%) |
May 26, 2021 | 41.58 | 41.95 | 41.12 | 41.89 | 27,994 | +0.57(+1.38%) |
May 25, 2021 | 42.78 | 42.95 | 41.30 | 41.32 | 37,451 | -1.41(-3.30%) |
May 24, 2021 | 42.94 | 42.96 | 41.59 | 42.73 | 39,669 | -0.10(-0.23%) |
May 21, 2021 | 42.29 | 43.21 | 42.12 | 42.83 | 42,460 | +0.91(+2.17%) |
May 20, 2021 | 41.70 | 42.24 | 41.02 | 41.92 | 77,052 | +0.03(+0.06%) |
May 19, 2021 | 41.83 | 42.22 | 41.05 | 41.89 | 37,316 | -0.12(-0.28%) |
May 18, 2021 | 42.75 | 42.80 | 42.01 | 42.01 | 36,852 | -0.69(-1.61%) |
May 17, 2021 | 42.70 | 42.99 | 42.54 | 42.70 | 42,135 | -0.17(-0.40%) |
May 14, 2021 | 42.95 | 43.06 | 42.37 | 42.87 | 38,018 | +0.09(+0.21%) |
May 13, 2021 | 41.06 | 42.87 | 41.00 | 42.78 | 53,679 | +1.68(+4.09%) |
May 12, 2021 | 41.65 | 41.92 | 41.00 | 41.10 | 49,927 | -0.34(-0.82%) |
May 11, 2021 | 41.53 | 42.00 | 41.39 | 41.44 | 23,131 | -0.38(-0.92%) |
May 10, 2021 | 42.61 | 43.04 | 41.82 | 41.82 | 40,886 | -0.70(-1.64%) |
May 07, 2021 | 42.09 | 43.23 | 41.97 | 42.52 | 32,568 | +0.07(+0.17%) |
May 06, 2021 | 42.62 | 42.62 | 41.74 | 42.45 | 72,466 | -0.04(-0.08%) |
May 05, 2021 | 42.80 | 43.26 | 42.11 | 42.48 | 25,628 | -0.44(-1.02%) |
May 04, 2021 | 42.53 | 43.24 | 42.13 | 42.92 | 28,891 | -0.04(-0.08%) |