Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.51 | 38.52 | 38.02 | 38.25 | 312,937 | -0.42(-1.08%) |
May 27, 2022 | 38.00 | 38.66 | 38.00 | 38.66 | 631,814 | +0.88(+2.33%) |
May 26, 2022 | 37.21 | 37.95 | 37.19 | 37.78 | 461,234 | +0.78(+2.12%) |
May 25, 2022 | 36.17 | 37.18 | 36.10 | 37.00 | 1,267,001 | +0.74(+2.05%) |
May 24, 2022 | 36.36 | 36.41 | 35.52 | 36.26 | 540,523 | -0.39(-1.06%) |
May 23, 2022 | 36.58 | 36.84 | 36.15 | 36.64 | 963,457 | +0.41(+1.12%) |
May 20, 2022 | 36.74 | 36.86 | 35.47 | 36.24 | 813,287 | -0.17(-0.48%) |
May 19, 2022 | 36.28 | 36.85 | 36.15 | 36.41 | 532,717 | -0.14(-0.37%) |
May 18, 2022 | 37.38 | 37.43 | 36.32 | 36.55 | 1,330,030 | -1.20(-3.18%) |
May 17, 2022 | 37.23 | 37.76 | 37.13 | 37.74 | 560,201 | +1.09(+2.98%) |
May 16, 2022 | 36.66 | 36.99 | 36.42 | 36.65 | 514,970 | -0.15(-0.42%) |
May 13, 2022 | 36.26 | 37.01 | 36.26 | 36.81 | 637,370 | +0.90(+2.50%) |
May 12, 2022 | 35.35 | 36.05 | 35.20 | 35.91 | 831,707 | +0.44(+1.25%) |
May 11, 2022 | 36.13 | 36.81 | 35.42 | 35.46 | 1,975,384 | -0.60(-1.66%) |
May 10, 2022 | 36.72 | 36.85 | 35.41 | 36.06 | 1,029,085 | -0.24(-0.67%) |
May 09, 2022 | 36.86 | 37.04 | 36.16 | 36.30 | 1,092,338 | -1.06(-2.85%) |
May 06, 2022 | 37.59 | 37.82 | 36.94 | 37.37 | 1,145,311 | -0.40(-1.05%) |
May 05, 2022 | 38.79 | 38.79 | 37.31 | 37.76 | 469,051 | -1.43(-3.65%) |
May 04, 2022 | 38.32 | 39.24 | 37.84 | 39.19 | 559,289 | +1.02(+2.66%) |
May 03, 2022 | 37.80 | 38.34 | 37.59 | 38.18 | 1,027,037 | +0.40(+1.05%) |
May 02, 2022 | 37.52 | 38.02 | 36.99 | 37.78 | 762,654 | +0.26(+0.70%) |
Apr 29, 2022 | 38.38 | 38.69 | 37.44 | 37.52 | 505,031 | -1.03(-2.68%) |
Apr 28, 2022 | 38.16 | 38.71 | 37.47 | 38.56 | 756,180 | +0.78(+2.07%) |
Apr 27, 2022 | 37.98 | 38.19 | 37.61 | 37.77 | 622,210 | -0.11(-0.28%) |
Apr 26, 2022 | 38.77 | 38.82 | 37.87 | 37.88 | 1,269,392 | -1.17(-3.00%) |
Apr 25, 2022 | 38.65 | 39.11 | 38.13 | 39.05 | 798,132 | +0.09(+0.22%) |
Apr 22, 2022 | 39.78 | 39.79 | 38.90 | 38.96 | 301,874 | -1.01(-2.52%) |
Apr 21, 2022 | 40.94 | 41.02 | 39.80 | 39.97 | 289,466 | -0.63(-1.55%) |
Apr 20, 2022 | 40.57 | 40.82 | 40.50 | 40.60 | 346,597 | +0.28(+0.70%) |
Apr 19, 2022 | 39.57 | 40.43 | 39.57 | 40.32 | 302,940 | +0.75(+1.91%) |
Apr 18, 2022 | 39.57 | 39.79 | 39.36 | 39.56 | 530,602 | -0.13(-0.32%) |
Apr 14, 2022 | 40.00 | 40.24 | 39.66 | 39.69 | 566,328 | -0.28(-0.70%) |
Apr 13, 2022 | 39.39 | 40.07 | 39.39 | 39.97 | 2,116,628 | +0.66(+1.67%) |
Apr 12, 2022 | 39.47 | 39.99 | 39.19 | 39.31 | 2,428,138 | +0.21(+0.54%) |
Apr 11, 2022 | 39.16 | 39.66 | 39.04 | 39.10 | 314,092 | -0.25(-0.64%) |
Apr 08, 2022 | 39.56 | 39.78 | 39.29 | 39.35 | 806,381 | -0.19(-0.49%) |
Apr 07, 2022 | 39.57 | 39.74 | 39.07 | 39.54 | 1,067,404 | -0.05(-0.12%) |
Apr 06, 2022 | 39.82 | 39.89 | 39.41 | 39.59 | 312,463 | -0.47(-1.18%) |
Apr 05, 2022 | 40.98 | 41.23 | 39.96 | 40.07 | 397,485 | -0.91(-2.22%) |
Apr 04, 2022 | 41.22 | 41.22 | 40.66 | 40.97 | 410,402 | -0.15(-0.38%) |
Apr 01, 2022 | 40.86 | 41.14 | 40.66 | 41.13 | 344,613 | +0.44(+1.09%) |
Mar 31, 2022 | 41.08 | 41.38 | 40.68 | 40.68 | 345,192 | -0.49(-1.20%) |
Mar 30, 2022 | 41.87 | 41.93 | 41.00 | 41.18 | 477,060 | -0.73(-1.73%) |
Mar 29, 2022 | 41.20 | 42.02 | 41.20 | 41.90 | 490,453 | +1.00(+2.44%) |
Mar 28, 2022 | 40.97 | 40.98 | 40.50 | 40.91 | 283,590 | -0.19(-0.47%) |
Mar 25, 2022 | 40.90 | 41.13 | 40.77 | 41.10 | 292,942 | +0.28(+0.69%) |
Mar 24, 2022 | 40.71 | 40.83 | 40.41 | 40.82 | 379,971 | +0.32(+0.79%) |
Mar 23, 2022 | 41.06 | 41.10 | 40.47 | 40.50 | 300,693 | -0.73(-1.78%) |
Mar 22, 2022 | 41.25 | 41.68 | 40.99 | 41.24 | 678,394 | +0.15(+0.38%) |
Mar 21, 2022 | 41.36 | 41.61 | 40.81 | 41.08 | 495,374 | -0.23(-0.56%) |
Mar 18, 2022 | 40.96 | 41.36 | 40.75 | 41.31 | 743,001 | +0.21(+0.52%) |
Mar 17, 2022 | 40.43 | 41.13 | 40.36 | 41.10 | 563,726 | +0.49(+1.21%) |
Mar 16, 2022 | 39.94 | 40.62 | 39.64 | 40.61 | 450,139 | +1.00(+2.54%) |
Mar 15, 2022 | 39.27 | 39.63 | 39.15 | 39.60 | 1,221,756 | +0.42(+1.08%) |
Mar 14, 2022 | 39.76 | 39.82 | 38.99 | 39.18 | 384,998 | -0.46(-1.17%) |
Mar 11, 2022 | 40.26 | 40.47 | 39.61 | 39.64 | 599,193 | -0.46(-1.16%) |
Mar 10, 2022 | 39.63 | 40.11 | 39.52 | 40.10 | 525,899 | -0.05(-0.12%) |
Mar 09, 2022 | 39.96 | 40.33 | 39.89 | 40.15 | 2,533,632 | +0.84(+2.14%) |
Mar 08, 2022 | 39.26 | 40.17 | 39.11 | 39.31 | 468,774 | +0.14(+0.35%) |
Mar 07, 2022 | 40.14 | 40.19 | 39.15 | 39.18 | 491,848 | -0.91(-2.26%) |
Mar 04, 2022 | 40.22 | 40.29 | 39.70 | 40.08 | 591,318 | -0.54(-1.33%) |
Mar 03, 2022 | 41.05 | 41.05 | 40.32 | 40.63 | 544,603 | -0.24(-0.59%) |
Mar 02, 2022 | 40.07 | 41.06 | 40.07 | 40.87 | 740,029 | +1.08(+2.72%) |
Mar 01, 2022 | 40.48 | 40.65 | 39.50 | 39.79 | 320,833 | -0.78(-1.93%) |
Feb 28, 2022 | 40.02 | 40.70 | 40.02 | 40.57 | 753,972 | +0.18(+0.45%) |
Feb 25, 2022 | 39.63 | 40.41 | 39.68 | 40.38 | 861,379 | +0.86(+2.17%) |
Feb 24, 2022 | 37.98 | 39.59 | 37.95 | 39.52 | 1,035,685 | +0.66(+1.69%) |
Feb 23, 2022 | 39.78 | 39.89 | 38.78 | 38.87 | 491,373 | -0.60(-1.52%) |
Feb 22, 2022 | 39.87 | 40.10 | 39.24 | 39.47 | 456,717 | -0.56(-1.40%) |
Feb 18, 2022 | 40.03 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.71 | 40.71 | 40.07 | 40.22 | 319,737 | -0.77(-1.88%) |
Feb 16, 2022 | 40.77 | 41.12 | 40.62 | 40.99 | 323,371 | +0.11(+0.26%) |
Feb 15, 2022 | 40.34 | 40.91 | 40.26 | 40.89 | 576,458 | +0.90(+2.25%) |
Feb 14, 2022 | 40.14 | 40.43 | 39.73 | 39.99 | 479,072 | -0.10(-0.24%) |
Feb 11, 2022 | 40.26 | 40.72 | 39.78 | 40.08 | 860,792 | -0.12(-0.29%) |
Feb 10, 2022 | 40.13 | 41.11 | 39.96 | 40.20 | 662,028 | -0.53(-1.30%) |
Feb 09, 2022 | 40.59 | 40.76 | 40.42 | 40.73 | 541,156 | +0.46(+1.15%) |
Feb 08, 2022 | 39.56 | 40.34 | 39.56 | 40.27 | 483,041 | +0.72(+1.83%) |
Feb 07, 2022 | 39.46 | 39.86 | 39.40 | 39.54 | 583,630 | +0.01(+0.02%) |
Feb 04, 2022 | 39.38 | 39.82 | 38.90 | 39.53 | 1,120,877 | -0.01(-0.02%) |
Feb 03, 2022 | 39.68 | 39.46 | 39.54 | 765,804 | -0.58(-1.44%) | |
Feb 02, 2022 | 40.42 | 40.45 | 39.75 | 40.12 | 1,745,608 | -0.18(-0.46%) |
Feb 01, 2022 | 40.04 | 40.35 | 39.48 | 40.31 | 600,997 | +0.34(+0.85%) |
Jan 31, 2022 | 38.95 | 40.01 | 39.97 | 776,117 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,083 | +0.60(+1.55%) |
Jan 27, 2022 | 39.61 | 40.01 | 38.35 | 38.54 | 1,309,221 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.69 | 39.23 | 39.34 | 874,760 | -0.62(-1.55%) |
Jan 25, 2022 | 39.82 | 40.37 | 39.09 | 39.96 | 726,510 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.61 | 40.43 | 2,446,371 | +0.93(+2.35%) |
Jan 21, 2022 | 39.83 | 40.62 | 39.51 | 39.51 | 881,670 | -0.53(-1.33%) |
Jan 20, 2022 | 41.03 | 41.55 | 39.97 | 40.04 | 810,130 | -0.88(-2.15%) |
Jan 19, 2022 | 41.81 | 41.81 | 40.87 | 40.91 | 503,654 | -0.69(-1.65%) |
Jan 18, 2022 | 42.41 | 42.51 | 41.54 | 41.60 | 747,477 | -1.14(-2.67%) |
Jan 14, 2022 | 42.74 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.77 | 43.12 | 42.41 | 42.56 | 432,648 | -0.02(-0.05%) |
Jan 12, 2022 | 42.92 | 43.07 | 42.32 | 42.58 | 406,437 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,268 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.83 | 42.48 | 530,431 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.62 | 1,018,215 | -0.47(-1.10%) |
Jan 06, 2022 | 42.93 | 43.40 | 42.60 | 43.10 | 626,172 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.15 | 42.80 | 42.80 | 516,145 | -1.14(-2.59%) |
Jan 04, 2022 | 43.79 | 44.10 | 43.69 | 43.94 | 775,896 | +0.31(+0.71%) |
Jan 03, 2022 | 43.30 | 44.01 | 43.30 | 43.63 | 587,408 | +0.47(+1.10%) |
Dec 31, 2021 | 43.16 | 43.35 | 42.98 | 43.16 | 1,169,137 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.69 | 43.15 | 43.17 | 428,102 | -0.19(-0.45%) |
Dec 29, 2021 | 43.23 | 43.41 | 43.01 | 43.37 | 318,185 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.08 | 43.17 | 237,405 | -0.15(-0.36%) |
Dec 27, 2021 | 42.72 | 43.33 | 42.53 | 43.33 | 415,992 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.69 | 384,370 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.44 | 41.79 | 42.44 | 548,669 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,334 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.12 | 40.78 | 789,588 | -0.57(-1.38%) |
Dec 17, 2021 | 41.07 | 41.72 | 40.80 | 41.35 | 290,195 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.28 | 41.08 | 41.25 | 426,532 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.95 | 376,307 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.05 | 41.34 | 41.42 | 575,036 | -0.25(-0.60%) |
Dec 13, 2021 | 42.23 | 42.28 | 41.51 | 41.67 | 397,217 | -0.71(-1.68%) |
Dec 10, 2021 | 42.66 | 42.66 | 41.99 | 42.38 | 245,450 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,407 | -0.70(-1.63%) |
Dec 08, 2021 | 42.96 | 43.24 | 42.77 | 43.05 | 231,272 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.68 | 42.84 | 601,733 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.55 | 41.44 | 42.26 | 292,132 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.27 | 406,268 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.94 | 40.77 | 41.78 | 431,926 | +1.13(+2.79%) |
Dec 01, 2021 | 42.17 | 42.46 | 40.64 | 40.65 | 1,040,802 | -0.63(-1.53%) |
Nov 30, 2021 | 41.78 | 41.89 | 40.97 | 41.28 | 547,593 | -0.91(-2.16%) |
Nov 29, 2021 | 42.88 | 42.98 | 41.91 | 42.19 | 482,305 | -0.11(-0.25%) |
Nov 26, 2021 | 42.76 | 42.76 | 41.64 | 42.30 | 843,140 | -1.63(-3.71%) |
Nov 24, 2021 | 43.73 | 43.99 | 43.59 | 43.93 | 314,629 | -0.14(-0.33%) |
Nov 23, 2021 | 44.06 | 44.28 | 43.74 | 44.07 | 299,204 | +0.03(+0.07%) |
Nov 22, 2021 | 44.07 | 44.63 | 43.93 | 44.05 | 238,987 | +0.33(+0.75%) |
Nov 19, 2021 | 43.92 | 44.07 | 43.69 | 43.72 | 419,037 | -0.53(-1.19%) |
Nov 18, 2021 | 44.55 | 44.24 | 44.10 | 44.25 | 368,653 | -0.10(-0.22%) |
Nov 17, 2021 | 44.76 | 44.76 | 44.20 | 44.34 | 440,442 | -0.52(-1.16%) |
Nov 16, 2021 | 44.70 | 44.97 | 44.54 | 44.86 | 529,138 | +0.13(+0.30%) |
Nov 15, 2021 | 44.94 | 44.94 | 44.55 | 44.73 | 334,346 | +0.01(+0.02%) |
Nov 12, 2021 | 44.91 | 44.93 | 44.66 | 44.72 | 362,347 | -0.02(-0.04%) |
Nov 11, 2021 | 44.67 | 44.93 | 44.48 | 44.74 | 365,660 | +0.28(+0.63%) |
Nov 10, 2021 | 44.72 | 44.46 | 499,774 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.92 | 45.04 | 44.66 | 44.91 | 1,646,778 | -0.13(-0.30%) |
Nov 08, 2021 | 45.28 | 45.43 | 44.90 | 45.04 | 1,055,154 | +0.03(+0.06%) |
Nov 05, 2021 | 44.57 | 45.18 | 44.55 | 45.02 | 1,141,716 | +0.93(+2.11%) |
Nov 04, 2021 | 44.32 | 44.54 | 43.90 | 44.08 | 400,488 | -0.07(-0.15%) |
Nov 03, 2021 | 43.22 | 44.38 | 43.19 | 44.15 | 428,524 | +0.95(+2.20%) |
Nov 02, 2021 | 43.35 | 43.42 | 43.10 | 43.20 | 415,844 | -0.09(-0.20%) |
Nov 01, 2021 | 42.52 | 43.32 | 42.27 | 43.29 | 337,966 | +1.02(+2.41%) |
Oct 29, 2021 | 42.29 | 42.43 | 42.04 | 42.27 | 269,961 | -0.07(-0.16%) |
Oct 28, 2021 | 41.77 | 42.36 | 41.77 | 42.34 | 409,040 | +0.79(+1.89%) |
Oct 27, 2021 | 42.27 | 42.26 | 41.55 | 41.55 | 347,976 | -0.83(-1.97%) |
Oct 26, 2021 | 42.86 | 42.39 | 42.39 | 436,407 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.51 | 42.84 | 42.37 | 42.76 | 336,737 | +0.36(+0.84%) |
Oct 22, 2021 | 42.40 | 42.60 | 42.17 | 42.41 | 274,102 | +0.02(+0.05%) |
Oct 21, 2021 | 42.25 | 42.53 | 42.08 | 42.39 | 265,890 | +0.09(+0.20%) |
Oct 20, 2021 | 42.05 | 42.39 | 41.85 | 42.30 | 297,583 | +0.28(+0.66%) |
Oct 19, 2021 | 42.17 | 42.17 | 41.80 | 42.02 | 338,120 | +0.03(+0.07%) |
Oct 18, 2021 | 41.75 | 42.11 | 41.68 | 41.99 | 308,002 | +0.12(+0.28%) |
Oct 15, 2021 | 42.50 | 42.60 | 41.87 | 41.88 | 1,827,238 | -0.17(-0.41%) |
Oct 14, 2021 | 41.99 | 42.11 | 41.85 | 42.05 | 209,543 | +0.50(+1.20%) |
Oct 13, 2021 | 41.60 | 41.61 | 41.09 | 41.55 | 261,001 | -0.01(-0.02%) |
Oct 12, 2021 | 41.50 | 41.72 | 41.39 | 41.56 | 533,405 | +0.13(+0.32%) |
Oct 11, 2021 | 41.72 | 42.01 | 41.43 | 41.43 | 1,013,170 | -0.25(-0.60%) |
Oct 08, 2021 | 41.94 | 42.09 | 41.68 | 41.68 | 213,630 | -0.25(-0.60%) |
Oct 07, 2021 | 41.63 | 42.21 | 41.63 | 41.93 | 248,699 | +0.65(+1.58%) |
Oct 06, 2021 | 41.20 | 41.36 | 40.68 | 41.27 | 357,763 | -0.31(-0.74%) |
Oct 05, 2021 | 41.64 | 41.94 | 41.40 | 41.58 | 375,932 | +0.10(+0.23%) |
Oct 04, 2021 | 41.61 | 41.80 | 41.24 | 41.48 | 335,139 | -0.15(-0.37%) |
Oct 01, 2021 | 41.09 | 41.93 | 40.81 | 41.64 | 880,619 | +0.76(+1.85%) |
Sep 30, 2021 | 41.73 | 41.80 | 40.88 | 40.88 | 309,712 | -0.65(-1.57%) |
Sep 29, 2021 | 41.55 | 41.73 | 41.35 | 41.53 | 251,508 | +0.15(+0.37%) |
Sep 28, 2021 | 41.86 | 41.98 | 41.39 | 41.38 | 354,399 | -0.61(-1.46%) |
Sep 27, 2021 | 41.36 | 42.32 | 41.36 | 41.99 | 282,036 | +0.73(+1.77%) |
Sep 24, 2021 | 41.11 | 41.51 | 41.04 | 41.26 | 1,030,270 | -0.07(-0.16%) |
Sep 23, 2021 | 40.88 | 41.57 | 40.78 | 41.33 | 301,946 | +0.70(+1.72%) |
Sep 22, 2021 | 40.25 | 40.94 | 40.25 | 40.63 | 290,104 | +0.65(+1.63%) |
Sep 21, 2021 | 40.32 | 40.36 | 39.67 | 39.98 | 305,289 | -0.04(-0.10%) |
Sep 20, 2021 | 39.97 | 40.14 | 39.49 | 40.02 | 347,390 | -0.76(-1.86%) |
Sep 17, 2021 | 40.71 | 40.92 | 40.44 | 40.77 | 452,358 | -0.01(-0.02%) |
Sep 16, 2021 | 40.89 | 41.01 | 40.46 | 40.78 | 296,892 | -0.10(-0.23%) |
Sep 15, 2021 | 40.50 | 40.95 | 40.44 | 40.88 | 331,209 | +0.43(+1.06%) |
Sep 14, 2021 | 41.18 | 41.18 | 40.26 | 40.45 | 412,263 | -0.53(-1.28%) |
Sep 13, 2021 | 41.00 | 41.02 | 40.54 | 40.98 | 279,676 | +0.30(+0.73%) |
Sep 10, 2021 | 41.38 | 41.39 | 40.65 | 40.68 | 563,757 | -0.44(-1.07%) |
Sep 09, 2021 | 41.18 | 41.54 | 41.05 | 41.12 | 485,507 | -0.09(-0.21%) |
Sep 08, 2021 | 41.47 | 41.51 | 41.02 | 41.20 | 411,771 | -0.38(-0.92%) |
Sep 07, 2021 | 41.95 | 42.05 | 41.55 | 41.59 | 167,879 | -0.37(-0.89%) |
Sep 03, 2021 | 42.08 | 42.17 | 41.82 | 41.96 | 301,149 | -0.26(-0.61%) |
Sep 02, 2021 | 42.20 | 42.45 | 42.05 | 42.22 | 376,878 | +0.22(+0.52%) |
Sep 01, 2021 | 42.02 | 42.15 | 41.58 | 42.00 | 719,822 | +0.14(+0.34%) |
Aug 31, 2021 | 41.83 | 42.00 | 41.61 | 41.86 | 381,082 | -0.04(-0.09%) |
Aug 30, 2021 | 42.28 | 42.28 | 41.85 | 41.89 | 371,317 | -0.21(-0.50%) |
Aug 27, 2021 | 41.02 | 42.22 | 41.02 | 42.10 | 346,638 | +1.16(+2.83%) |
Aug 26, 2021 | 41.34 | 41.40 | 40.87 | 40.95 | 433,060 | -0.48(-1.15%) |
Aug 25, 2021 | 41.27 | 41.68 | 41.11 | 41.42 | 221,693 | +0.17(+0.42%) |
Aug 24, 2021 | 41.11 | 41.31 | 40.95 | 41.25 | 179,666 | +0.28(+0.68%) |
Aug 23, 2021 | 40.79 | 41.04 | 40.66 | 40.98 | 373,495 | +0.50(+1.23%) |
Aug 20, 2021 | 39.83 | 40.53 | 39.77 | 40.48 | 257,178 | +0.67(+1.68%) |
Aug 19, 2021 | 39.81 | 40.09 | 39.56 | 39.81 | 787,921 | -0.39(-0.98%) |
Aug 18, 2021 | 40.44 | 40.82 | 40.18 | 40.20 | 368,405 | -0.33(-0.83%) |
Aug 17, 2021 | 40.73 | 40.77 | 40.09 | 40.53 | 417,347 | -0.57(-1.40%) |
Aug 16, 2021 | 41.11 | 41.29 | 40.77 | 41.11 | 341,657 | -0.25(-0.60%) |
Aug 13, 2021 | 41.62 | 41.67 | 41.28 | 41.36 | 218,399 | -0.29(-0.69%) |
Aug 12, 2021 | 41.88 | 41.88 | 41.41 | 41.64 | 315,104 | -0.18(-0.43%) |
Aug 11, 2021 | 41.60 | 41.86 | 41.32 | 41.83 | 400,403 | +0.29(+0.69%) |
Aug 10, 2021 | 41.24 | 41.66 | 41.06 | 41.54 | 870,371 | +0.39(+0.95%) |
Aug 09, 2021 | 41.42 | 41.42 | 41.04 | 41.15 | 259,619 | -0.36(-0.88%) |
Aug 06, 2021 | 41.32 | 41.70 | 41.25 | 41.51 | 219,601 | +0.49(+1.19%) |
Aug 05, 2021 | 40.66 | 41.11 | 40.66 | 41.02 | 163,706 | +0.57(+1.42%) |
Aug 04, 2021 | 40.84 | 41.02 | 40.42 | 40.45 | 229,387 | -0.69(-1.67%) |
Aug 03, 2021 | 40.94 | 41.20 | 40.39 | 41.14 | 265,979 | +0.31(+0.75%) |
Aug 02, 2021 | 41.21 | 41.82 | 40.79 | 40.83 | 427,142 | -0.20(-0.49%) |
Jul 30, 2021 | 41.02 | 41.48 | 40.89 | 41.03 | 350,068 | -0.13(-0.33%) |
Jul 29, 2021 | 40.99 | 41.43 | 40.96 | 41.17 | 404,444 | +0.50(+1.22%) |
Jul 28, 2021 | 40.58 | 41.00 | 40.09 | 40.67 | 312,737 | +0.33(+0.81%) |
Jul 27, 2021 | 40.45 | 40.47 | 39.97 | 40.34 | 685,590 | -0.33(-0.80%) |
Jul 26, 2021 | 40.48 | 40.89 | 40.46 | 40.67 | 249,836 | +0.35(+0.88%) |
Jul 23, 2021 | 40.26 | 40.37 | 39.88 | 40.31 | 407,013 | +0.25(+0.62%) |
Jul 22, 2021 | 40.74 | 40.74 | 39.89 | 40.07 | 228,024 | -0.75(-1.83%) |
Jul 21, 2021 | 40.39 | 40.96 | 40.38 | 40.81 | 456,836 | +0.66(+1.64%) |
Jul 20, 2021 | 39.07 | 40.38 | 38.97 | 40.15 | 314,232 | +1.21(+3.09%) |
Jul 19, 2021 | 39.05 | 39.49 | 38.56 | 38.95 | 2,216,378 | -0.77(-1.95%) |
Jul 16, 2021 | 40.66 | 40.66 | 39.65 | 39.72 | 477,497 | -0.57(-1.42%) |
Jul 15, 2021 | 40.28 | 40.48 | 39.87 | 40.30 | 677,408 | -0.22(-0.54%) |
Jul 14, 2021 | 41.19 | 41.40 | 40.47 | 40.52 | 646,909 | -0.43(-1.05%) |
Jul 13, 2021 | 41.58 | 41.64 | 40.95 | 40.95 | 1,508,931 | -0.79(-1.88%) |
Jul 12, 2021 | 41.44 | 41.77 | 41.24 | 41.73 | 316,423 | +0.16(+0.39%) |
Jul 09, 2021 | 41.07 | 41.60 | 40.99 | 41.57 | 336,758 | +1.05(+2.60%) |
Jul 08, 2021 | 40.26 | 40.98 | 39.97 | 40.52 | 265,365 | -0.52(-1.26%) |
Jul 07, 2021 | 41.20 | 41.44 | 40.70 | 41.03 | 372,568 | -0.25(-0.60%) |
Jul 06, 2021 | 41.95 | 41.95 | 40.85 | 41.28 | 577,995 | -0.59(-1.42%) |
Jul 02, 2021 | 42.48 | 42.48 | 41.83 | 41.87 | 1,441,784 | -0.44(-1.04%) |
Jul 01, 2021 | 42.33 | 42.45 | 42.10 | 42.31 | 628,725 | +0.28(+0.66%) |
Jun 30, 2021 | 41.78 | 42.16 | 41.73 | 42.04 | 563,983 | +0.11(+0.27%) |
Jun 29, 2021 | 42.19 | 42.30 | 41.83 | 41.92 | 326,426 | -0.11(-0.25%) |
Jun 28, 2021 | 42.50 | 42.50 | 41.72 | 42.03 | 351,856 | -0.45(-1.06%) |
Jun 25, 2021 | 42.52 | 42.84 | 42.46 | 42.48 | 1,261,679 | +0.03(+0.07%) |
Jun 24, 2021 | 42.10 | 42.48 | 41.91 | 42.45 | 223,527 | +0.57(+1.37%) |
Jun 23, 2021 | 41.81 | 42.16 | 41.81 | 41.87 | 242,885 | +0.09(+0.21%) |
Jun 22, 2021 | 41.56 | 41.89 | 41.23 | 41.79 | 294,570 | +0.19(+0.46%) |
Jun 21, 2021 | 41.01 | 41.70 | 41.01 | 41.60 | 327,105 | +0.94(+2.31%) |
Jun 18, 2021 | 41.15 | 41.35 | 40.59 | 40.66 | 350,143 | -1.07(-2.56%) |
Jun 17, 2021 | 42.37 | 42.51 | 41.28 | 41.73 | 452,838 | -0.74(-1.75%) |
Jun 16, 2021 | 42.37 | 42.62 | 42.13 | 42.47 | 381,320 | -0.02(-0.04%) |
Jun 15, 2021 | 42.47 | 42.56 | 42.06 | 42.49 | 347,163 | +0.07(+0.16%) |
Jun 14, 2021 | 42.77 | 42.87 | 42.27 | 42.42 | 142,790 | -0.25(-0.58%) |
Jun 11, 2021 | 42.40 | 42.67 | 42.37 | 42.67 | 186,551 | +0.42(+0.99%) |
Jun 10, 2021 | 42.98 | 43.02 | 42.22 | 42.25 | 182,805 | -0.60(-1.40%) |
Jun 09, 2021 | 43.30 | 43.30 | 42.80 | 42.85 | 376,087 | -0.36(-0.84%) |
Jun 08, 2021 | 42.80 | 43.32 | 42.69 | 43.21 | 234,997 | +0.50(+1.16%) |
Jun 07, 2021 | 42.41 | 42.74 | 42.37 | 42.72 | 202,854 | +0.45(+1.06%) |
Jun 04, 2021 | 42.33 | 42.42 | 42.03 | 42.27 | 291,493 | +0.08(+0.18%) |
Jun 03, 2021 | 42.32 | 42.33 | 41.82 | 42.19 | 276,394 | -0.32(-0.76%) |
Jun 02, 2021 | 42.74 | 42.74 | 42.32 | 42.52 | 3,161,565 | -0.09(-0.20%) |