Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.87 | 31.98 | 31.10 | 31.65 | 2,499,114 | -0.23(-0.72%) |
Mar 30, 2022 | 31.65 | 32.27 | 31.48 | 31.88 | 2,041,593 | +0.19(+0.60%) |
Mar 29, 2022 | 31.66 | 31.89 | 31.23 | 31.69 | 2,263,295 | +0.34(+1.08%) |
Mar 28, 2022 | 30.81 | 31.37 | 30.43 | 31.35 | 1,754,884 | +0.44(+1.42%) |
Mar 25, 2022 | 30.90 | 31.09 | 30.55 | 30.91 | 1,687,439 | +0.01(+0.03%) |
Mar 24, 2022 | 31.27 | 31.42 | 30.60 | 30.90 | 1,753,507 | -0.33(-1.06%) |
Mar 23, 2022 | 31.44 | 31.86 | 31.10 | 31.23 | 1,143,736 | -0.38(-1.20%) |
Mar 22, 2022 | 31.30 | 31.94 | 31.29 | 31.61 | 1,321,193 | +0.36(+1.15%) |
Mar 21, 2022 | 31.77 | 32.11 | 30.91 | 31.25 | 2,069,503 | -0.40(-1.26%) |
Mar 18, 2022 | 31.16 | 31.72 | 30.94 | 31.65 | 2,961,840 | +0.21(+0.67%) |
Mar 17, 2022 | 30.48 | 31.45 | 30.48 | 31.44 | 1,768,663 | +0.66(+2.14%) |
Mar 16, 2022 | 29.71 | 30.88 | 29.66 | 30.78 | 2,140,185 | +1.33(+4.52%) |
Mar 15, 2022 | 29.60 | 30.10 | 29.08 | 29.45 | 2,351,302 | +0.00(+0.00%) |
Mar 14, 2022 | 30.22 | 30.60 | 29.27 | 29.45 | 1,681,470 | -0.60(-2.00%) |
Mar 11, 2022 | 30.78 | 31.05 | 30.00 | 30.05 | 1,600,895 | -0.47(-1.54%) |
Mar 10, 2022 | 30.48 | 30.90 | 29.93 | 30.52 | 1,592,979 | -0.42(-1.36%) |
Mar 09, 2022 | 31.58 | 32.03 | 30.89 | 30.94 | 2,842,283 | -0.04(-0.13%) |
Mar 08, 2022 | 30.31 | 31.76 | 30.11 | 30.98 | 4,217,667 | +1.51(+5.12%) |
Mar 07, 2022 | 30.03 | 30.39 | 29.39 | 29.47 | 2,201,245 | -0.70(-2.32%) |
Mar 04, 2022 | 30.50 | 30.77 | 29.85 | 30.17 | 2,680,042 | -0.81(-2.61%) |
Mar 03, 2022 | 31.15 | 31.65 | 30.76 | 30.98 | 2,244,596 | +0.00(+0.00%) |
Mar 02, 2022 | 31.33 | 32.16 | 30.83 | 30.98 | 2,546,500 | -0.27(-0.86%) |
Mar 01, 2022 | 31.63 | 32.16 | 30.87 | 31.25 | 2,769,249 | -0.71(-2.22%) |
Feb 28, 2022 | 31.62 | 33.23 | 31.62 | 31.96 | 4,141,349 | -0.84(-2.56%) |
Feb 25, 2022 | 30.59 | 32.92 | 31.42 | 32.80 | 7,168,516 | +3.34(+11.34%) |
Feb 24, 2022 | 26.50 | 29.81 | 25.84 | 29.46 | 8,673,264 | +1.89(+6.86%) |
Feb 23, 2022 | 28.84 | 29.18 | 27.48 | 27.57 | 2,821,748 | -0.97(-3.40%) |
Feb 22, 2022 | 28.94 | 29.34 | 28.28 | 28.54 | 3,243,757 | -0.42(-1.45%) |
Feb 18, 2022 | 28.96 | 0 | -0.92(-3.08%) | |||
Feb 17, 2022 | 31.21 | 31.32 | 29.59 | 29.88 | 2,430,456 | -1.71(-5.41%) |
Feb 16, 2022 | 31.62 | 31.67 | 31.02 | 31.59 | 1,651,576 | -0.30(-0.94%) |
Feb 15, 2022 | 31.28 | 32.15 | 31.19 | 31.89 | 1,701,922 | +0.92(+2.97%) |
Feb 14, 2022 | 31.36 | 31.69 | 30.77 | 30.97 | 1,742,339 | -0.31(-0.99%) |
Feb 11, 2022 | 31.60 | 32.52 | 31.16 | 31.28 | 1,702,517 | -0.65(-2.04%) |
Feb 10, 2022 | 31.97 | 32.91 | 31.75 | 31.93 | 1,913,867 | -0.25(-0.78%) |
Feb 09, 2022 | 30.97 | 32.31 | 30.92 | 32.18 | 2,169,672 | +1.45(+4.72%) |
Feb 08, 2022 | 30.62 | 31.07 | 30.41 | 30.73 | 2,251,105 | +0.36(+1.19%) |
Feb 07, 2022 | 31.04 | 31.04 | 30.09 | 30.37 | 2,690,366 | -0.28(-0.91%) |
Feb 04, 2022 | 30.61 | 31.08 | 30.32 | 30.65 | 3,643,894 | -0.18(-0.58%) |
Feb 03, 2022 | 31.04 | 31.47 | 30.83 | 2,795,865 | -0.41(-1.31%) | |
Feb 02, 2022 | 31.80 | 31.85 | 31.11 | 31.24 | 3,077,668 | -0.49(-1.54%) |
Feb 01, 2022 | 31.32 | 31.95 | 30.88 | 31.73 | 2,143,291 | +0.33(+1.05%) |
Jan 31, 2022 | 30.83 | 31.40 | 2,189,169 | +0.41(+1.32%) | ||
Jan 28, 2022 | 30.08 | 31.01 | 29.74 | 30.99 | 2,871,271 | +0.72(+2.38%) |
Jan 27, 2022 | 30.78 | 31.88 | 30.18 | 30.27 | 2,037,082 | -0.40(-1.30%) |
Jan 26, 2022 | 31.25 | 31.90 | 30.45 | 30.67 | 2,348,554 | -0.43(-1.38%) |
Jan 25, 2022 | 30.43 | 31.40 | 29.91 | 31.10 | 3,248,670 | +0.27(+0.88%) |
Jan 24, 2022 | 31.49 | 31.54 | 28.98 | 30.83 | 6,217,367 | -0.93(-2.93%) |
Jan 21, 2022 | 33.02 | 33.11 | 31.72 | 31.76 | 3,391,500 | -1.48(-4.45%) |
Jan 20, 2022 | 33.95 | 34.54 | 33.18 | 33.24 | 2,259,327 | -0.81(-2.38%) |
Jan 19, 2022 | 36.02 | 36.14 | 34.00 | 34.05 | 2,537,428 | -1.90(-5.29%) |
Jan 18, 2022 | 35.95 | 36.28 | 35.53 | 35.95 | 2,668,748 | -0.24(-0.66%) |
Jan 14, 2022 | 36.19 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 36.15 | 36.72 | 34.88 | 36.30 | 3,758,108 | -0.07(-0.19%) |
Jan 12, 2022 | 35.83 | 37.28 | 35.80 | 36.37 | 9,287,330 | +0.99(+2.80%) |
Jan 11, 2022 | 34.15 | 35.42 | 33.86 | 35.38 | 4,981,659 | +1.43(+4.21%) |
Jan 10, 2022 | 34.48 | 34.80 | 33.31 | 33.95 | 2,670,274 | -0.43(-1.25%) |
Jan 07, 2022 | 33.20 | 34.41 | 33.11 | 34.38 | 2,264,506 | +1.42(+4.31%) |
Jan 06, 2022 | 33.40 | 33.49 | 32.53 | 32.96 | 2,505,566 | -0.06(-0.18%) |
Jan 05, 2022 | 33.91 | 34.20 | 32.97 | 33.02 | 3,215,672 | -0.74(-2.19%) |
Jan 04, 2022 | 33.50 | 34.10 | 33.13 | 33.76 | 3,203,809 | +0.47(+1.41%) |
Jan 03, 2022 | 32.55 | 33.46 | 32.44 | 33.29 | 2,041,766 | +0.85(+2.62%) |
Dec 31, 2021 | 32.82 | 33.14 | 32.43 | 32.44 | 1,357,464 | -0.41(-1.25%) |
Dec 30, 2021 | 32.47 | 33.42 | 32.47 | 32.85 | 1,499,656 | +0.39(+1.20%) |
Dec 29, 2021 | 32.85 | 32.90 | 32.35 | 32.46 | 1,259,136 | -0.39(-1.19%) |
Dec 28, 2021 | 32.90 | 33.38 | 32.79 | 32.85 | 1,069,034 | -0.03(-0.09%) |
Dec 27, 2021 | 32.79 | 33.21 | 32.44 | 32.88 | 986,287 | -0.07(-0.21%) |
Dec 23, 2021 | 32.32 | 33.11 | 32.32 | 32.95 | 1,814,055 | +0.68(+2.11%) |
Dec 22, 2021 | 31.92 | 32.30 | 31.53 | 32.27 | 3,107,768 | +0.23(+0.72%) |
Dec 21, 2021 | 31.82 | 32.39 | 31.80 | 32.04 | 2,198,249 | +0.69(+2.20%) |
Dec 20, 2021 | 32.95 | 33.25 | 31.21 | 31.35 | 3,379,180 | -1.90(-5.71%) |
Dec 17, 2021 | 32.35 | 33.58 | 31.85 | 33.25 | 6,477,171 | +0.92(+2.85%) |
Dec 16, 2021 | 32.47 | 33.06 | 32.23 | 32.33 | 1,839,704 | +0.13(+0.40%) |
Dec 15, 2021 | 32.04 | 32.38 | 31.72 | 32.20 | 2,279,569 | -0.55(-1.68%) |
Dec 14, 2021 | 32.25 | 33.27 | 32.15 | 32.75 | 2,716,561 | +0.30(+0.92%) |
Dec 13, 2021 | 32.09 | 32.76 | 31.89 | 32.45 | 2,181,726 | +0.32(+1.00%) |
Dec 10, 2021 | 32.51 | 32.81 | 31.98 | 32.13 | 2,369,295 | -0.03(-0.09%) |
Dec 09, 2021 | 31.97 | 32.26 | 31.87 | 32.16 | 2,098,036 | -0.13(-0.40%) |
Dec 08, 2021 | 32.25 | 32.74 | 31.99 | 32.29 | 2,871,674 | +0.16(+0.50%) |
Dec 07, 2021 | 32.45 | 32.92 | 32.05 | 32.13 | 2,164,894 | -0.10(-0.31%) |
Dec 06, 2021 | 31.79 | 32.57 | 31.64 | 32.23 | 2,711,239 | +1.00(+3.20%) |
Dec 03, 2021 | 31.21 | 31.28 | 30.00 | 31.23 | 4,408,519 | +0.02(+0.06%) |
Dec 02, 2021 | 30.63 | 31.76 | 30.62 | 31.21 | 5,133,280 | +0.66(+2.16%) |
Dec 01, 2021 | 31.90 | 32.52 | 30.51 | 30.55 | 5,464,651 | -0.70(-2.24%) |
Nov 30, 2021 | 32.75 | 32.85 | 30.84 | 31.25 | 5,402,000 | -1.88(-5.67%) |
Nov 29, 2021 | 33.54 | 33.82 | 32.82 | 33.13 | 2,080,783 | -0.21(-0.63%) |
Nov 26, 2021 | 33.01 | 33.55 | 32.56 | 33.34 | 1,086,341 | -0.41(-1.21%) |
Nov 24, 2021 | 33.06 | 34.06 | 32.80 | 33.75 | 2,365,263 | +0.62(+1.87%) |
Nov 23, 2021 | 33.81 | 34.12 | 33.08 | 33.13 | 2,058,342 | -0.45(-1.34%) |
Nov 22, 2021 | 33.73 | 34.39 | 33.15 | 33.58 | 4,349,469 | +0.00(+0.00%) |
Nov 19, 2021 | 34.24 | 34.34 | 33.34 | 33.58 | 2,884,021 | -0.73(-2.13%) |
Nov 18, 2021 | 35.52 | 34.56 | 34.22 | 34.31 | 2,945,753 | -1.15(-3.24%) |
Nov 17, 2021 | 35.69 | 35.94 | 35.15 | 35.46 | 1,807,121 | -0.30(-0.84%) |
Nov 16, 2021 | 36.19 | 36.46 | 35.69 | 35.76 | 2,928,339 | -0.43(-1.19%) |
Nov 15, 2021 | 37.14 | 37.21 | 36.00 | 36.19 | 1,940,181 | -0.35(-0.96%) |
Nov 12, 2021 | 36.39 | 36.63 | 36.07 | 36.54 | 1,278,918 | +0.25(+0.69%) |
Nov 11, 2021 | 36.33 | 36.65 | 35.66 | 36.29 | 3,293,691 | -0.19(-0.52%) |
Nov 10, 2021 | 37.00 | 36.48 | 3,832,021 | -0.38(-1.03%) | ||
Nov 09, 2021 | 37.65 | 37.67 | 36.49 | 36.86 | 2,995,787 | -0.90(-2.38%) |
Nov 08, 2021 | 37.93 | 38.29 | 37.32 | 37.76 | 2,672,278 | -0.10(-0.26%) |
Nov 05, 2021 | 37.52 | 38.70 | 37.31 | 37.86 | 4,078,756 | +0.78(+2.10%) |
Nov 04, 2021 | 42.62 | 42.79 | 36.33 | 37.08 | 11,745,272 | -6.01(-13.95%) |
Nov 03, 2021 | 42.43 | 43.31 | 42.43 | 43.09 | 2,916,155 | +0.22(+0.51%) |
Nov 02, 2021 | 42.34 | 42.89 | 41.99 | 42.87 | 1,692,292 | +0.53(+1.25%) |
Nov 01, 2021 | 41.32 | 42.46 | 41.86 | 42.34 | 2,023,344 | +1.27(+3.09%) |
Oct 29, 2021 | 40.94 | 41.07 | 1,536,682 | -0.14(-0.34%) | ||
Oct 28, 2021 | 41.49 | 41.87 | 41.01 | 41.21 | 1,389,716 | -0.21(-0.51%) |
Oct 27, 2021 | 42.90 | 42.90 | 41.34 | 41.42 | 2,168,943 | -1.61(-3.74%) |
Oct 26, 2021 | 43.40 | 43.00 | 43.03 | 2,038,369 | -0.56(-1.28%) | |
Oct 25, 2021 | 43.49 | 43.79 | 43.17 | 43.59 | 1,232,492 | +0.27(+0.62%) |
Oct 22, 2021 | 43.79 | 42.84 | 43.32 | 2,447,798 | -0.56(-1.28%) | |
Oct 21, 2021 | 44.42 | 44.69 | 43.63 | 43.88 | 899,470 | -0.60(-1.35%) |
Oct 20, 2021 | 44.01 | 44.97 | 43.89 | 44.48 | 1,153,874 | +0.29(+0.66%) |
Oct 19, 2021 | 43.66 | 44.38 | 43.52 | 44.19 | 1,157,554 | +0.81(+1.87%) |
Oct 18, 2021 | 42.97 | 43.68 | 42.78 | 43.38 | 1,519,647 | +0.10(+0.23%) |
Oct 15, 2021 | 43.92 | 43.97 | 43.11 | 43.28 | 1,025,026 | -0.27(-0.62%) |
Oct 14, 2021 | 42.70 | 43.73 | 42.59 | 43.55 | 1,764,445 | +1.23(+2.91%) |
Oct 13, 2021 | 42.87 | 43.10 | 42.21 | 42.32 | 1,836,230 | -0.55(-1.28%) |
Oct 12, 2021 | 43.00 | 43.72 | 42.79 | 42.87 | 1,432,288 | -0.37(-0.86%) |
Oct 11, 2021 | 44.43 | 44.80 | 43.23 | 43.24 | 1,421,462 | -1.27(-2.85%) |
Oct 08, 2021 | 45.39 | 45.40 | 44.15 | 44.51 | 1,215,177 | -0.81(-1.79%) |
Oct 07, 2021 | 45.03 | 45.81 | 44.91 | 45.32 | 1,714,033 | +0.63(+1.41%) |
Oct 06, 2021 | 44.64 | 44.77 | 44.05 | 44.69 | 1,362,604 | -0.48(-1.06%) |
Oct 05, 2021 | 45.39 | 45.52 | 44.98 | 45.17 | 1,696,442 | -0.27(-0.59%) |
Oct 04, 2021 | 45.13 | 46.31 | 45.13 | 45.44 | 2,481,127 | +0.28(+0.62%) |
Oct 01, 2021 | 44.18 | 45.52 | 43.94 | 45.16 | 2,277,754 | +1.70(+3.91%) |
Sep 30, 2021 | 44.43 | 44.44 | 43.41 | 43.46 | 1,663,554 | -0.68(-1.54%) |
Sep 29, 2021 | 43.93 | 44.43 | 43.54 | 44.14 | 1,001,316 | +0.35(+0.80%) |
Sep 28, 2021 | 44.57 | 45.12 | 43.73 | 43.79 | 2,319,640 | -0.94(-2.10%) |
Sep 27, 2021 | 43.57 | 45.06 | 43.50 | 44.73 | 2,732,608 | +1.42(+3.28%) |
Sep 24, 2021 | 42.83 | 43.42 | 42.50 | 43.31 | 1,364,748 | +0.45(+1.05%) |
Sep 23, 2021 | 42.48 | 43.48 | 42.27 | 42.86 | 1,518,413 | +0.51(+1.20%) |
Sep 22, 2021 | 42.05 | 42.96 | 41.80 | 42.35 | 1,277,586 | +0.89(+2.15%) |
Sep 21, 2021 | 42.45 | 42.54 | 41.46 | 41.46 | 2,242,980 | -0.57(-1.36%) |
Sep 20, 2021 | 41.71 | 42.48 | 41.50 | 42.03 | 1,525,383 | -0.45(-1.06%) |
Sep 17, 2021 | 42.70 | 43.13 | 42.32 | 42.48 | 3,304,922 | -0.23(-0.54%) |
Sep 16, 2021 | 42.86 | 43.12 | 42.35 | 42.71 | 1,142,030 | -0.28(-0.65%) |
Sep 15, 2021 | 42.00 | 43.24 | 41.81 | 42.99 | 1,860,957 | +0.99(+2.36%) |
Sep 14, 2021 | 44.34 | 44.50 | 41.95 | 42.00 | 3,186,275 | -2.26(-5.11%) |
Sep 13, 2021 | 43.30 | 44.36 | 43.15 | 44.26 | 1,679,333 | +1.51(+3.53%) |
Sep 10, 2021 | 44.00 | 44.24 | 42.69 | 42.75 | 2,355,264 | -1.14(-2.60%) |
Sep 09, 2021 | 45.13 | 45.16 | 43.87 | 43.89 | 2,548,918 | -1.42(-3.13%) |
Sep 08, 2021 | 45.56 | 46.27 | 44.99 | 45.31 | 1,949,425 | -0.09(-0.20%) |
Sep 07, 2021 | 45.49 | 45.74 | 44.99 | 45.40 | 1,927,206 | -0.03(-0.07%) |
Sep 03, 2021 | 45.55 | 45.57 | 44.85 | 45.43 | 1,277,958 | -0.14(-0.31%) |
Sep 02, 2021 | 44.61 | 45.75 | 44.56 | 45.57 | 2,204,811 | +1.25(+2.82%) |
Sep 01, 2021 | 43.68 | 44.40 | 43.42 | 44.32 | 1,666,574 | +0.73(+1.67%) |
Aug 31, 2021 | 43.26 | 43.96 | 43.21 | 43.59 | 1,445,598 | +0.29(+0.67%) |
Aug 30, 2021 | 43.23 | 43.47 | 42.64 | 43.30 | 1,155,437 | +0.15(+0.35%) |
Aug 27, 2021 | 42.85 | 43.45 | 42.79 | 43.15 | 835,926 | +0.30(+0.70%) |
Aug 26, 2021 | 43.59 | 43.66 | 42.75 | 42.85 | 1,737,085 | -0.85(-1.95%) |
Aug 25, 2021 | 43.32 | 44.07 | 43.14 | 43.70 | 1,034,476 | +0.49(+1.13%) |
Aug 24, 2021 | 43.20 | 43.51 | 42.97 | 43.21 | 2,848,157 | +0.02(+0.05%) |
Aug 23, 2021 | 43.25 | 43.43 | 42.95 | 43.19 | 860,497 | +0.31(+0.72%) |
Aug 20, 2021 | 41.87 | 43.01 | 41.52 | 42.88 | 1,250,120 | +0.86(+2.05%) |
Aug 19, 2021 | 42.21 | 42.78 | 41.69 | 42.02 | 1,417,713 | -0.68(-1.59%) |
Aug 18, 2021 | 43.01 | 43.62 | 43.12 | 42.70 | 1,019,579 | -0.42(-0.97%) |
Aug 17, 2021 | 42.87 | 43.89 | 42.40 | 43.12 | 1,793,587 | -0.01(-0.02%) |
Aug 16, 2021 | 42.34 | 43.19 | 41.96 | 43.13 | 1,484,244 | +0.39(+0.91%) |
Aug 13, 2021 | 43.20 | 43.20 | 42.53 | 42.74 | 1,137,261 | -0.37(-0.86%) |
Aug 12, 2021 | 43.58 | 43.67 | 42.71 | 43.11 | 1,305,611 | -0.47(-1.08%) |
Aug 11, 2021 | 43.25 | 43.63 | 42.85 | 43.58 | 1,431,632 | +0.43(+1.00%) |
Aug 10, 2021 | 42.52 | 43.86 | 42.37 | 43.15 | 3,267,721 | +0.90(+2.13%) |
Aug 09, 2021 | 41.79 | 42.84 | 41.26 | 42.25 | 2,011,069 | +0.28(+0.67%) |
Aug 06, 2021 | 42.16 | 42.37 | 41.81 | 41.97 | 1,602,232 | +0.13(+0.31%) |
Aug 05, 2021 | 41.70 | 41.97 | 41.47 | 41.84 | 1,171,793 | +0.33(+0.79%) |
Aug 04, 2021 | 41.72 | 41.76 | 41.14 | 41.51 | 1,384,906 | -0.49(-1.17%) |
Aug 03, 2021 | 42.02 | 42.10 | 40.77 | 42.00 | 1,208,775 | +0.31(+0.74%) |
Aug 02, 2021 | 41.99 | 42.63 | 41.36 | 41.69 | 1,485,313 | -0.17(-0.41%) |
Jul 30, 2021 | 42.15 | 42.51 | 41.79 | 41.86 | 1,893,511 | -0.35(-0.83%) |
Jul 29, 2021 | 42.47 | 43.18 | 42.18 | 42.21 | 1,155,878 | -0.18(-0.42%) |
Jul 28, 2021 | 42.87 | 43.25 | 42.14 | 42.39 | 2,392,604 | -0.48(-1.12%) |
Jul 27, 2021 | 42.47 | 42.90 | 42.19 | 42.87 | 2,034,026 | +0.17(+0.40%) |
Jul 26, 2021 | 41.94 | 43.41 | 41.90 | 42.70 | 2,362,818 | +1.02(+2.45%) |
Jul 23, 2021 | 42.07 | 42.15 | 41.36 | 41.68 | 1,086,615 | -0.24(-0.57%) |
Jul 22, 2021 | 41.49 | 42.13 | 41.16 | 41.92 | 2,086,406 | +0.09(+0.22%) |
Jul 21, 2021 | 41.06 | 42.18 | 40.90 | 41.83 | 2,525,808 | +0.96(+2.35%) |
Jul 20, 2021 | 39.10 | 41.52 | 39.04 | 40.87 | 3,417,782 | +1.83(+4.69%) |
Jul 19, 2021 | 38.94 | 39.74 | 38.71 | 39.04 | 2,879,457 | -0.41(-1.04%) |
Jul 16, 2021 | 40.05 | 40.37 | 39.28 | 39.45 | 1,452,144 | -0.46(-1.15%) |
Jul 15, 2021 | 40.13 | 40.45 | 39.60 | 39.91 | 1,554,147 | -0.48(-1.19%) |
Jul 14, 2021 | 40.45 | 40.77 | 40.16 | 40.39 | 1,566,897 | +0.14(+0.35%) |
Jul 13, 2021 | 41.37 | 41.48 | 40.17 | 40.25 | 1,760,181 | -1.05(-2.54%) |
Jul 12, 2021 | 41.39 | 41.56 | 41.00 | 41.30 | 1,705,946 | -0.20(-0.48%) |
Jul 09, 2021 | 41.00 | 41.81 | 40.70 | 41.50 | 4,014,048 | +1.01(+2.49%) |
Jul 08, 2021 | 40.39 | 41.16 | 39.95 | 40.49 | 2,145,827 | -0.42(-1.03%) |
Jul 07, 2021 | 41.64 | 41.82 | 40.87 | 40.91 | 1,709,533 | -0.82(-1.97%) |
Jul 06, 2021 | 42.47 | 42.47 | 41.09 | 41.73 | 2,452,242 | -0.85(-2.00%) |
Jul 02, 2021 | 42.33 | 42.69 | 42.08 | 42.58 | 1,050,334 | +0.14(+0.33%) |
Jul 01, 2021 | 42.07 | 42.81 | 41.96 | 42.44 | 2,455,419 | +0.64(+1.53%) |
Jun 30, 2021 | 41.76 | 41.94 | 41.23 | 41.80 | 1,811,165 | +0.07(+0.17%) |
Jun 29, 2021 | 41.75 | 42.36 | 41.61 | 41.73 | 2,824,455 | -0.02(-0.05%) |
Jun 28, 2021 | 42.38 | 42.38 | 41.33 | 41.75 | 2,001,608 | -0.66(-1.56%) |
Jun 25, 2021 | 41.10 | 42.92 | 41.01 | 42.41 | 2,939,038 | +1.22(+2.96%) |
Jun 24, 2021 | 40.74 | 41.30 | 40.49 | 41.19 | 1,675,828 | +0.74(+1.83%) |
Jun 23, 2021 | 40.91 | 41.06 | 40.38 | 40.45 | 1,479,749 | -0.31(-0.76%) |
Jun 22, 2021 | 41.04 | 41.05 | 40.47 | 40.76 | 1,640,935 | -0.22(-0.54%) |
Jun 21, 2021 | 40.42 | 41.21 | 40.26 | 40.98 | 2,121,767 | +0.94(+2.35%) |
Jun 18, 2021 | 40.54 | 40.79 | 39.99 | 40.04 | 2,829,613 | -1.12(-2.72%) |
Jun 17, 2021 | 41.09 | 41.81 | 40.69 | 41.16 | 2,318,360 | -0.07(-0.17%) |
Jun 16, 2021 | 40.87 | 42.14 | 40.73 | 41.23 | 4,428,106 | +1.07(+2.66%) |
Jun 15, 2021 | 39.93 | 40.31 | 39.59 | 40.16 | 2,120,481 | +0.13(+0.32%) |
Jun 14, 2021 | 40.05 | 40.25 | 39.56 | 40.03 | 2,148,125 | -0.04(-0.10%) |
Jun 11, 2021 | 40.18 | 40.51 | 39.84 | 40.07 | 1,745,363 | +0.01(+0.02%) |
Jun 10, 2021 | 40.68 | 40.88 | 39.97 | 40.06 | 3,045,479 | -0.38(-0.94%) |
Jun 09, 2021 | 42.42 | 42.51 | 40.42 | 40.44 | 8,580,296 | -3.14(-7.21%) |
Jun 08, 2021 | 45.01 | 45.23 | 43.23 | 43.58 | 4,059,843 | -1.45(-3.22%) |
Jun 07, 2021 | 45.31 | 45.97 | 44.91 | 45.03 | 2,543,593 | -0.08(-0.18%) |
Jun 04, 2021 | 45.07 | 45.46 | 44.85 | 45.11 | 1,816,158 | +0.22(+0.49%) |
Jun 03, 2021 | 44.91 | 45.09 | 44.18 | 44.89 | 2,310,319 | -0.59(-1.30%) |
Jun 02, 2021 | 44.04 | 46.29 | 43.89 | 45.48 | 5,113,764 | +1.62(+3.69%) |
Jun 01, 2021 | 43.76 | 44.63 | 43.65 | 43.86 | 1,863,478 | +0.34(+0.78%) |
May 28, 2021 | 44.83 | 44.85 | 43.47 | 43.52 | 3,353,115 | -1.02(-2.29%) |
May 27, 2021 | 44.03 | 44.98 | 43.99 | 44.54 | 4,363,452 | +0.55(+1.25%) |
May 26, 2021 | 43.43 | 44.03 | 43.25 | 43.99 | 1,744,414 | +0.64(+1.48%) |
May 25, 2021 | 44.44 | 44.71 | 43.27 | 43.35 | 2,008,934 | -1.07(-2.41%) |
May 24, 2021 | 44.15 | 44.62 | 44.00 | 44.42 | 1,912,036 | +0.37(+0.84%) |
May 21, 2021 | 44.76 | 45.03 | 44.00 | 44.05 | 2,457,064 | +0.00(+0.00%) |
May 20, 2021 | 43.03 | 44.28 | 42.85 | 44.05 | 3,943,829 | +0.90(+2.09%) |
May 19, 2021 | 44.05 | 44.08 | 42.70 | 43.15 | 3,000,689 | -1.20(-2.71%) |
May 18, 2021 | 45.14 | 45.46 | 44.32 | 44.35 | 2,299,698 | -0.85(-1.88%) |
May 17, 2021 | 46.02 | 46.09 | 44.74 | 45.20 | 2,579,771 | -0.62(-1.35%) |
May 14, 2021 | 45.01 | 45.95 | 44.74 | 45.82 | 1,845,854 | +1.20(+2.69%) |
May 13, 2021 | 44.91 | 45.54 | 44.40 | 44.62 | 3,155,318 | +0.16(+0.36%) |
May 12, 2021 | 46.27 | 46.27 | 44.31 | 44.46 | 3,068,515 | -1.77(-3.83%) |
May 11, 2021 | 45.80 | 46.56 | 45.27 | 46.23 | 2,393,923 | -0.23(-0.50%) |
May 10, 2021 | 46.79 | 47.05 | 46.24 | 46.46 | 2,626,280 | -0.07(-0.15%) |
May 07, 2021 | 46.08 | 46.94 | 45.89 | 46.53 | 3,013,723 | +0.60(+1.31%) |
May 06, 2021 | 46.15 | 46.48 | 45.21 | 45.93 | 2,963,104 | +0.11(+0.24%) |
May 05, 2021 | 46.29 | 46.47 | 45.19 | 45.82 | 4,483,310 | -0.15(-0.33%) |
May 04, 2021 | 44.00 | 46.15 | 43.87 | 45.97 | 4,511,140 | +1.52(+3.42%) |
May 03, 2021 | 45.37 | 45.48 | 44.37 | 44.45 | 2,474,938 | -0.34(-0.76%) |
Apr 30, 2021 | 44.88 | 45.86 | 44.34 | 44.79 | 5,518,800 | -0.26(-0.58%) |
Apr 29, 2021 | 42.61 | 45.17 | 41.74 | 45.05 | 10,227,941 | +3.46(+8.32%) |
Apr 28, 2021 | 42.73 | 42.73 | 41.48 | 41.59 | 3,899,641 | -0.87(-2.05%) |
Apr 27, 2021 | 43.00 | 43.45 | 42.26 | 42.46 | 4,711,574 | -0.62(-1.44%) |
Apr 26, 2021 | 42.50 | 43.23 | 42.26 | 43.08 | 2,626,517 | +0.60(+1.41%) |
Apr 23, 2021 | 42.32 | 42.91 | 41.38 | 42.48 | 4,436,000 | +0.52(+1.24%) |
Apr 22, 2021 | 41.24 | 42.56 | 41.00 | 41.96 | 8,892,379 | +1.02(+2.49%) |
Apr 21, 2021 | 37.41 | 41.70 | 37.30 | 40.94 | 15,116,414 | +4.05(+10.98%) |
Apr 20, 2021 | 37.00 | 37.08 | 36.25 | 36.89 | 2,043,204 | -0.11(-0.30%) |
Apr 19, 2021 | 37.82 | 38.22 | 36.87 | 37.00 | 2,356,592 | -1.01(-2.66%) |
Apr 16, 2021 | 37.70 | 38.09 | 37.53 | 38.01 | 1,575,000 | +0.31(+0.82%) |
Apr 15, 2021 | 37.72 | 38.71 | 37.57 | 37.70 | 2,503,562 | +0.02(+0.05%) |
Apr 14, 2021 | 37.41 | 38.15 | 37.25 | 37.68 | 2,748,353 | +0.19(+0.51%) |
Apr 13, 2021 | 37.86 | 37.95 | 37.28 | 37.49 | 4,712,695 | -0.46(-1.21%) |
Apr 12, 2021 | 37.78 | 38.01 | 37.54 | 37.95 | 1,707,064 | +0.39(+1.04%) |
Apr 09, 2021 | 37.78 | 38.01 | 37.07 | 37.56 | 2,825,500 | -0.29(-0.77%) |
Apr 08, 2021 | 37.66 | 38.08 | 37.36 | 37.85 | 2,540,394 | +0.11(+0.29%) |
Apr 07, 2021 | 37.57 | 38.13 | 37.42 | 37.74 | 1,707,704 | +0.31(+0.83%) |
Apr 06, 2021 | 37.54 | 37.80 | 37.21 | 37.43 | 2,353,260 | -0.26(-0.69%) |
Apr 05, 2021 | 37.08 | 38.08 | 36.86 | 37.69 | 2,998,454 | +0.89(+2.42%) |