Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.03 | 46.64 | 44.95 | 44.96 | 1,007,706 | -1.22(-2.64%) |
Mar 30, 2022 | 46.96 | 47.17 | 45.61 | 46.18 | 1,162,279 | -0.81(-1.72%) |
Mar 29, 2022 | 47.55 | 47.92 | 46.70 | 46.99 | 855,016 | +0.31(+0.67%) |
Mar 28, 2022 | 47.10 | 47.10 | 46.15 | 46.68 | 992,810 | -0.78(-1.64%) |
Mar 25, 2022 | 45.98 | 47.48 | 45.91 | 47.46 | 888,152 | +1.50(+3.27%) |
Mar 24, 2022 | 45.72 | 46.03 | 45.16 | 45.95 | 664,385 | +0.66(+1.46%) |
Mar 23, 2022 | 46.26 | 46.41 | 45.19 | 45.29 | 647,314 | -1.45(-3.10%) |
Mar 22, 2022 | 46.27 | 47.08 | 46.20 | 46.74 | 611,787 | +1.08(+2.37%) |
Mar 21, 2022 | 46.93 | 46.95 | 45.08 | 45.66 | 668,063 | -0.27(-0.58%) |
Mar 18, 2022 | 45.72 | 46.31 | 44.49 | 45.93 | 3,375,790 | +0.18(+0.40%) |
Mar 17, 2022 | 45.16 | 45.76 | 44.69 | 45.74 | 900,311 | -0.32(-0.70%) |
Mar 16, 2022 | 44.91 | 46.27 | 44.86 | 46.06 | 1,285,324 | +2.01(+4.56%) |
Mar 15, 2022 | 44.06 | 44.36 | 42.99 | 44.05 | 1,132,007 | +0.30(+0.69%) |
Mar 14, 2022 | 44.18 | 44.77 | 43.41 | 43.75 | 824,098 | +0.48(+1.12%) |
Mar 11, 2022 | 43.71 | 44.30 | 43.18 | 43.27 | 1,046,927 | +0.02(+0.04%) |
Mar 10, 2022 | 43.00 | 43.79 | 42.78 | 43.25 | 700,859 | -0.40(-0.92%) |
Mar 09, 2022 | 43.51 | 44.19 | 43.26 | 43.65 | 935,529 | +1.87(+4.47%) |
Mar 08, 2022 | 41.55 | 43.14 | 40.70 | 41.79 | 2,125,398 | +0.93(+2.27%) |
Mar 07, 2022 | 43.63 | 43.95 | 40.64 | 40.86 | 2,846,934 | -3.11(-7.07%) |
Mar 04, 2022 | 45.36 | 45.36 | 43.38 | 43.96 | 1,660,495 | -2.73(-5.85%) |
Mar 03, 2022 | 47.23 | 47.42 | 46.34 | 46.70 | 814,321 | -0.47(-1.00%) |
Mar 02, 2022 | 45.66 | 47.58 | 45.66 | 47.17 | 975,304 | +2.04(+4.52%) |
Mar 01, 2022 | 47.18 | 47.58 | 44.58 | 45.13 | 1,613,745 | -2.84(-5.93%) |
Feb 28, 2022 | 45.80 | 48.06 | 45.80 | 47.97 | 1,427,636 | +0.49(+1.04%) |
Feb 25, 2022 | 45.83 | 47.68 | 46.19 | 47.48 | 1,163,418 | +2.52(+5.61%) |
Feb 24, 2022 | 44.58 | 45.18 | 43.28 | 44.96 | 1,676,088 | -1.49(-3.20%) |
Feb 23, 2022 | 47.59 | 47.93 | 46.28 | 46.44 | 818,151 | -0.67(-1.41%) |
Feb 22, 2022 | 47.16 | 47.69 | 46.72 | 47.11 | 867,463 | -0.16(-0.35%) |
Feb 18, 2022 | 47.27 | 0 | -0.50(-1.05%) | |||
Feb 17, 2022 | 48.61 | 48.98 | 47.57 | 47.77 | 949,737 | -1.42(-2.89%) |
Feb 16, 2022 | 48.15 | 49.57 | 48.15 | 49.19 | 1,182,148 | +0.53(+1.09%) |
Feb 15, 2022 | 48.00 | 48.81 | 47.91 | 48.66 | 770,867 | +1.26(+2.65%) |
Feb 14, 2022 | 48.25 | 48.72 | 46.96 | 47.41 | 888,565 | -0.58(-1.22%) |
Feb 11, 2022 | 47.69 | 48.92 | 47.55 | 47.99 | 1,448,423 | -0.20(-0.42%) |
Feb 10, 2022 | 48.01 | 49.25 | 47.93 | 48.19 | 1,218,541 | +0.20(+0.42%) |
Feb 09, 2022 | 48.52 | 48.55 | 47.52 | 47.99 | 1,401,437 | -0.37(-0.77%) |
Feb 08, 2022 | 47.25 | 48.50 | 47.21 | 48.36 | 2,052,404 | +1.79(+3.85%) |
Feb 07, 2022 | 46.52 | 46.85 | 46.05 | 46.57 | 981,514 | +0.04(+0.08%) |
Feb 04, 2022 | 45.60 | 46.92 | 45.59 | 46.53 | 960,725 | +1.06(+2.32%) |
Feb 03, 2022 | 46.30 | 45.38 | 45.48 | 662,262 | -0.47(-1.03%) | |
Feb 02, 2022 | 45.97 | 46.20 | 45.39 | 45.95 | 784,831 | -0.12(-0.26%) |
Feb 01, 2022 | 45.33 | 46.20 | 45.11 | 46.07 | 860,855 | +0.73(+1.61%) |
Jan 31, 2022 | 44.58 | 45.40 | 45.34 | 1,036,884 | +0.36(+0.79%) | |
Jan 28, 2022 | 44.66 | 44.99 | 43.79 | 44.98 | 952,270 | +0.36(+0.80%) |
Jan 27, 2022 | 46.33 | 47.12 | 44.10 | 44.63 | 911,883 | -1.18(-2.57%) |
Jan 26, 2022 | 45.87 | 46.47 | 45.18 | 45.80 | 1,360,824 | +0.49(+1.09%) |
Jan 25, 2022 | 44.77 | 45.84 | 43.36 | 45.31 | 1,623,767 | +0.25(+0.55%) |
Jan 24, 2022 | 43.98 | 45.23 | 43.02 | 45.07 | 1,716,417 | +0.35(+0.77%) |
Jan 21, 2022 | 44.87 | 45.56 | 44.08 | 44.72 | 1,643,490 | +0.03(+0.06%) |
Jan 20, 2022 | 46.93 | 47.72 | 44.52 | 44.69 | 2,273,965 | -1.77(-3.80%) |
Jan 19, 2022 | 48.30 | 48.30 | 46.40 | 46.46 | 1,815,287 | -1.63(-3.39%) |
Jan 18, 2022 | 48.61 | 49.07 | 47.92 | 48.09 | 1,040,352 | -0.80(-1.64%) |
Jan 14, 2022 | 48.89 | 0 | +0.66(+1.36%) | |||
Jan 13, 2022 | 48.02 | 48.87 | 47.98 | 48.24 | 1,082,450 | +0.37(+0.78%) |
Jan 12, 2022 | 48.09 | 48.42 | 47.43 | 47.86 | 1,032,810 | -0.34(-0.70%) |
Jan 11, 2022 | 48.52 | 48.52 | 47.62 | 48.20 | 1,066,874 | -0.05(-0.09%) |
Jan 10, 2022 | 48.30 | 48.61 | 47.55 | 48.25 | 1,347,732 | +0.33(+0.68%) |
Jan 07, 2022 | 47.60 | 48.16 | 47.25 | 47.92 | 1,273,627 | +0.20(+0.42%) |
Jan 06, 2022 | 46.92 | 48.17 | 46.66 | 47.72 | 1,433,710 | +1.69(+3.66%) |
Jan 05, 2022 | 46.51 | 47.24 | 45.99 | 46.03 | 1,059,577 | -0.39(-0.84%) |
Jan 04, 2022 | 45.09 | 46.67 | 44.72 | 46.42 | 1,703,362 | +1.70(+3.81%) |
Jan 03, 2022 | 44.24 | 44.95 | 44.05 | 44.72 | 881,392 | +1.10(+2.53%) |
Dec 31, 2021 | 43.30 | 43.84 | 43.30 | 43.62 | 505,428 | +0.18(+0.42%) |
Dec 30, 2021 | 43.84 | 44.50 | 43.43 | 43.43 | 496,591 | -0.30(-0.69%) |
Dec 29, 2021 | 43.64 | 43.94 | 43.45 | 43.74 | 667,714 | +0.27(+0.63%) |
Dec 28, 2021 | 43.14 | 43.83 | 43.14 | 43.46 | 491,643 | +0.03(+0.06%) |
Dec 27, 2021 | 42.97 | 43.44 | 42.54 | 43.43 | 485,651 | +0.77(+1.79%) |
Dec 23, 2021 | 42.79 | 43.11 | 42.38 | 42.67 | 584,311 | +0.25(+0.58%) |
Dec 22, 2021 | 42.20 | 42.64 | 41.95 | 42.42 | 675,967 | +0.22(+0.52%) |
Dec 21, 2021 | 41.18 | 42.22 | 41.18 | 42.20 | 888,635 | +1.69(+4.16%) |
Dec 20, 2021 | 40.87 | 40.91 | 39.41 | 40.52 | 993,937 | -0.97(-2.33%) |
Dec 17, 2021 | 42.84 | 42.96 | 41.26 | 41.48 | 2,732,731 | -1.49(-3.48%) |
Dec 16, 2021 | 43.33 | 44.08 | 42.81 | 42.98 | 1,113,019 | +0.17(+0.40%) |
Dec 15, 2021 | 42.61 | 43.74 | 41.57 | 42.81 | 1,339,684 | +0.97(+2.33%) |
Dec 14, 2021 | 41.40 | 42.46 | 41.40 | 41.83 | 2,061,351 | +0.51(+1.23%) |
Dec 13, 2021 | 42.38 | 42.55 | 41.23 | 41.32 | 842,689 | -1.31(-3.08%) |
Dec 10, 2021 | 42.77 | 42.77 | 42.01 | 42.64 | 720,906 | +0.20(+0.47%) |
Dec 09, 2021 | 42.56 | 43.27 | 42.41 | 42.44 | 1,218,625 | -0.45(-1.05%) |
Dec 08, 2021 | 42.74 | 43.28 | 42.70 | 42.89 | 1,171,963 | +0.09(+0.21%) |
Dec 07, 2021 | 43.02 | 43.64 | 42.50 | 42.80 | 893,765 | +0.31(+0.72%) |
Dec 06, 2021 | 42.05 | 43.11 | 41.69 | 42.49 | 1,174,626 | +1.47(+3.60%) |
Dec 03, 2021 | 41.93 | 42.27 | 40.65 | 41.02 | 859,448 | -0.86(-2.05%) |
Dec 02, 2021 | 40.72 | 42.26 | 40.41 | 41.88 | 818,684 | +1.68(+4.19%) |
Dec 01, 2021 | 42.16 | 42.64 | 40.19 | 40.19 | 723,754 | -0.78(-1.90%) |
Nov 30, 2021 | 41.76 | 42.07 | 40.80 | 40.97 | 1,096,482 | -1.66(-3.90%) |
Nov 29, 2021 | 43.27 | 43.56 | 42.31 | 42.64 | 715,778 | +0.18(+0.43%) |
Nov 26, 2021 | 43.18 | 43.40 | 42.02 | 42.46 | 830,917 | -2.67(-5.91%) |
Nov 24, 2021 | 45.14 | 45.51 | 45.02 | 45.12 | 540,233 | -0.33(-0.72%) |
Nov 23, 2021 | 44.97 | 45.49 | 44.79 | 45.45 | 827,758 | +0.72(+1.62%) |
Nov 22, 2021 | 44.62 | 45.28 | 44.27 | 44.73 | 744,576 | +0.90(+2.06%) |
Nov 19, 2021 | 43.93 | 44.12 | 43.20 | 43.82 | 803,000 | -0.76(-1.70%) |
Nov 18, 2021 | 44.24 | 44.60 | 44.38 | 44.58 | 594,561 | +0.29(+0.65%) |
Nov 17, 2021 | 44.62 | 44.62 | 43.78 | 44.29 | 469,026 | -0.35(-0.79%) |
Nov 16, 2021 | 44.62 | 44.97 | 44.26 | 44.64 | 520,594 | -0.01(-0.02%) |
Nov 15, 2021 | 44.93 | 44.98 | 44.43 | 44.65 | 975,193 | -0.13(-0.28%) |
Nov 12, 2021 | 44.90 | 44.97 | 44.40 | 44.78 | 512,697 | -0.09(-0.20%) |
Nov 11, 2021 | 44.75 | 45.23 | 44.64 | 44.87 | 871,119 | +0.20(+0.45%) |
Nov 10, 2021 | 44.54 | 44.67 | 711,917 | +0.12(+0.26%) | ||
Nov 09, 2021 | 43.96 | 44.81 | 43.86 | 44.55 | 580,482 | +0.19(+0.43%) |
Nov 08, 2021 | 45.02 | 45.28 | 44.06 | 44.36 | 695,581 | -0.35(-0.79%) |
Nov 05, 2021 | 44.93 | 45.31 | 44.49 | 44.72 | 1,243,066 | +0.22(+0.49%) |
Nov 04, 2021 | 44.55 | 44.55 | 43.88 | 44.50 | 919,351 | -0.07(-0.16%) |
Nov 03, 2021 | 43.28 | 44.89 | 43.28 | 44.57 | 950,086 | +1.11(+2.56%) |
Nov 02, 2021 | 43.42 | 43.81 | 43.03 | 43.46 | 730,302 | -0.28(-0.64%) |
Nov 01, 2021 | 42.64 | 43.79 | 42.84 | 43.74 | 894,499 | +1.59(+3.78%) |
Oct 29, 2021 | 42.79 | 43.16 | 42.10 | 42.15 | 957,033 | -0.53(-1.25%) |
Oct 28, 2021 | 42.26 | 42.73 | 42.16 | 42.68 | 829,109 | +0.64(+1.53%) |
Oct 27, 2021 | 43.41 | 43.46 | 42.04 | 42.04 | 1,130,099 | -1.66(-3.81%) |
Oct 26, 2021 | 44.80 | 43.63 | 43.70 | 731,781 | -0.97(-2.17%) | |
Oct 25, 2021 | 44.81 | 45.17 | 44.26 | 44.67 | 880,390 | +0.12(+0.26%) |
Oct 22, 2021 | 44.44 | 44.90 | 44.09 | 44.55 | 852,920 | +0.21(+0.47%) |
Oct 21, 2021 | 44.34 | 44.76 | 43.87 | 44.35 | 1,242,789 | -0.34(-0.77%) |
Oct 20, 2021 | 43.77 | 45.19 | 43.36 | 44.69 | 1,848,271 | +1.27(+2.92%) |
Oct 19, 2021 | 42.52 | 43.95 | 42.52 | 43.42 | 1,709,685 | +1.49(+3.56%) |
Oct 18, 2021 | 41.23 | 42.28 | 41.12 | 41.93 | 1,355,852 | +0.67(+1.62%) |
Oct 15, 2021 | 41.62 | 41.82 | 41.24 | 41.26 | 733,514 | +0.13(+0.31%) |
Oct 14, 2021 | 41.45 | 41.56 | 40.82 | 41.13 | 614,316 | +0.22(+0.53%) |
Oct 13, 2021 | 40.87 | 41.01 | 39.84 | 40.92 | 832,315 | -0.01(-0.02%) |
Oct 12, 2021 | 40.58 | 41.00 | 40.35 | 40.93 | 874,907 | +0.22(+0.53%) |
Oct 11, 2021 | 41.60 | 41.69 | 40.70 | 40.71 | 623,286 | -0.54(-1.32%) |
Oct 08, 2021 | 41.19 | 41.63 | 40.90 | 41.25 | 537,109 | +0.01(+0.02%) |
Oct 07, 2021 | 41.26 | 41.58 | 41.03 | 41.24 | 764,717 | +0.38(+0.93%) |
Oct 06, 2021 | 40.75 | 40.91 | 39.90 | 40.86 | 823,566 | -0.32(-0.77%) |
Oct 05, 2021 | 41.19 | 41.60 | 40.66 | 41.18 | 1,336,707 | +0.33(+0.82%) |
Oct 04, 2021 | 41.03 | 41.63 | 40.75 | 40.85 | 869,259 | -0.31(-0.75%) |
Oct 01, 2021 | 39.91 | 41.51 | 39.71 | 41.15 | 1,380,041 | +1.45(+3.65%) |
Sep 30, 2021 | 40.58 | 40.74 | 39.74 | 39.71 | 1,061,414 | -0.67(-1.66%) |
Sep 29, 2021 | 40.08 | 40.49 | 39.62 | 40.37 | 964,207 | +0.60(+1.50%) |
Sep 28, 2021 | 40.50 | 40.77 | 39.67 | 39.78 | 858,444 | -0.48(-1.19%) |
Sep 27, 2021 | 39.35 | 40.67 | 39.05 | 40.26 | 1,485,073 | +1.51(+3.90%) |
Sep 24, 2021 | 37.73 | 38.99 | 37.73 | 38.75 | 1,427,498 | +0.91(+2.42%) |
Sep 23, 2021 | 36.47 | 38.14 | 36.38 | 37.83 | 1,203,497 | +1.83(+5.08%) |
Sep 22, 2021 | 35.78 | 36.46 | 35.74 | 36.01 | 1,150,808 | +0.79(+2.23%) |
Sep 21, 2021 | 35.64 | 35.82 | 35.03 | 35.22 | 821,375 | -0.19(-0.54%) |
Sep 20, 2021 | 35.28 | 35.58 | 34.76 | 35.41 | 1,493,990 | -1.02(-2.81%) |
Sep 17, 2021 | 36.39 | 36.86 | 36.17 | 36.43 | 3,114,059 | +0.05(+0.12%) |
Sep 16, 2021 | 36.52 | 36.84 | 36.10 | 36.39 | 1,273,240 | +0.14(+0.37%) |
Sep 15, 2021 | 35.46 | 36.38 | 35.39 | 36.25 | 1,550,107 | +0.90(+2.56%) |
Sep 14, 2021 | 36.63 | 36.63 | 35.24 | 35.34 | 1,275,995 | -1.28(-3.50%) |
Sep 13, 2021 | 36.55 | 36.91 | 36.14 | 36.63 | 1,590,640 | +0.52(+1.44%) |
Sep 10, 2021 | 37.17 | 37.22 | 36.04 | 36.11 | 1,234,199 | -0.80(-2.16%) |
Sep 09, 2021 | 36.65 | 37.35 | 36.56 | 36.91 | 937,440 | +0.15(+0.41%) |
Sep 08, 2021 | 37.27 | 37.42 | 36.69 | 36.75 | 891,320 | -0.77(-2.06%) |
Sep 07, 2021 | 38.16 | 38.76 | 37.52 | 37.52 | 1,548,618 | -0.62(-1.62%) |
Sep 03, 2021 | 38.58 | 38.74 | 38.05 | 38.14 | 443,823 | -0.36(-0.93%) |
Sep 02, 2021 | 38.44 | 38.75 | 38.13 | 38.50 | 526,132 | +0.13(+0.33%) |
Sep 01, 2021 | 38.77 | 38.77 | 37.88 | 38.38 | 587,873 | -0.29(-0.74%) |
Aug 31, 2021 | 38.61 | 39.04 | 38.36 | 38.66 | 717,915 | +0.23(+0.61%) |
Aug 30, 2021 | 39.68 | 39.68 | 38.43 | 38.43 | 624,865 | -1.13(-2.86%) |
Aug 27, 2021 | 38.48 | 39.59 | 38.40 | 39.56 | 904,644 | +1.20(+3.13%) |
Aug 26, 2021 | 39.44 | 39.44 | 38.35 | 38.36 | 602,895 | -0.91(-2.33%) |
Aug 25, 2021 | 39.24 | 39.77 | 39.04 | 39.27 | 586,968 | +0.28(+0.71%) |
Aug 24, 2021 | 38.57 | 39.06 | 38.53 | 39.00 | 730,582 | +0.47(+1.21%) |
Aug 23, 2021 | 38.29 | 38.72 | 38.26 | 38.53 | 904,452 | +0.53(+1.39%) |
Aug 20, 2021 | 37.11 | 38.00 | 37.03 | 38.00 | 550,190 | +0.74(+2.00%) |
Aug 19, 2021 | 37.70 | 38.23 | 36.87 | 37.26 | 898,230 | -0.96(-2.51%) |
Aug 18, 2021 | 38.35 | 39.08 | 38.02 | 38.22 | 794,523 | -0.30(-0.79%) |
Aug 17, 2021 | 38.93 | 39.36 | 37.99 | 38.52 | 861,885 | -0.77(-1.96%) |
Aug 16, 2021 | 38.89 | 39.46 | 38.44 | 39.29 | 776,544 | +0.04(+0.09%) |
Aug 13, 2021 | 39.90 | 39.96 | 39.10 | 39.26 | 618,177 | -0.51(-1.29%) |
Aug 12, 2021 | 39.85 | 39.96 | 39.32 | 39.77 | 582,807 | -0.06(-0.16%) |
Aug 11, 2021 | 39.28 | 39.87 | 38.71 | 39.83 | 769,662 | +0.63(+1.60%) |
Aug 10, 2021 | 38.58 | 39.32 | 38.47 | 39.20 | 631,431 | +0.44(+1.13%) |
Aug 09, 2021 | 38.65 | 39.32 | 38.31 | 38.76 | 704,593 | -0.14(-0.37%) |
Aug 06, 2021 | 38.57 | 39.33 | 38.54 | 38.91 | 980,410 | +0.90(+2.36%) |
Aug 05, 2021 | 37.34 | 38.06 | 37.26 | 38.01 | 1,272,242 | +1.05(+2.84%) |
Aug 04, 2021 | 36.52 | 37.33 | 36.38 | 36.96 | 742,056 | -0.30(-0.79%) |
Aug 03, 2021 | 36.71 | 37.43 | 35.74 | 37.26 | 1,038,120 | +0.91(+2.49%) |
Aug 02, 2021 | 36.91 | 37.71 | 36.29 | 36.35 | 697,921 | -0.34(-0.93%) |
Jul 30, 2021 | 37.17 | 37.60 | 36.48 | 36.69 | 997,755 | -0.54(-1.45%) |
Jul 29, 2021 | 37.32 | 37.65 | 36.83 | 37.23 | 1,007,172 | +0.25(+0.68%) |
Jul 28, 2021 | 36.77 | 37.38 | 36.11 | 36.98 | 1,129,901 | +0.52(+1.43%) |
Jul 27, 2021 | 36.18 | 36.81 | 36.09 | 36.46 | 839,878 | -0.37(-1.00%) |
Jul 26, 2021 | 36.78 | 37.41 | 36.52 | 36.83 | 1,085,740 | +0.19(+0.51%) |
Jul 23, 2021 | 37.17 | 37.45 | 36.23 | 36.64 | 1,419,493 | -0.07(-0.20%) |
Jul 22, 2021 | 37.76 | 37.76 | 36.55 | 36.71 | 1,022,545 | -1.18(-3.10%) |
Jul 21, 2021 | 37.36 | 38.17 | 37.32 | 37.88 | 1,625,760 | +1.10(+3.00%) |
Jul 20, 2021 | 35.81 | 37.87 | 35.81 | 36.78 | 2,074,871 | +0.39(+1.06%) |
Jul 19, 2021 | 36.86 | 37.19 | 36.11 | 36.39 | 1,836,503 | -1.72(-4.52%) |
Jul 16, 2021 | 39.62 | 39.67 | 38.04 | 38.12 | 1,130,944 | -1.29(-3.28%) |
Jul 15, 2021 | 38.43 | 39.71 | 38.22 | 39.41 | 1,490,369 | +0.47(+1.20%) |
Jul 14, 2021 | 39.15 | 39.72 | 38.39 | 38.94 | 938,026 | -0.08(-0.21%) |
Jul 13, 2021 | 39.54 | 39.59 | 38.73 | 39.02 | 731,405 | -0.69(-1.74%) |
Jul 12, 2021 | 38.85 | 39.84 | 38.50 | 39.71 | 692,066 | +0.22(+0.57%) |
Jul 09, 2021 | 38.78 | 39.55 | 38.44 | 39.49 | 964,467 | +1.68(+4.44%) |
Jul 08, 2021 | 37.24 | 38.17 | 36.78 | 37.81 | 1,691,588 | -0.28(-0.73%) |
Jul 07, 2021 | 37.69 | 38.44 | 37.54 | 38.09 | 968,758 | -0.14(-0.38%) |
Jul 06, 2021 | 39.04 | 39.33 | 37.84 | 38.23 | 1,046,066 | -1.36(-3.44%) |
Jul 02, 2021 | 39.72 | 39.84 | 39.18 | 39.60 | 705,527 | -0.33(-0.83%) |
Jul 01, 2021 | 39.74 | 40.25 | 39.52 | 39.93 | 891,461 | +0.57(+1.44%) |
Jun 30, 2021 | 39.18 | 39.61 | 39.17 | 39.36 | 791,313 | +0.07(+0.18%) |
Jun 29, 2021 | 40.17 | 40.43 | 38.91 | 39.29 | 1,182,501 | -0.39(-0.99%) |
Jun 28, 2021 | 40.97 | 40.97 | 39.55 | 39.69 | 935,794 | -1.63(-3.95%) |
Jun 25, 2021 | 40.66 | 41.46 | 40.37 | 41.32 | 1,597,547 | +0.62(+1.52%) |
Jun 24, 2021 | 40.22 | 40.83 | 39.65 | 40.70 | 787,141 | +0.81(+2.02%) |
Jun 23, 2021 | 39.96 | 40.34 | 39.71 | 39.89 | 934,973 | +0.18(+0.45%) |
Jun 22, 2021 | 39.88 | 40.16 | 39.24 | 39.71 | 1,811,482 | -0.30(-0.74%) |
Jun 21, 2021 | 39.00 | 40.16 | 38.91 | 40.01 | 1,230,503 | +1.64(+4.28%) |
Jun 18, 2021 | 39.19 | 39.52 | 38.31 | 38.37 | 3,117,062 | -1.47(-3.69%) |
Jun 17, 2021 | 42.96 | 42.96 | 39.79 | 39.84 | 1,634,083 | -2.82(-6.60%) |
Jun 16, 2021 | 41.68 | 42.97 | 41.33 | 42.66 | 861,068 | +0.56(+1.32%) |
Jun 15, 2021 | 41.98 | 42.50 | 41.39 | 42.10 | 833,023 | +0.33(+0.79%) |
Jun 14, 2021 | 42.55 | 42.89 | 41.51 | 41.77 | 709,185 | -0.79(-1.86%) |
Jun 11, 2021 | 42.38 | 42.91 | 42.36 | 42.56 | 662,811 | +0.38(+0.91%) |
Jun 10, 2021 | 43.93 | 44.15 | 42.17 | 42.18 | 843,815 | -1.14(-2.63%) |
Jun 09, 2021 | 43.65 | 43.81 | 43.11 | 43.32 | 627,413 | -0.85(-1.92%) |
Jun 08, 2021 | 43.94 | 44.28 | 43.33 | 44.17 | 1,211,229 | -0.21(-0.48%) |
Jun 07, 2021 | 44.10 | 44.59 | 43.95 | 44.38 | 900,236 | +0.62(+1.43%) |
Jun 04, 2021 | 43.47 | 43.79 | 42.80 | 43.76 | 924,186 | +0.18(+0.41%) |
Jun 03, 2021 | 43.54 | 43.93 | 43.31 | 43.58 | 966,847 | -0.02(-0.04%) |
Jun 02, 2021 | 44.54 | 44.54 | 43.53 | 43.60 | 803,855 | -0.71(-1.61%) |
Jun 01, 2021 | 44.22 | 44.61 | 43.99 | 44.31 | 957,889 | +0.55(+1.26%) |
May 28, 2021 | 43.77 | 43.84 | 42.91 | 43.76 | 639,951 | -0.03(-0.06%) |
May 27, 2021 | 43.34 | 43.85 | 42.98 | 43.78 | 843,148 | +1.18(+2.78%) |
May 26, 2021 | 41.87 | 42.73 | 41.87 | 42.60 | 701,311 | +0.81(+1.94%) |
May 25, 2021 | 43.12 | 43.58 | 41.68 | 41.79 | 787,226 | -1.10(-2.56%) |
May 24, 2021 | 43.20 | 43.20 | 42.38 | 42.88 | 1,104,071 | +0.09(+0.21%) |
May 21, 2021 | 42.51 | 43.15 | 42.30 | 42.79 | 1,195,730 | +0.61(+1.44%) |
May 20, 2021 | 42.47 | 42.59 | 41.78 | 42.19 | 871,290 | -0.41(-0.96%) |
May 19, 2021 | 42.01 | 42.62 | 41.30 | 42.60 | 898,668 | -0.29(-0.69%) |
May 18, 2021 | 43.84 | 43.94 | 42.84 | 42.89 | 968,947 | -0.97(-2.21%) |
May 17, 2021 | 43.12 | 43.95 | 42.87 | 43.86 | 912,719 | +0.45(+1.05%) |
May 14, 2021 | 42.71 | 43.47 | 42.52 | 43.41 | 831,364 | +0.86(+2.01%) |
May 13, 2021 | 41.37 | 42.79 | 41.22 | 42.55 | 1,402,321 | +1.07(+2.58%) |
May 12, 2021 | 43.34 | 43.48 | 41.38 | 41.49 | 1,384,132 | -1.35(-3.16%) |
May 11, 2021 | 42.85 | 43.46 | 42.34 | 42.84 | 893,175 | -0.59(-1.35%) |
May 10, 2021 | 44.34 | 44.54 | 43.36 | 43.43 | 941,390 | -0.55(-1.26%) |
May 07, 2021 | 42.80 | 44.01 | 42.13 | 43.98 | 725,167 | +0.20(+0.47%) |
May 06, 2021 | 43.36 | 43.80 | 42.66 | 43.77 | 704,132 | +0.65(+1.51%) |
May 05, 2021 | 42.93 | 43.40 | 42.29 | 43.12 | 893,676 | +0.21(+0.50%) |
May 04, 2021 | 41.74 | 42.93 | 41.35 | 42.91 | 810,511 | +0.84(+1.99%) |
May 03, 2021 | 42.32 | 42.68 | 41.72 | 42.07 | 785,911 | +0.33(+0.79%) |
Apr 30, 2021 | 42.00 | 42.86 | 41.73 | 41.74 | 1,190,935 | -0.42(-0.99%) |
Apr 29, 2021 | 42.47 | 42.80 | 41.86 | 42.16 | 664,659 | +0.33(+0.79%) |
Apr 28, 2021 | 41.89 | 42.22 | 41.56 | 41.83 | 509,300 | -0.12(-0.30%) |
Apr 27, 2021 | 41.81 | 42.09 | 41.38 | 41.96 | 581,991 | +0.26(+0.62%) |
Apr 26, 2021 | 41.98 | 42.49 | 41.49 | 41.70 | 839,316 | +0.07(+0.17%) |
Apr 23, 2021 | 39.97 | 42.09 | 39.78 | 41.63 | 1,009,752 | +1.68(+4.21%) |
Apr 22, 2021 | 40.84 | 41.09 | 39.92 | 39.94 | 662,484 | -0.97(-2.37%) |
Apr 21, 2021 | 39.27 | 40.97 | 39.15 | 40.91 | 989,859 | +1.47(+3.73%) |
Apr 20, 2021 | 40.98 | 41.37 | 39.00 | 39.45 | 1,727,548 | -2.01(-4.86%) |
Apr 19, 2021 | 41.91 | 42.75 | 41.41 | 41.46 | 1,172,707 | -0.45(-1.08%) |
Apr 16, 2021 | 41.42 | 42.10 | 41.09 | 41.91 | 1,106,069 | +1.04(+2.55%) |
Apr 15, 2021 | 41.42 | 41.50 | 40.31 | 40.87 | 876,630 | -0.39(-0.95%) |
Apr 14, 2021 | 40.26 | 41.62 | 40.26 | 41.26 | 466,661 | +0.83(+2.05%) |
Apr 13, 2021 | 40.88 | 41.05 | 40.07 | 40.43 | 791,894 | -1.03(-2.49%) |
Apr 12, 2021 | 41.05 | 41.63 | 41.05 | 41.47 | 501,463 | +0.52(+1.26%) |
Apr 09, 2021 | 41.24 | 41.24 | 40.62 | 40.95 | 563,755 | +0.30(+0.74%) |
Apr 08, 2021 | 40.42 | 40.86 | 39.78 | 40.65 | 1,041,788 | -0.21(-0.52%) |
Apr 07, 2021 | 41.17 | 41.45 | 40.62 | 40.86 | 955,051 | +0.11(+0.26%) |
Apr 06, 2021 | 40.94 | 41.09 | 40.38 | 40.75 | 930,135 | -0.32(-0.78%) |
Apr 05, 2021 | 41.76 | 41.98 | 40.73 | 41.08 | 643,203 | -0.09(-0.22%) |