Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.12 | 42.43 | 41.57 | 41.57 | 27,791 | -0.12(-0.28%) |
Apr 28, 2022 | 41.06 | 41.71 | 41.06 | 41.69 | 4,794 | +0.47(+1.14%) |
Apr 27, 2022 | 41.42 | 41.46 | 41.13 | 41.22 | 8,933 | -0.69(-1.64%) |
Apr 26, 2022 | 41.85 | 42.25 | 41.84 | 41.91 | 34,981 | +0.15(+0.36%) |
Apr 25, 2022 | 41.90 | 41.93 | 41.48 | 41.76 | 67,213 | -1.60(-3.69%) |
Apr 22, 2022 | 43.55 | 43.97 | 43.24 | 43.36 | 18,091 | -0.85(-1.92%) |
Apr 21, 2022 | 43.93 | 44.22 | 43.71 | 44.21 | 9,493 | -0.35(-0.78%) |
Apr 20, 2022 | 43.81 | 44.56 | 43.81 | 44.56 | 4,674 | +0.48(+1.10%) |
Apr 19, 2022 | 44.91 | 44.91 | 43.94 | 44.08 | 6,644 | -1.48(-3.24%) |
Apr 18, 2022 | 46.13 | 46.41 | 45.49 | 45.55 | 17,235 | +0.30(+0.67%) |
Apr 14, 2022 | 45.23 | 45.34 | 44.82 | 45.25 | 9,745 | -0.35(-0.77%) |
Apr 13, 2022 | 45.61 | 45.82 | 45.46 | 45.60 | 26,857 | +0.51(+1.13%) |
Apr 12, 2022 | 45.12 | 45.45 | 44.81 | 45.09 | 14,414 | +0.67(+1.50%) |
Apr 11, 2022 | 44.92 | 44.95 | 43.78 | 44.42 | 35,491 | +0.46(+1.05%) |
Apr 08, 2022 | 43.16 | 44.20 | 43.16 | 43.96 | 20,318 | +0.45(+1.03%) |
Apr 07, 2022 | 43.24 | 43.66 | 43.24 | 43.51 | 12,527 | +0.41(+0.96%) |
Apr 06, 2022 | 43.22 | 43.33 | 43.05 | 43.10 | 4,438 | +0.14(+0.32%) |
Apr 05, 2022 | 43.54 | 44.04 | 42.95 | 42.96 | 11,066 | -0.51(-1.17%) |
Apr 04, 2022 | 43.43 | 43.98 | 43.11 | 43.47 | 6,595 | +0.22(+0.50%) |
Apr 01, 2022 | 43.02 | 43.92 | 42.66 | 43.25 | 6,335 | -0.56(-1.28%) |
Mar 31, 2022 | 43.94 | 44.64 | 43.19 | 43.81 | 5,868 | +0.11(+0.26%) |
Mar 30, 2022 | 43.45 | 43.88 | 43.45 | 43.70 | 6,546 | +0.58(+1.35%) |
Mar 29, 2022 | 41.85 | 43.13 | 41.82 | 43.12 | 12,632 | +0.17(+0.39%) |
Mar 28, 2022 | 43.58 | 43.95 | 42.87 | 42.95 | 7,917 | -1.56(-3.51%) |
Mar 25, 2022 | 44.22 | 44.84 | 44.14 | 44.52 | 29,035 | -0.41(-0.92%) |
Mar 24, 2022 | 44.80 | 45.14 | 44.40 | 44.93 | 15,473 | +0.59(+1.33%) |
Mar 23, 2022 | 43.46 | 44.34 | 43.40 | 44.34 | 16,608 | +1.16(+2.69%) |
Mar 22, 2022 | 43.49 | 43.49 | 42.75 | 43.18 | 7,235 | -0.63(-1.43%) |
Mar 21, 2022 | 42.99 | 43.94 | 42.99 | 43.80 | 13,032 | +0.80(+1.87%) |
Mar 18, 2022 | 43.58 | 43.74 | 42.98 | 43.00 | 12,310 | -0.77(-1.76%) |
Mar 17, 2022 | 43.89 | 44.48 | 43.73 | 43.77 | 23,461 | +0.36(+0.83%) |
Mar 16, 2022 | 42.90 | 43.45 | 42.08 | 43.41 | 29,404 | +0.46(+1.07%) |
Mar 15, 2022 | 43.09 | 43.69 | 42.54 | 42.95 | 40,543 | -1.68(-3.76%) |
Mar 14, 2022 | 45.00 | 45.06 | 44.46 | 44.63 | 84,370 | -1.45(-3.15%) |
Mar 11, 2022 | 45.77 | 46.28 | 45.21 | 46.08 | 38,654 | -0.69(-1.48%) |
Mar 10, 2022 | 47.70 | 47.70 | 46.04 | 46.77 | 60,136 | +0.46(+1.00%) |
Mar 09, 2022 | 52.43 | 52.51 | 45.83 | 46.31 | 371,570 | -15.18(-24.69%) |
Mar 08, 2022 | 58.60 | 62.61 | 58.60 | 61.49 | 136,135 | +3.49(+6.02%) |
Mar 07, 2022 | 54.64 | 58.00 | 53.00 | 58.00 | 197,816 | +6.00(+11.54%) |
Mar 04, 2022 | 45.44 | 53.49 | 45.10 | 52.00 | 427,281 | +7.91(+17.93%) |
Mar 03, 2022 | 43.71 | 44.50 | 43.40 | 44.09 | 19,722 | +0.40(+0.91%) |
Mar 02, 2022 | 43.82 | 44.12 | 43.08 | 43.70 | 17,413 | -0.59(-1.34%) |
Mar 01, 2022 | 43.13 | 44.40 | 43.05 | 44.29 | 47,787 | +1.47(+3.43%) |
Feb 28, 2022 | 42.96 | 43.43 | 42.35 | 42.82 | 44,704 | +0.49(+1.15%) |
Feb 25, 2022 | 41.67 | 42.33 | 41.53 | 42.33 | 17,839 | +0.11(+0.26%) |
Feb 24, 2022 | 44.73 | 44.73 | 42.01 | 42.22 | 23,623 | -0.60(-1.41%) |
Feb 23, 2022 | 42.56 | 43.00 | 42.52 | 42.83 | 3,035 | +0.56(+1.32%) |
Feb 22, 2022 | 42.50 | 42.88 | 42.17 | 42.27 | 11,398 | +0.10(+0.23%) |
Feb 18, 2022 | 42.17 | 0 | -0.05(-0.11%) | |||
Feb 17, 2022 | 41.50 | 42.49 | 41.36 | 42.22 | 14,906 | +0.94(+2.28%) |
Feb 16, 2022 | 40.47 | 41.42 | 40.47 | 41.28 | 4,421 | +0.85(+2.11%) |
Feb 15, 2022 | 40.24 | 40.63 | 39.99 | 40.43 | 32,330 | -0.84(-2.04%) |
Feb 14, 2022 | 40.73 | 41.49 | 40.62 | 41.27 | 38,249 | +0.60(+1.47%) |
Feb 11, 2022 | 39.16 | 40.81 | 39.16 | 40.67 | 48,413 | +1.49(+3.81%) |
Feb 10, 2022 | 39.24 | 39.87 | 39.16 | 39.18 | 4,741 | -0.25(-0.64%) |
Feb 09, 2022 | 39.30 | 39.58 | 39.24 | 39.43 | 5,675 | +0.24(+0.61%) |
Feb 08, 2022 | 38.94 | 39.20 | 38.94 | 39.20 | 8,722 | +0.22(+0.55%) |
Feb 07, 2022 | 38.75 | 39.00 | 38.50 | 38.98 | 6,920 | +0.63(+1.63%) |
Feb 04, 2022 | 38.10 | 38.35 | 38.08 | 38.35 | 8,085 | +0.06(+0.16%) |
Feb 03, 2022 | 38.04 | 38.34 | 38.29 | 4,629 | -0.02(-0.05%) | |
Feb 02, 2022 | 38.06 | 38.43 | 38.06 | 38.31 | 3,865 | +0.20(+0.51%) |
Feb 01, 2022 | 38.28 | 38.34 | 37.97 | 38.11 | 9,718 | +0.13(+0.33%) |
Jan 31, 2022 | 37.87 | 38.15 | 37.80 | 37.99 | 2,932 | +0.38(+1.01%) |
Jan 28, 2022 | 37.35 | 37.61 | 37.24 | 37.61 | 10,199 | -0.27(-0.72%) |
Jan 27, 2022 | 37.98 | 38.89 | 37.21 | 37.88 | 17,192 | -1.05(-2.69%) |
Jan 26, 2022 | 39.72 | 39.75 | 38.75 | 38.92 | 9,203 | -1.24(-3.09%) |
Jan 25, 2022 | 39.80 | 40.66 | 39.80 | 40.17 | 15,589 | +0.20(+0.50%) |
Jan 24, 2022 | 39.99 | 40.06 | 39.47 | 39.96 | 12,122 | +0.53(+1.35%) |
Jan 21, 2022 | 40.05 | 40.10 | 39.38 | 39.43 | 5,228 | -0.59(-1.46%) |
Jan 20, 2022 | 39.97 | 40.99 | 39.64 | 40.02 | 11,650 | +0.05(+0.12%) |
Jan 19, 2022 | 39.39 | 40.00 | 39.39 | 39.97 | 4,798 | +1.11(+2.87%) |
Jan 18, 2022 | 38.93 | 39.36 | 38.64 | 38.86 | 4,533 | -0.12(-0.30%) |
Jan 14, 2022 | 38.97 | 0 | -0.20(-0.50%) | |||
Jan 13, 2022 | 38.92 | 39.37 | 38.92 | 39.17 | 1,356 | -0.15(-0.39%) |
Jan 12, 2022 | 39.27 | 39.34 | 39.27 | 39.32 | 754 | +0.24(+0.62%) |
Jan 11, 2022 | 38.32 | 39.08 | 38.32 | 39.08 | 7,607 | +0.72(+1.88%) |
Jan 10, 2022 | 37.58 | 38.56 | 37.58 | 38.36 | 9,186 | -0.14(-0.36%) |
Jan 07, 2022 | 37.90 | 38.50 | 37.72 | 38.50 | 2,049 | +0.94(+2.50%) |
Jan 06, 2022 | 37.77 | 38.10 | 37.56 | 37.56 | 13,509 | -1.28(-3.28%) |
Jan 05, 2022 | 39.69 | 39.70 | 38.70 | 38.84 | 12,001 | -0.00(-0.01%) |
Jan 04, 2022 | 38.53 | 38.86 | 38.43 | 38.84 | 3,344 | +0.59(+1.54%) |
Jan 03, 2022 | 38.57 | 38.57 | 38.12 | 38.25 | 15,055 | -1.16(-2.95%) |
Dec 31, 2021 | 39.00 | 39.41 | 39.00 | 39.41 | 2,594 | +0.51(+1.30%) |
Dec 30, 2021 | 37.62 | 38.91 | 37.62 | 38.91 | 7,720 | +0.50(+1.30%) |
Dec 29, 2021 | 38.27 | 38.79 | 38.24 | 38.41 | 6,532 | +0.00(+0.01%) |
Dec 28, 2021 | 38.79 | 38.79 | 38.41 | 38.41 | 6,753 | -0.28(-0.72%) |
Dec 27, 2021 | 38.49 | 38.72 | 38.46 | 38.68 | 10,364 | +0.13(+0.35%) |
Dec 23, 2021 | 38.50 | 38.57 | 38.21 | 38.55 | 10,774 | +0.17(+0.45%) |
Dec 22, 2021 | 37.86 | 38.38 | 37.80 | 38.38 | 4,641 | +0.70(+1.86%) |
Dec 21, 2021 | 37.77 | 37.77 | 37.51 | 37.68 | 6,935 | -0.04(-0.09%) |
Dec 20, 2021 | 37.92 | 37.97 | 37.71 | 37.71 | 2,786 | -0.30(-0.79%) |
Dec 17, 2021 | 38.42 | 38.55 | 38.01 | 38.01 | 4,534 | -0.13(-0.34%) |
Dec 16, 2021 | 37.53 | 38.14 | 37.53 | 38.14 | 3,556 | +0.85(+2.29%) |
Dec 15, 2021 | 36.60 | 37.29 | 36.29 | 37.29 | 7,905 | +0.32(+0.88%) |
Dec 14, 2021 | 36.75 | 37.09 | 36.75 | 36.96 | 7,603 | -0.71(-1.89%) |
Dec 13, 2021 | 37.50 | 37.71 | 37.50 | 37.67 | 4,212 | +0.22(+0.59%) |
Dec 10, 2021 | 37.39 | 37.52 | 37.39 | 37.45 | 2,034 | +0.27(+0.73%) |
Dec 09, 2021 | 37.22 | 37.31 | 37.14 | 37.18 | 2,404 | -0.40(-1.07%) |
Dec 08, 2021 | 37.73 | 37.73 | 37.32 | 37.58 | 9,198 | -0.02(-0.05%) |
Dec 07, 2021 | 37.44 | 37.65 | 37.36 | 37.60 | 12,091 | +0.24(+0.65%) |
Dec 06, 2021 | 37.22 | 37.40 | 37.22 | 37.36 | 11,167 | +0.17(+0.45%) |
Dec 03, 2021 | 36.99 | 37.60 | 36.99 | 37.19 | 2,914 | +0.34(+0.92%) |
Dec 02, 2021 | 37.00 | 37.00 | 36.68 | 36.85 | 5,213 | -0.48(-1.27%) |
Dec 01, 2021 | 37.82 | 37.83 | 37.33 | 37.33 | 6,656 | +0.17(+0.46%) |
Nov 30, 2021 | 37.93 | 38.57 | 36.92 | 37.16 | 6,780 | -0.39(-1.03%) |
Nov 29, 2021 | 37.57 | 37.57 | 37.50 | 37.54 | 1,774 | -0.17(-0.46%) |
Nov 26, 2021 | 38.38 | 38.38 | 37.70 | 37.72 | 6,687 | -0.07(-0.18%) |
Nov 24, 2021 | 37.51 | 37.78 | 37.51 | 37.78 | 1,856 | -0.14(-0.37%) |
Nov 23, 2021 | 37.82 | 37.94 | 37.53 | 37.93 | 5,253 | -0.63(-1.63%) |
Nov 22, 2021 | 39.05 | 39.19 | 38.55 | 38.55 | 7,383 | -1.76(-4.36%) |
Nov 19, 2021 | 40.84 | 40.97 | 40.31 | 40.31 | 2,446 | -0.58(-1.41%) |
Nov 18, 2021 | 41.03 | 40.89 | 40.87 | 40.89 | 2,787 | -0.27(-0.67%) |
Nov 17, 2021 | 41.20 | 41.24 | 40.98 | 41.16 | 3,586 | +0.72(+1.78%) |
Nov 16, 2021 | 41.04 | 41.09 | 40.42 | 40.45 | 6,240 | -0.61(-1.48%) |
Nov 15, 2021 | 41.01 | 41.18 | 40.91 | 41.05 | 5,424 | -0.10(-0.24%) |
Nov 12, 2021 | 40.68 | 41.22 | 40.68 | 41.15 | 3,870 | +0.18(+0.43%) |
Nov 11, 2021 | 40.80 | 41.03 | 40.80 | 40.97 | 3,348 | +0.55(+1.37%) |
Nov 10, 2021 | 40.54 | 40.42 | 11,954 | +0.72(+1.81%) | ||
Nov 09, 2021 | 39.36 | 39.70 | 39.30 | 39.70 | 3,198 | +0.34(+0.85%) |
Nov 08, 2021 | 39.32 | 39.47 | 39.25 | 39.36 | 11,079 | +0.31(+0.79%) |
Nov 05, 2021 | 38.40 | 39.05 | 38.25 | 39.05 | 13,493 | +1.00(+2.64%) |
Nov 04, 2021 | 37.84 | 38.26 | 37.84 | 38.05 | 14,118 | +0.94(+2.54%) |
Nov 03, 2021 | 36.85 | 37.18 | 36.64 | 37.11 | 7,023 | -0.71(-1.87%) |
Nov 02, 2021 | 37.90 | 37.93 | 37.75 | 37.82 | 2,012 | -0.18(-0.48%) |
Nov 01, 2021 | 37.77 | 38.10 | 37.59 | 38.00 | 10,307 | +0.41(+1.10%) |
Oct 29, 2021 | 37.30 | 37.59 | 37.14 | 37.59 | 2,722 | -0.67(-1.76%) |
Oct 28, 2021 | 38.01 | 38.49 | 38.01 | 38.26 | 3,129 | +0.06(+0.16%) |
Oct 27, 2021 | 38.09 | 38.24 | 37.80 | 38.20 | 7,052 | +0.16(+0.42%) |
Oct 26, 2021 | 38.00 | 38.07 | 38.04 | 6,163 | -0.54(-1.40%) | |
Oct 25, 2021 | 38.52 | 38.70 | 38.45 | 38.58 | 8,031 | +0.53(+1.41%) |
Oct 22, 2021 | 38.36 | 38.89 | 37.64 | 38.05 | 19,066 | +0.39(+1.04%) |
Oct 21, 2021 | 37.50 | 37.66 | 37.50 | 37.66 | 4,791 | -0.02(-0.05%) |
Oct 20, 2021 | 37.30 | 37.73 | 37.30 | 37.67 | 11,092 | +0.65(+1.77%) |
Oct 19, 2021 | 37.33 | 37.43 | 36.94 | 37.02 | 4,359 | +0.29(+0.79%) |
Oct 18, 2021 | 36.88 | 37.02 | 36.73 | 36.73 | 8,090 | -0.26(-0.70%) |
Oct 15, 2021 | 37.03 | 37.20 | 36.90 | 36.99 | 4,214 | -1.20(-3.15%) |
Oct 14, 2021 | 38.17 | 38.27 | 38.17 | 38.19 | 4,434 | +0.21(+0.56%) |
Oct 13, 2021 | 37.01 | 38.12 | 37.01 | 37.98 | 5,418 | +1.29(+3.52%) |
Oct 12, 2021 | 36.52 | 36.99 | 36.52 | 36.69 | 5,922 | +0.34(+0.93%) |
Oct 11, 2021 | 36.41 | 36.55 | 36.34 | 36.35 | 6,560 | -0.14(-0.38%) |
Oct 08, 2021 | 37.19 | 37.19 | 36.49 | 36.49 | 5,472 | +0.04(+0.11%) |
Oct 07, 2021 | 36.46 | 36.60 | 36.44 | 36.45 | 4,346 | -0.36(-0.98%) |
Oct 06, 2021 | 36.56 | 36.81 | 36.56 | 36.81 | 2,308 | +0.24(+0.66%) |
Oct 05, 2021 | 36.31 | 36.77 | 36.18 | 36.57 | 6,097 | -0.43(-1.16%) |
Oct 04, 2021 | 35.99 | 36.90 | 35.99 | 37.00 | 6,718 | +0.40(+1.10%) |
Oct 01, 2021 | 36.40 | 36.79 | 36.40 | 36.60 | 5,060 | +0.10(+0.28%) |
Sep 30, 2021 | 35.80 | 36.59 | 35.80 | 36.50 | 8,347 | +1.46(+4.15%) |
Sep 29, 2021 | 35.51 | 35.51 | 35.00 | 35.04 | 3,880 | -0.44(-1.24%) |
Sep 28, 2021 | 35.64 | 35.77 | 35.43 | 35.48 | 18,657 | -0.76(-2.10%) |
Sep 27, 2021 | 36.45 | 36.50 | 36.24 | 36.24 | 4,190 | +0.18(+0.50%) |
Sep 24, 2021 | 35.94 | 36.34 | 35.94 | 36.06 | 7,074 | -0.09(-0.25%) |
Sep 23, 2021 | 36.41 | 36.41 | 36.11 | 36.15 | 5,717 | -0.83(-2.24%) |
Sep 22, 2021 | 37.23 | 37.80 | 37.00 | 36.98 | 14,172 | -0.33(-0.88%) |
Sep 21, 2021 | 37.16 | 37.45 | 37.16 | 37.31 | 1,656 | +0.45(+1.22%) |
Sep 20, 2021 | 36.35 | 36.90 | 36.35 | 36.86 | 7,296 | +0.58(+1.59%) |
Sep 17, 2021 | 36.40 | 36.40 | 36.10 | 36.28 | 6,311 | -0.12(-0.33%) |
Sep 16, 2021 | 36.51 | 36.55 | 36.10 | 36.40 | 20,167 | -1.75(-4.59%) |
Sep 15, 2021 | 38.39 | 38.39 | 38.06 | 38.15 | 2,458 | -0.52(-1.33%) |
Sep 14, 2021 | 38.50 | 38.67 | 38.13 | 38.67 | 2,744 | +0.55(+1.44%) |
Sep 13, 2021 | 38.00 | 38.18 | 38.00 | 38.12 | 6,607 | +0.24(+0.62%) |
Sep 10, 2021 | 38.12 | 38.27 | 37.88 | 37.88 | 3,626 | -0.38(-0.99%) |
Sep 09, 2021 | 38.23 | 38.27 | 37.87 | 38.26 | 1,689 | +0.28(+0.74%) |
Sep 08, 2021 | 37.77 | 38.18 | 37.76 | 37.98 | 7,538 | -0.18(-0.46%) |
Sep 07, 2021 | 38.76 | 38.76 | 38.13 | 38.16 | 6,106 | -1.55(-3.92%) |
Sep 03, 2021 | 39.50 | 39.88 | 39.48 | 39.72 | 25,410 | +0.83(+2.13%) |
Sep 02, 2021 | 38.96 | 38.97 | 38.73 | 38.89 | 6,592 | -0.19(-0.49%) |
Sep 01, 2021 | 39.18 | 39.20 | 38.62 | 39.08 | 49,243 | -0.02(-0.05%) |
Aug 31, 2021 | 38.94 | 39.20 | 38.71 | 39.10 | 8,626 | +0.15(+0.39%) |
Aug 30, 2021 | 39.20 | 39.20 | 38.87 | 38.95 | 6,098 | -0.35(-0.88%) |
Aug 27, 2021 | 38.08 | 39.30 | 37.95 | 39.30 | 6,612 | +1.15(+3.01%) |
Aug 26, 2021 | 38.00 | 38.18 | 38.00 | 38.15 | 3,156 | +0.08(+0.21%) |
Aug 25, 2021 | 37.80 | 38.15 | 37.80 | 38.07 | 8,355 | -0.56(-1.45%) |
Aug 24, 2021 | 38.68 | 38.80 | 38.63 | 38.63 | 2,816 | -0.00(-0.00%) |
Aug 23, 2021 | 38.65 | 38.73 | 38.60 | 38.63 | 11,073 | +0.93(+2.47%) |
Aug 20, 2021 | 37.73 | 37.89 | 37.67 | 37.70 | 6,726 | +0.06(+0.16%) |
Aug 19, 2021 | 37.86 | 37.86 | 37.45 | 37.64 | 5,895 | -0.23(-0.61%) |
Aug 18, 2021 | 37.72 | 37.92 | 37.58 | 37.87 | 7,544 | +0.04(+0.10%) |
Aug 17, 2021 | 38.00 | 38.00 | 37.64 | 37.83 | 6,941 | -0.07(-0.18%) |
Aug 16, 2021 | 37.58 | 37.98 | 37.58 | 37.90 | 8,312 | +0.36(+0.97%) |
Aug 13, 2021 | 36.82 | 37.55 | 36.82 | 37.54 | 10,539 | +1.08(+2.96%) |
Aug 12, 2021 | 36.23 | 36.46 | 36.20 | 36.46 | 2,429 | +0.04(+0.12%) |
Aug 11, 2021 | 35.75 | 36.45 | 35.75 | 36.41 | 6,062 | +1.01(+2.87%) |
Aug 10, 2021 | 35.37 | 35.50 | 34.92 | 35.40 | 14,293 | -0.02(-0.06%) |
Aug 09, 2021 | 36.13 | 36.13 | 35.24 | 35.42 | 29,039 | -1.33(-3.62%) |
Aug 06, 2021 | 37.45 | 37.45 | 36.69 | 36.75 | 10,781 | -1.94(-5.01%) |
Aug 05, 2021 | 38.92 | 38.92 | 38.47 | 38.69 | 5,243 | -0.34(-0.87%) |
Aug 04, 2021 | 39.75 | 39.91 | 38.84 | 39.03 | 7,444 | +0.01(+0.02%) |
Aug 03, 2021 | 39.12 | 39.12 | 38.93 | 39.02 | 4,431 | -0.12(-0.31%) |
Aug 02, 2021 | 39.00 | 39.43 | 38.91 | 39.14 | 34,310 | +0.00(+0.00%) |
Jul 30, 2021 | 39.52 | 39.70 | 38.99 | 39.14 | 13,198 | -0.68(-1.70%) |
Jul 29, 2021 | 39.51 | 39.92 | 39.51 | 39.82 | 6,979 | +0.87(+2.23%) |
Jul 28, 2021 | 38.58 | 38.97 | 38.41 | 38.95 | 4,086 | +0.37(+0.95%) |
Jul 27, 2021 | 38.68 | 38.68 | 38.37 | 38.58 | 7,395 | +0.12(+0.32%) |
Jul 26, 2021 | 38.60 | 38.73 | 38.43 | 38.46 | 5,122 | -0.17(-0.44%) |
Jul 23, 2021 | 38.58 | 38.71 | 38.48 | 38.63 | 3,473 | -0.27(-0.69%) |
Jul 22, 2021 | 38.75 | 38.93 | 38.52 | 38.90 | 2,912 | +0.15(+0.38%) |
Jul 21, 2021 | 38.55 | 38.79 | 38.55 | 38.75 | 4,918 | -0.25(-0.65%) |
Jul 20, 2021 | 39.56 | 39.63 | 38.96 | 39.00 | 3,022 | -0.10(-0.25%) |
Jul 19, 2021 | 38.96 | 39.19 | 38.84 | 39.10 | 4,931 | +0.03(+0.07%) |
Jul 16, 2021 | 39.66 | 39.66 | 39.05 | 39.07 | 3,035 | -0.74(-1.85%) |
Jul 15, 2021 | 39.57 | 39.82 | 39.50 | 39.81 | 5,181 | +0.03(+0.07%) |
Jul 14, 2021 | 39.68 | 39.78 | 39.52 | 39.78 | 4,374 | +0.82(+2.11%) |
Jul 13, 2021 | 38.92 | 39.25 | 38.87 | 38.96 | 3,672 | +0.12(+0.30%) |
Jul 12, 2021 | 38.75 | 38.90 | 38.28 | 38.84 | 6,314 | -0.12(-0.31%) |
Jul 09, 2021 | 38.71 | 39.04 | 38.71 | 38.96 | 6,915 | +0.25(+0.65%) |
Jul 08, 2021 | 39.05 | 39.21 | 38.42 | 38.71 | 14,239 | -0.02(-0.04%) |
Jul 07, 2021 | 38.64 | 38.92 | 38.64 | 38.72 | 14,363 | +0.24(+0.62%) |
Jul 06, 2021 | 38.83 | 39.10 | 38.28 | 38.48 | 18,012 | +0.38(+1.01%) |
Jul 02, 2021 | 38.05 | 38.34 | 37.90 | 38.10 | 9,146 | +0.50(+1.32%) |
Jul 01, 2021 | 37.50 | 37.91 | 37.36 | 37.60 | 34,514 | +0.34(+0.91%) |
Jun 30, 2021 | 36.72 | 37.88 | 36.71 | 37.27 | 3,484 | +0.29(+0.77%) |
Jun 29, 2021 | 36.80 | 37.10 | 36.51 | 36.98 | 29,414 | -0.78(-2.06%) |
Jun 28, 2021 | 37.75 | 37.92 | 37.75 | 37.76 | 6,926 | -0.01(-0.03%) |
Jun 25, 2021 | 38.22 | 38.22 | 37.69 | 37.76 | 2,140 | +0.21(+0.55%) |
Jun 24, 2021 | 37.72 | 38.05 | 37.56 | 37.56 | 4,864 | -0.01(-0.04%) |
Jun 23, 2021 | 38.12 | 38.38 | 37.55 | 37.57 | 8,648 | -0.09(-0.23%) |
Jun 22, 2021 | 37.85 | 37.92 | 37.53 | 37.66 | 14,272 | -0.28(-0.74%) |
Jun 21, 2021 | 37.43 | 38.07 | 37.43 | 37.94 | 15,654 | +0.94(+2.54%) |
Jun 18, 2021 | 37.23 | 37.69 | 37.00 | 37.00 | 52,157 | -0.48(-1.28%) |
Jun 17, 2021 | 38.12 | 38.20 | 37.37 | 37.48 | 33,315 | -2.62(-6.53%) |
Jun 16, 2021 | 41.25 | 41.54 | 40.09 | 40.10 | 11,552 | -1.36(-3.28%) |
Jun 15, 2021 | 41.74 | 41.88 | 41.21 | 41.46 | 9,689 | -0.32(-0.77%) |
Jun 14, 2021 | 41.29 | 41.84 | 40.97 | 41.78 | 12,722 | -0.47(-1.12%) |
Jun 11, 2021 | 42.76 | 42.76 | 42.22 | 42.25 | 9,619 | -1.05(-2.42%) |
Jun 10, 2021 | 43.00 | 43.30 | 42.80 | 43.30 | 4,618 | +0.40(+0.94%) |
Jun 09, 2021 | 43.26 | 43.26 | 42.89 | 42.89 | 5,818 | -0.17(-0.39%) |
Jun 08, 2021 | 43.19 | 43.19 | 42.67 | 43.06 | 2,527 | -0.31(-0.72%) |
Jun 07, 2021 | 42.75 | 43.39 | 42.75 | 43.37 | 10,890 | +0.39(+0.92%) |
Jun 04, 2021 | 42.51 | 43.40 | 42.38 | 42.98 | 5,353 | +0.91(+2.16%) |
Jun 03, 2021 | 42.66 | 42.66 | 41.71 | 42.07 | 11,821 | -1.72(-3.92%) |
Jun 02, 2021 | 43.54 | 43.79 | 43.51 | 43.79 | 13,090 | +0.43(+0.99%) |
Jun 01, 2021 | 43.62 | 43.77 | 43.13 | 43.36 | 22,434 | -0.09(-0.21%) |
May 28, 2021 | 43.34 | 43.46 | 43.23 | 43.45 | 4,255 | +0.12(+0.29%) |
May 27, 2021 | 43.23 | 43.33 | 42.93 | 43.33 | 3,859 | +0.10(+0.23%) |
May 26, 2021 | 43.72 | 43.72 | 43.06 | 43.23 | 12,670 | -0.15(-0.34%) |
May 25, 2021 | 43.00 | 43.38 | 42.60 | 43.37 | 11,313 | +0.68(+1.60%) |
May 24, 2021 | 42.56 | 42.72 | 42.56 | 42.69 | 5,035 | +0.16(+0.37%) |
May 21, 2021 | 42.89 | 42.89 | 42.21 | 42.53 | 8,691 | +0.11(+0.27%) |
May 20, 2021 | 42.45 | 42.70 | 42.33 | 42.42 | 5,534 | +0.29(+0.68%) |
May 19, 2021 | 42.14 | 42.96 | 41.88 | 42.13 | 56,453 | +0.04(+0.09%) |
May 18, 2021 | 42.27 | 42.27 | 41.85 | 42.10 | 21,840 | +0.17(+0.40%) |
May 17, 2021 | 41.16 | 42.05 | 41.16 | 41.93 | 35,438 | +0.94(+2.29%) |
May 14, 2021 | 40.57 | 41.00 | 40.57 | 40.99 | 9,234 | +0.66(+1.63%) |
May 13, 2021 | 39.91 | 40.34 | 39.89 | 40.33 | 22,497 | +0.33(+0.82%) |
May 12, 2021 | 40.34 | 40.57 | 39.97 | 40.01 | 16,880 | -0.72(-1.78%) |
May 11, 2021 | 40.36 | 40.75 | 39.91 | 40.73 | 16,462 | -0.04(-0.09%) |
May 10, 2021 | 40.98 | 41.10 | 40.59 | 40.77 | 11,314 | +0.22(+0.55%) |
May 07, 2021 | 40.36 | 40.83 | 40.35 | 40.55 | 24,353 | +0.80(+2.01%) |
May 06, 2021 | 38.80 | 39.82 | 38.80 | 39.75 | 16,264 | +1.21(+3.14%) |
May 05, 2021 | 38.38 | 38.54 | 38.24 | 38.54 | 8,162 | +0.37(+0.96%) |
May 04, 2021 | 38.65 | 39.00 | 37.96 | 38.17 | 12,835 | -0.60(-1.55%) |