Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.24 | 34.58 | 33.70 | 33.74 | 601,992 | -0.50(-1.45%) |
Mar 30, 2022 | 34.43 | 34.70 | 33.96 | 34.24 | 556,750 | +0.07(+0.20%) |
Mar 29, 2022 | 33.50 | 34.27 | 33.50 | 34.17 | 570,937 | +1.16(+3.51%) |
Mar 28, 2022 | 32.97 | 33.10 | 32.45 | 33.01 | 464,096 | +0.04(+0.13%) |
Mar 25, 2022 | 32.93 | 33.24 | 32.71 | 32.97 | 493,021 | +0.04(+0.13%) |
Mar 24, 2022 | 32.29 | 32.93 | 32.06 | 32.93 | 479,684 | +0.81(+2.51%) |
Mar 23, 2022 | 32.59 | 32.66 | 31.96 | 32.12 | 443,407 | -0.77(-2.35%) |
Mar 22, 2022 | 32.86 | 33.50 | 32.78 | 32.89 | 558,285 | +0.28(+0.87%) |
Mar 21, 2022 | 33.14 | 33.52 | 32.36 | 32.61 | 547,704 | -0.51(-1.53%) |
Mar 18, 2022 | 33.15 | 33.49 | 32.59 | 33.12 | 1,182,277 | +0.06(+0.18%) |
Mar 17, 2022 | 32.15 | 33.13 | 31.90 | 33.06 | 795,393 | +0.62(+1.90%) |
Mar 16, 2022 | 31.69 | 32.75 | 31.42 | 32.44 | 896,504 | +1.23(+3.96%) |
Mar 15, 2022 | 31.35 | 31.86 | 30.92 | 31.21 | 825,447 | +0.04(+0.14%) |
Mar 14, 2022 | 31.06 | 31.56 | 30.81 | 31.16 | 677,966 | +0.47(+1.54%) |
Mar 11, 2022 | 31.45 | 31.83 | 30.66 | 30.69 | 573,917 | -0.55(-1.76%) |
Mar 10, 2022 | 30.11 | 31.38 | 29.96 | 31.24 | 854,218 | +0.52(+1.70%) |
Mar 09, 2022 | 30.20 | 31.21 | 30.19 | 30.72 | 769,932 | +1.39(+4.74%) |
Mar 08, 2022 | 29.74 | 30.48 | 29.10 | 29.33 | 1,238,030 | -0.32(-1.07%) |
Mar 07, 2022 | 31.38 | 31.49 | 29.60 | 29.64 | 1,098,504 | -1.96(-6.19%) |
Mar 04, 2022 | 31.72 | 31.79 | 31.10 | 31.60 | 675,496 | -0.65(-2.02%) |
Mar 03, 2022 | 32.91 | 33.09 | 31.97 | 32.25 | 653,288 | -0.58(-1.78%) |
Mar 02, 2022 | 31.96 | 33.20 | 31.96 | 32.83 | 949,810 | +1.22(+3.85%) |
Mar 01, 2022 | 32.42 | 32.65 | 31.33 | 31.62 | 772,199 | -1.06(-3.25%) |
Feb 28, 2022 | 32.47 | 33.22 | 32.39 | 32.68 | 845,883 | -0.32(-0.96%) |
Feb 25, 2022 | 31.82 | 33.05 | 32.05 | 33.00 | 845,993 | +1.36(+4.31%) |
Feb 24, 2022 | 30.67 | 31.81 | 30.33 | 31.63 | 1,253,714 | -0.15(-0.46%) |
Feb 23, 2022 | 33.00 | 33.25 | 31.77 | 31.78 | 731,365 | -0.94(-2.88%) |
Feb 22, 2022 | 33.16 | 33.42 | 32.35 | 32.72 | 701,697 | -0.64(-1.93%) |
Feb 18, 2022 | 33.37 | 0 | +0.39(+1.17%) | |||
Feb 17, 2022 | 34.34 | 34.63 | 32.87 | 32.98 | 1,113,536 | -1.70(-4.90%) |
Feb 16, 2022 | 34.10 | 34.94 | 34.09 | 34.68 | 570,092 | +0.39(+1.15%) |
Feb 15, 2022 | 34.20 | 34.70 | 33.74 | 34.28 | 675,103 | +0.66(+1.96%) |
Feb 14, 2022 | 33.87 | 34.16 | 33.37 | 33.62 | 758,836 | -0.34(-1.01%) |
Feb 11, 2022 | 34.42 | 35.28 | 33.28 | 33.97 | 988,639 | -0.45(-1.32%) |
Feb 10, 2022 | 34.94 | 35.48 | 34.26 | 34.42 | 1,328,761 | -0.90(-2.54%) |
Feb 09, 2022 | 35.28 | 35.88 | 35.13 | 35.32 | 900,438 | +0.52(+1.49%) |
Feb 08, 2022 | 34.52 | 35.19 | 34.52 | 34.80 | 1,034,286 | +0.37(+1.07%) |
Feb 07, 2022 | 34.22 | 34.83 | 34.17 | 34.43 | 949,237 | +0.35(+1.04%) |
Feb 04, 2022 | 33.97 | 34.43 | 33.44 | 34.08 | 798,785 | +0.11(+0.31%) |
Feb 03, 2022 | 34.47 | 35.00 | 33.88 | 33.97 | 1,323,510 | -0.50(-1.45%) |
Feb 02, 2022 | 35.74 | 36.15 | 34.10 | 34.47 | 1,534,448 | -1.11(-3.12%) |
Feb 01, 2022 | 35.95 | 36.03 | 35.07 | 35.58 | 982,493 | +0.07(+0.21%) |
Jan 31, 2022 | 34.00 | 35.56 | 35.51 | 878,513 | +1.30(+3.80%) | |
Jan 28, 2022 | 33.74 | 34.24 | 32.96 | 34.21 | 729,135 | +0.30(+0.87%) |
Jan 27, 2022 | 34.57 | 35.20 | 33.74 | 33.91 | 620,695 | -0.12(-0.36%) |
Jan 26, 2022 | 35.44 | 35.69 | 33.80 | 34.03 | 990,064 | -0.48(-1.38%) |
Jan 25, 2022 | 34.28 | 35.01 | 33.11 | 34.51 | 977,638 | -0.18(-0.52%) |
Jan 24, 2022 | 33.84 | 34.81 | 33.02 | 34.69 | 847,700 | -0.01(-0.02%) |
Jan 21, 2022 | 35.46 | 35.46 | 34.40 | 34.70 | 1,060,798 | -0.93(-2.61%) |
Jan 20, 2022 | 36.60 | 37.26 | 35.60 | 35.63 | 715,039 | -0.72(-1.99%) |
Jan 19, 2022 | 36.87 | 37.06 | 36.20 | 36.35 | 828,184 | -0.30(-0.83%) |
Jan 18, 2022 | 37.42 | 38.38 | 36.52 | 36.66 | 667,320 | -1.06(-2.81%) |
Jan 14, 2022 | 37.72 | 0 | -0.29(-0.76%) | |||
Jan 13, 2022 | 38.29 | 38.77 | 37.86 | 38.00 | 607,133 | +0.02(+0.06%) |
Jan 12, 2022 | 39.38 | 39.44 | 37.74 | 37.98 | 814,742 | -1.02(-2.61%) |
Jan 11, 2022 | 38.08 | 39.10 | 37.43 | 39.00 | 972,531 | +1.08(+2.86%) |
Jan 10, 2022 | 38.31 | 38.43 | 37.39 | 37.91 | 758,209 | -0.62(-1.60%) |
Jan 07, 2022 | 38.64 | 39.00 | 38.16 | 38.53 | 677,117 | -0.21(-0.55%) |
Jan 06, 2022 | 38.41 | 39.05 | 38.32 | 38.74 | 370,488 | +0.55(+1.44%) |
Jan 05, 2022 | 39.06 | 39.82 | 38.14 | 38.19 | 592,089 | -0.82(-2.11%) |
Jan 04, 2022 | 38.61 | 39.40 | 38.61 | 39.01 | 545,850 | -0.12(-0.29%) |
Jan 03, 2022 | 39.40 | 39.84 | 38.87 | 39.13 | 336,708 | -0.02(-0.04%) |
Dec 31, 2021 | 38.95 | 39.42 | 38.95 | 39.15 | 311,745 | +0.12(+0.32%) |
Dec 30, 2021 | 39.26 | 39.65 | 38.96 | 39.02 | 287,513 | -0.13(-0.34%) |
Dec 29, 2021 | 39.24 | 39.74 | 39.06 | 39.15 | 328,237 | -0.20(-0.50%) |
Dec 28, 2021 | 39.61 | 39.93 | 39.29 | 39.35 | 355,326 | -0.25(-0.62%) |
Dec 27, 2021 | 38.54 | 39.63 | 38.42 | 39.60 | 536,848 | +1.02(+2.64%) |
Dec 23, 2021 | 37.86 | 38.98 | 37.73 | 38.58 | 504,072 | +1.25(+3.35%) |
Dec 22, 2021 | 37.54 | 37.75 | 36.93 | 37.33 | 547,397 | -0.21(-0.57%) |
Dec 21, 2021 | 37.15 | 37.57 | 36.82 | 37.54 | 544,374 | +0.93(+2.54%) |
Dec 20, 2021 | 36.75 | 36.87 | 35.62 | 36.61 | 634,477 | -0.98(-2.60%) |
Dec 17, 2021 | 37.97 | 38.67 | 37.39 | 37.59 | 999,492 | -0.81(-2.10%) |
Dec 16, 2021 | 38.73 | 39.24 | 38.27 | 38.40 | 731,261 | +0.82(+2.19%) |
Dec 15, 2021 | 37.25 | 37.76 | 36.32 | 37.58 | 771,307 | +0.30(+0.79%) |
Dec 14, 2021 | 36.15 | 37.49 | 35.97 | 37.28 | 1,139,311 | +0.94(+2.58%) |
Dec 13, 2021 | 36.61 | 36.82 | 36.20 | 36.34 | 729,025 | -0.33(-0.90%) |
Dec 10, 2021 | 37.36 | 37.58 | 36.48 | 36.67 | 357,667 | -0.45(-1.22%) |
Dec 09, 2021 | 37.22 | 37.73 | 37.10 | 37.12 | 342,475 | -0.50(-1.33%) |
Dec 08, 2021 | 37.57 | 37.88 | 37.20 | 37.63 | 303,211 | +0.11(+0.28%) |
Dec 07, 2021 | 37.22 | 38.04 | 37.01 | 37.52 | 448,333 | +0.93(+2.54%) |
Dec 06, 2021 | 36.86 | 37.14 | 36.22 | 36.59 | 516,584 | +0.44(+1.20%) |
Dec 03, 2021 | 37.28 | 37.47 | 35.66 | 36.15 | 735,678 | -1.18(-3.15%) |
Dec 02, 2021 | 35.89 | 37.45 | 35.61 | 37.33 | 1,041,628 | +1.88(+5.31%) |
Dec 01, 2021 | 37.67 | 37.79 | 35.38 | 35.45 | 1,334,468 | -1.31(-3.55%) |
Nov 30, 2021 | 38.54 | 38.71 | 36.43 | 36.75 | 903,182 | -2.24(-5.75%) |
Nov 29, 2021 | 39.47 | 39.64 | 38.64 | 39.00 | 444,641 | +0.12(+0.32%) |
Nov 26, 2021 | 39.16 | 39.43 | 38.44 | 38.87 | 484,490 | -1.43(-3.55%) |
Nov 24, 2021 | 40.45 | 40.67 | 40.08 | 40.30 | 274,168 | -0.29(-0.71%) |
Nov 23, 2021 | 39.84 | 40.71 | 39.61 | 40.59 | 510,898 | +0.67(+1.69%) |
Nov 22, 2021 | 40.82 | 41.12 | 39.83 | 39.92 | 406,791 | -0.40(-1.00%) |
Nov 19, 2021 | 40.17 | 40.77 | 39.94 | 40.32 | 772,922 | -0.15(-0.37%) |
Nov 18, 2021 | 40.90 | 40.51 | 39.83 | 40.47 | 489,537 | -0.28(-0.69%) |
Nov 17, 2021 | 40.91 | 40.93 | 40.25 | 40.75 | 674,057 | -0.34(-0.82%) |
Nov 16, 2021 | 41.08 | 41.56 | 40.68 | 41.08 | 346,927 | -0.02(-0.04%) |
Nov 15, 2021 | 41.24 | 41.59 | 40.46 | 41.10 | 544,045 | -0.01(-0.02%) |
Nov 12, 2021 | 41.47 | 41.47 | 40.91 | 41.11 | 429,998 | +0.10(+0.24%) |
Nov 11, 2021 | 40.82 | 41.18 | 40.62 | 41.01 | 401,777 | +0.31(+0.75%) |
Nov 10, 2021 | 41.32 | 40.71 | 543,607 | -0.80(-1.94%) | ||
Nov 09, 2021 | 41.73 | 42.05 | 41.16 | 41.51 | 579,999 | -0.34(-0.81%) |
Nov 08, 2021 | 40.67 | 42.17 | 40.56 | 41.85 | 792,587 | +1.33(+3.28%) |
Nov 05, 2021 | 40.96 | 41.38 | 40.43 | 40.52 | 631,519 | +0.01(+0.02%) |
Nov 04, 2021 | 40.65 | 41.09 | 39.92 | 40.51 | 710,914 | -0.59(-1.43%) |
Nov 03, 2021 | 39.83 | 41.72 | 39.83 | 41.10 | 718,832 | +0.96(+2.38%) |
Nov 02, 2021 | 39.82 | 40.16 | 39.48 | 40.14 | 792,859 | +0.31(+0.79%) |
Nov 01, 2021 | 40.25 | 39.85 | 39.46 | 39.83 | 827,829 | -0.02(-0.06%) |
Oct 29, 2021 | 39.08 | 40.12 | 38.98 | 39.85 | 599,016 | +0.84(+2.14%) |
Oct 28, 2021 | 38.41 | 39.92 | 38.41 | 39.02 | 1,082,352 | +0.61(+1.59%) |
Oct 27, 2021 | 40.82 | 41.02 | 38.37 | 38.41 | 1,480,198 | -2.81(-6.81%) |
Oct 26, 2021 | 41.24 | 41.58 | 41.21 | 813,430 | +0.30(+0.73%) | |
Oct 25, 2021 | 40.56 | 40.96 | 39.56 | 40.92 | 845,944 | +0.39(+0.97%) |
Oct 22, 2021 | 39.52 | 40.53 | 39.43 | 40.52 | 671,737 | +1.07(+2.71%) |
Oct 21, 2021 | 39.00 | 39.46 | 38.58 | 39.45 | 534,307 | +0.68(+1.74%) |
Oct 20, 2021 | 38.84 | 39.22 | 38.65 | 38.78 | 376,536 | +0.10(+0.25%) |
Oct 19, 2021 | 37.96 | 38.69 | 37.75 | 38.68 | 479,565 | +1.06(+2.82%) |
Oct 18, 2021 | 37.81 | 38.04 | 37.44 | 37.62 | 585,296 | -0.38(-1.00%) |
Oct 15, 2021 | 38.99 | 39.10 | 38.00 | 38.00 | 879,974 | -0.42(-1.09%) |
Oct 14, 2021 | 38.08 | 38.62 | 37.51 | 38.41 | 798,572 | +1.27(+3.42%) |
Oct 13, 2021 | 37.18 | 37.61 | 36.52 | 37.14 | 915,367 | -0.03(-0.09%) |
Oct 12, 2021 | 38.96 | 39.03 | 37.03 | 37.18 | 1,003,659 | -2.08(-5.29%) |
Oct 11, 2021 | 40.21 | 40.64 | 39.25 | 39.25 | 694,916 | -1.14(-2.83%) |
Oct 08, 2021 | 39.95 | 40.59 | 39.65 | 40.39 | 644,921 | +0.47(+1.17%) |
Oct 07, 2021 | 40.10 | 40.76 | 39.81 | 39.93 | 444,477 | +0.29(+0.73%) |
Oct 06, 2021 | 39.30 | 40.10 | 38.98 | 39.64 | 347,044 | -0.24(-0.61%) |
Oct 05, 2021 | 38.76 | 40.02 | 38.23 | 39.88 | 660,991 | +1.17(+3.01%) |
Oct 04, 2021 | 39.43 | 39.86 | 38.29 | 38.71 | 964,126 | -1.21(-3.04%) |
Oct 01, 2021 | 39.62 | 40.59 | 38.84 | 39.93 | 527,868 | +0.57(+1.45%) |
Sep 30, 2021 | 40.56 | 40.74 | 39.28 | 39.36 | 553,677 | -0.80(-2.00%) |
Sep 29, 2021 | 40.78 | 40.78 | 40.13 | 40.16 | 379,627 | -0.48(-1.19%) |
Sep 28, 2021 | 41.70 | 41.94 | 40.46 | 40.64 | 418,597 | -1.25(-2.98%) |
Sep 27, 2021 | 41.17 | 42.11 | 41.17 | 41.89 | 264,942 | +0.85(+2.08%) |
Sep 24, 2021 | 40.89 | 41.50 | 40.63 | 41.04 | 260,443 | -0.03(-0.08%) |
Sep 23, 2021 | 40.70 | 41.49 | 40.68 | 41.07 | 308,894 | +0.64(+1.57%) |
Sep 22, 2021 | 39.74 | 40.84 | 39.61 | 40.43 | 350,077 | +1.21(+3.10%) |
Sep 21, 2021 | 40.47 | 40.55 | 38.82 | 39.22 | 532,400 | -0.72(-1.79%) |
Sep 20, 2021 | 40.22 | 40.30 | 39.01 | 39.93 | 714,369 | -1.54(-3.71%) |
Sep 17, 2021 | 41.62 | 41.94 | 41.13 | 41.47 | 714,649 | +0.16(+0.39%) |
Sep 16, 2021 | 41.83 | 42.10 | 40.97 | 41.31 | 377,937 | -0.46(-1.10%) |
Sep 15, 2021 | 40.73 | 41.98 | 40.67 | 41.77 | 489,386 | +1.08(+2.65%) |
Sep 14, 2021 | 41.62 | 41.82 | 40.48 | 40.69 | 449,965 | -0.62(-1.50%) |
Sep 13, 2021 | 40.87 | 41.32 | 40.59 | 41.31 | 369,743 | +0.91(+2.25%) |
Sep 10, 2021 | 41.02 | 41.17 | 40.21 | 40.40 | 530,283 | -0.22(-0.53%) |
Sep 09, 2021 | 40.62 | 41.33 | 40.62 | 40.62 | 338,377 | -0.03(-0.08%) |
Sep 08, 2021 | 40.67 | 41.29 | 40.20 | 40.65 | 416,886 | -0.14(-0.35%) |
Sep 07, 2021 | 41.99 | 42.03 | 40.75 | 40.80 | 393,700 | -1.19(-2.84%) |
Sep 03, 2021 | 42.20 | 42.55 | 41.87 | 41.99 | 403,963 | -0.21(-0.50%) |
Sep 02, 2021 | 41.83 | 42.29 | 41.51 | 42.20 | 395,477 | +0.47(+1.14%) |
Sep 01, 2021 | 41.91 | 42.14 | 41.19 | 41.72 | 354,087 | -0.08(-0.19%) |
Aug 31, 2021 | 41.83 | 42.01 | 41.31 | 41.80 | 545,579 | -0.02(-0.06%) |
Aug 30, 2021 | 42.48 | 42.48 | 41.79 | 41.83 | 544,312 | -0.44(-1.05%) |
Aug 27, 2021 | 40.67 | 42.34 | 40.67 | 42.27 | 529,720 | +1.64(+4.04%) |
Aug 26, 2021 | 41.12 | 41.28 | 40.49 | 40.63 | 344,663 | -0.55(-1.35%) |
Aug 25, 2021 | 41.31 | 42.02 | 41.05 | 41.18 | 521,826 | -0.18(-0.43%) |
Aug 24, 2021 | 40.84 | 41.37 | 40.50 | 41.36 | 435,685 | +0.78(+1.92%) |
Aug 23, 2021 | 39.85 | 40.70 | 39.85 | 40.58 | 458,799 | +1.05(+2.65%) |
Aug 20, 2021 | 38.62 | 39.60 | 38.45 | 39.53 | 473,477 | +0.89(+2.31%) |
Aug 19, 2021 | 38.72 | 39.30 | 38.11 | 38.64 | 687,759 | -0.68(-1.74%) |
Aug 18, 2021 | 39.93 | 40.31 | 39.32 | 39.32 | 628,420 | -0.97(-2.42%) |
Aug 17, 2021 | 40.66 | 40.94 | 39.83 | 40.30 | 691,695 | -1.01(-2.43%) |
Aug 16, 2021 | 40.84 | 41.50 | 40.20 | 41.30 | 611,068 | +0.10(+0.25%) |
Aug 13, 2021 | 41.42 | 41.53 | 40.89 | 41.20 | 541,443 | -0.18(-0.44%) |
Aug 12, 2021 | 41.50 | 41.79 | 40.68 | 41.38 | 630,518 | -0.24(-0.59%) |
Aug 11, 2021 | 41.59 | 42.05 | 41.26 | 41.62 | 880,575 | +0.36(+0.88%) |
Aug 10, 2021 | 40.92 | 41.58 | 40.83 | 41.26 | 479,362 | +0.39(+0.97%) |
Aug 09, 2021 | 40.52 | 41.34 | 40.17 | 40.87 | 579,605 | +0.40(+0.99%) |
Aug 06, 2021 | 40.05 | 40.48 | 39.47 | 40.46 | 657,040 | +0.58(+1.46%) |
Aug 05, 2021 | 39.44 | 40.09 | 39.14 | 39.88 | 622,373 | +0.98(+2.52%) |
Aug 04, 2021 | 38.66 | 39.22 | 38.11 | 38.90 | 756,562 | -0.24(-0.62%) |
Aug 03, 2021 | 38.60 | 39.40 | 38.33 | 39.15 | 660,934 | +0.79(+2.06%) |
Aug 02, 2021 | 38.35 | 39.27 | 38.01 | 38.36 | 1,112,554 | +0.41(+1.08%) |
Jul 30, 2021 | 38.07 | 38.39 | 37.80 | 37.95 | 725,724 | -0.28(-0.74%) |
Jul 29, 2021 | 37.42 | 38.89 | 37.18 | 38.23 | 1,089,409 | +0.97(+2.60%) |
Jul 28, 2021 | 37.91 | 38.00 | 36.93 | 37.26 | 981,966 | -0.65(-1.71%) |
Jul 27, 2021 | 38.17 | 38.32 | 37.56 | 37.91 | 562,743 | -0.80(-2.06%) |
Jul 26, 2021 | 38.80 | 39.28 | 38.48 | 38.70 | 527,078 | -0.09(-0.24%) |
Jul 23, 2021 | 39.06 | 39.19 | 38.52 | 38.80 | 348,968 | +0.19(+0.49%) |
Jul 22, 2021 | 39.63 | 39.63 | 38.44 | 38.61 | 370,739 | -1.02(-2.57%) |
Jul 21, 2021 | 39.14 | 39.64 | 39.08 | 39.63 | 313,472 | +0.99(+2.55%) |
Jul 20, 2021 | 37.74 | 38.96 | 37.49 | 38.64 | 583,995 | +0.99(+2.64%) |
Jul 19, 2021 | 37.93 | 38.63 | 37.28 | 37.65 | 715,107 | -1.44(-3.67%) |
Jul 16, 2021 | 39.92 | 39.92 | 38.92 | 39.08 | 519,471 | -0.46(-1.16%) |
Jul 15, 2021 | 39.52 | 39.82 | 39.15 | 39.54 | 445,041 | -0.39(-0.97%) |
Jul 14, 2021 | 40.10 | 40.54 | 39.59 | 39.93 | 515,560 | -0.12(-0.30%) |
Jul 13, 2021 | 40.91 | 41.03 | 39.89 | 40.05 | 460,188 | -0.85(-2.08%) |
Jul 12, 2021 | 39.97 | 40.92 | 39.85 | 40.90 | 484,360 | +0.43(+1.07%) |
Jul 09, 2021 | 39.79 | 40.51 | 39.79 | 40.46 | 533,391 | +1.28(+3.26%) |
Jul 08, 2021 | 39.72 | 39.99 | 38.96 | 39.19 | 404,989 | -1.49(-3.67%) |
Jul 07, 2021 | 40.09 | 40.81 | 39.86 | 40.68 | 481,966 | +0.39(+0.96%) |
Jul 06, 2021 | 40.27 | 40.53 | 39.67 | 40.29 | 472,910 | +0.02(+0.06%) |
Jul 02, 2021 | 40.70 | 40.80 | 40.24 | 40.27 | 429,087 | -0.25(-0.62%) |
Jul 01, 2021 | 40.45 | 40.76 | 40.29 | 40.52 | 502,305 | +0.42(+1.04%) |
Jun 30, 2021 | 39.63 | 40.40 | 39.56 | 40.10 | 533,833 | +0.22(+0.55%) |
Jun 29, 2021 | 39.95 | 40.21 | 39.53 | 39.88 | 636,039 | +0.15(+0.38%) |
Jun 28, 2021 | 41.04 | 41.04 | 39.49 | 39.73 | 654,721 | -1.20(-2.93%) |
Jun 25, 2021 | 40.20 | 40.97 | 40.08 | 40.93 | 2,432,227 | +0.90(+2.25%) |
Jun 24, 2021 | 40.09 | 40.19 | 39.67 | 40.03 | 368,369 | +0.31(+0.77%) |
Jun 23, 2021 | 39.49 | 39.95 | 39.36 | 39.72 | 471,840 | +0.36(+0.92%) |
Jun 22, 2021 | 39.26 | 39.36 | 38.63 | 39.36 | 484,558 | -0.07(-0.18%) |
Jun 21, 2021 | 38.57 | 39.50 | 38.53 | 39.43 | 411,433 | +1.11(+2.90%) |
Jun 18, 2021 | 39.22 | 39.41 | 38.09 | 38.32 | 1,093,998 | -1.63(-4.07%) |
Jun 17, 2021 | 41.13 | 41.20 | 39.24 | 39.94 | 907,734 | -1.53(-3.69%) |
Jun 16, 2021 | 42.21 | 42.21 | 41.25 | 41.47 | 732,525 | -0.94(-2.21%) |
Jun 15, 2021 | 42.52 | 42.89 | 42.21 | 42.41 | 527,417 | -0.02(-0.06%) |
Jun 14, 2021 | 42.49 | 42.61 | 41.82 | 42.44 | 462,327 | -0.01(-0.02%) |
Jun 11, 2021 | 42.86 | 43.08 | 42.30 | 42.44 | 535,668 | -0.12(-0.28%) |
Jun 10, 2021 | 41.87 | 42.85 | 41.82 | 42.56 | 1,104,793 | +1.33(+3.23%) |
Jun 09, 2021 | 41.56 | 41.57 | 40.96 | 41.23 | 482,173 | -0.28(-0.68%) |
Jun 08, 2021 | 40.91 | 41.58 | 40.22 | 41.51 | 539,779 | +0.71(+1.74%) |
Jun 07, 2021 | 40.76 | 40.85 | 40.52 | 40.80 | 508,856 | +0.09(+0.21%) |
Jun 04, 2021 | 40.73 | 40.83 | 40.35 | 40.72 | 526,096 | -0.01(-0.02%) |
Jun 03, 2021 | 40.39 | 40.99 | 40.12 | 40.72 | 392,654 | +0.11(+0.27%) |
Jun 02, 2021 | 40.76 | 40.78 | 40.08 | 40.61 | 455,681 | -0.17(-0.41%) |
Jun 01, 2021 | 40.84 | 41.02 | 40.24 | 40.78 | 483,203 | +0.47(+1.17%) |
May 28, 2021 | 40.47 | 40.52 | 39.64 | 40.31 | 494,182 | -0.11(-0.27%) |
May 27, 2021 | 40.35 | 40.57 | 40.07 | 40.42 | 642,169 | +0.43(+1.09%) |
May 26, 2021 | 39.76 | 40.26 | 39.19 | 39.98 | 876,991 | +0.34(+0.86%) |
May 25, 2021 | 40.67 | 40.98 | 39.61 | 39.64 | 492,323 | -0.79(-1.95%) |
May 24, 2021 | 40.91 | 40.95 | 40.39 | 40.43 | 431,111 | -0.02(-0.06%) |
May 21, 2021 | 40.49 | 40.88 | 40.21 | 40.46 | 391,776 | +0.31(+0.77%) |
May 20, 2021 | 39.39 | 40.49 | 39.05 | 40.15 | 554,499 | +0.96(+2.46%) |
May 19, 2021 | 38.87 | 39.24 | 38.19 | 39.19 | 732,149 | -0.43(-1.08%) |
May 18, 2021 | 40.26 | 40.64 | 39.36 | 39.61 | 1,208,970 | -0.73(-1.82%) |
May 17, 2021 | 40.79 | 40.95 | 39.74 | 40.35 | 651,654 | -0.77(-1.86%) |
May 14, 2021 | 40.53 | 41.36 | 40.31 | 41.11 | 501,656 | +0.86(+2.14%) |
May 13, 2021 | 39.64 | 40.59 | 39.46 | 40.25 | 797,078 | +0.77(+1.94%) |
May 12, 2021 | 42.40 | 42.61 | 39.40 | 39.49 | 1,100,424 | -3.22(-7.54%) |
May 11, 2021 | 42.35 | 43.10 | 42.11 | 42.70 | 643,324 | -1.01(-2.31%) |
May 10, 2021 | 43.88 | 44.34 | 43.69 | 43.71 | 769,686 | -0.09(-0.19%) |
May 07, 2021 | 43.73 | 44.36 | 43.43 | 43.80 | 722,285 | +0.10(+0.23%) |
May 06, 2021 | 42.10 | 43.75 | 41.97 | 43.70 | 865,687 | +1.51(+3.58%) |
May 05, 2021 | 41.25 | 42.20 | 40.62 | 42.18 | 1,064,942 | +1.45(+3.56%) |
May 04, 2021 | 40.46 | 41.00 | 40.02 | 40.73 | 775,852 | +0.52(+1.29%) |
May 03, 2021 | 39.77 | 40.56 | 39.40 | 40.21 | 1,001,466 | +0.73(+1.85%) |
Apr 30, 2021 | 40.37 | 40.69 | 39.21 | 39.49 | 1,206,923 | -1.43(-3.51%) |
Apr 29, 2021 | 41.33 | 41.66 | 40.29 | 40.92 | 684,559 | +0.16(+0.38%) |
Apr 28, 2021 | 41.25 | 41.66 | 39.62 | 40.77 | 1,441,075 | -0.89(-2.14%) |
Apr 27, 2021 | 41.78 | 42.73 | 41.37 | 41.66 | 1,324,986 | -2.16(-4.92%) |
Apr 26, 2021 | 43.09 | 44.16 | 42.96 | 43.81 | 1,246,342 | +1.19(+2.78%) |
Apr 23, 2021 | 41.84 | 42.80 | 41.49 | 42.63 | 607,910 | +0.96(+2.31%) |
Apr 22, 2021 | 41.94 | 42.30 | 41.33 | 41.66 | 792,878 | -0.28(-0.67%) |
Apr 21, 2021 | 40.85 | 41.97 | 40.80 | 41.94 | 747,073 | +0.90(+2.19%) |
Apr 20, 2021 | 42.07 | 42.77 | 40.50 | 41.04 | 930,102 | -1.43(-3.36%) |
Apr 19, 2021 | 43.44 | 43.63 | 41.90 | 42.47 | 773,446 | -1.19(-2.72%) |
Apr 16, 2021 | 44.59 | 44.70 | 43.06 | 43.66 | 817,984 | -0.28(-0.64%) |
Apr 15, 2021 | 42.54 | 44.43 | 42.01 | 43.94 | 1,538,777 | +2.11(+5.04%) |
Apr 14, 2021 | 41.98 | 42.68 | 41.76 | 41.83 | 485,824 | -0.25(-0.59%) |
Apr 13, 2021 | 42.44 | 42.48 | 41.36 | 42.08 | 684,799 | -0.19(-0.46%) |
Apr 12, 2021 | 41.38 | 42.39 | 41.32 | 42.27 | 503,498 | +0.89(+2.16%) |
Apr 09, 2021 | 41.47 | 41.60 | 40.73 | 41.38 | 695,860 | +0.29(+0.72%) |
Apr 08, 2021 | 41.38 | 41.53 | 40.10 | 41.08 | 954,029 | -0.02(-0.06%) |
Apr 07, 2021 | 40.96 | 41.39 | 40.57 | 41.11 | 477,364 | +0.02(+0.06%) |
Apr 06, 2021 | 42.26 | 42.42 | 40.56 | 41.08 | 983,090 | -1.11(-2.63%) |
Apr 05, 2021 | 41.10 | 42.46 | 40.83 | 42.19 | 1,649,024 | +1.47(+3.60%) |