Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.17 | 31.38 | 31.07 | 31.11 | 419,264 | +0.10(+0.33%) |
Mar 30, 2022 | 30.75 | 31.09 | 30.71 | 31.01 | 1,767,945 | +0.03(+0.09%) |
Mar 29, 2022 | 31.26 | 31.27 | 30.76 | 30.98 | 1,330,762 | -0.06(-0.21%) |
Mar 28, 2022 | 30.77 | 31.07 | 30.76 | 31.04 | 911,318 | +0.38(+1.23%) |
Mar 25, 2022 | 30.11 | 30.70 | 30.11 | 30.66 | 1,015,027 | +0.61(+2.03%) |
Mar 24, 2022 | 29.68 | 30.06 | 29.62 | 30.05 | 1,188,006 | +0.02(+0.06%) |
Mar 23, 2022 | 30.32 | 30.41 | 29.96 | 30.04 | 587,772 | -0.34(-1.13%) |
Mar 22, 2022 | 30.40 | 30.55 | 30.26 | 30.38 | 369,782 | +0.18(+0.61%) |
Mar 21, 2022 | 30.43 | 30.55 | 30.16 | 30.19 | 437,518 | -0.76(-2.45%) |
Mar 18, 2022 | 30.65 | 31.02 | 30.59 | 30.95 | 634,486 | -0.51(-1.61%) |
Mar 17, 2022 | 31.26 | 31.55 | 31.19 | 31.46 | 534,743 | +0.40(+1.28%) |
Mar 16, 2022 | 30.50 | 31.06 | 30.48 | 31.06 | 485,738 | +1.18(+3.96%) |
Mar 15, 2022 | 29.80 | 29.96 | 29.58 | 29.88 | 553,769 | +0.23(+0.78%) |
Mar 14, 2022 | 30.09 | 30.17 | 29.58 | 29.65 | 509,557 | +0.72(+2.49%) |
Mar 11, 2022 | 29.60 | 29.69 | 28.93 | 28.93 | 584,056 | +0.03(+0.10%) |
Mar 10, 2022 | 28.72 | 29.14 | 28.62 | 28.90 | 569,251 | -0.46(-1.57%) |
Mar 09, 2022 | 29.32 | 29.51 | 29.02 | 29.36 | 770,581 | +1.96(+7.15%) |
Mar 08, 2022 | 27.23 | 28.11 | 27.11 | 27.40 | 876,019 | +0.66(+2.49%) |
Mar 07, 2022 | 26.83 | 27.08 | 26.55 | 26.74 | 866,037 | -0.54(-1.96%) |
Mar 04, 2022 | 27.05 | 27.29 | 26.99 | 27.27 | 1,431,253 | -1.14(-4.00%) |
Mar 03, 2022 | 28.81 | 28.88 | 28.28 | 28.41 | 425,381 | -0.64(-2.19%) |
Mar 02, 2022 | 28.56 | 29.35 | 28.54 | 29.05 | 539,740 | +0.25(+0.87%) |
Mar 01, 2022 | 29.05 | 29.32 | 28.61 | 28.80 | 655,570 | -1.04(-3.50%) |
Feb 28, 2022 | 29.70 | 29.86 | 29.47 | 29.84 | 666,293 | -0.36(-1.19%) |
Feb 25, 2022 | 29.46 | 30.30 | 29.78 | 30.20 | 477,315 | +0.84(+2.86%) |
Feb 24, 2022 | 28.63 | 29.36 | 28.57 | 29.36 | 1,592,010 | -0.58(-1.94%) |
Feb 23, 2022 | 30.32 | 30.36 | 29.89 | 29.94 | 602,591 | -1.37(-4.37%) |
Feb 22, 2022 | 32.27 | 32.29 | 31.09 | 31.31 | 951,360 | +0.47(+1.53%) |
Feb 18, 2022 | 30.84 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 30.96 | 31.06 | 30.76 | 30.78 | 338,196 | -0.56(-1.80%) |
Feb 16, 2022 | 31.16 | 31.38 | 31.01 | 31.35 | 369,690 | +0.80(+2.63%) |
Feb 15, 2022 | 30.32 | 30.67 | 30.32 | 30.54 | 335,449 | +0.42(+1.41%) |
Feb 14, 2022 | 30.07 | 30.22 | 29.83 | 30.12 | 314,183 | +0.24(+0.80%) |
Feb 11, 2022 | 29.83 | 30.47 | 29.78 | 29.88 | 743,534 | -1.18(-3.81%) |
Feb 10, 2022 | 31.29 | 31.51 | 31.01 | 31.06 | 374,120 | -0.66(-2.10%) |
Feb 09, 2022 | 31.75 | 31.86 | 31.68 | 31.73 | 291,947 | +0.09(+0.29%) |
Feb 08, 2022 | 31.46 | 31.79 | 31.43 | 31.63 | 379,536 | -0.51(-1.58%) |
Feb 07, 2022 | 32.14 | 32.32 | 32.04 | 32.14 | 300,892 | -0.04(-0.11%) |
Feb 04, 2022 | 32.17 | 32.32 | 31.98 | 32.18 | 438,388 | +0.17(+0.52%) |
Feb 03, 2022 | 32.36 | 31.97 | 32.01 | 276,595 | +0.08(+0.26%) | |
Feb 02, 2022 | 31.85 | 32.05 | 31.65 | 31.93 | 320,325 | +0.02(+0.06%) |
Feb 01, 2022 | 31.85 | 31.97 | 31.63 | 31.91 | 422,569 | +0.67(+2.13%) |
Jan 31, 2022 | 31.04 | 30.93 | 31.25 | 395,098 | -0.04(-0.12%) | |
Jan 28, 2022 | 30.97 | 31.28 | 30.82 | 31.28 | 300,740 | +0.30(+0.98%) |
Jan 27, 2022 | 31.02 | 31.39 | 30.81 | 30.98 | 449,098 | +0.11(+0.36%) |
Jan 26, 2022 | 31.26 | 31.28 | 30.61 | 30.87 | 575,168 | -0.37(-1.18%) |
Jan 25, 2022 | 31.32 | 31.44 | 30.97 | 31.24 | 693,001 | +1.46(+4.90%) |
Jan 24, 2022 | 29.55 | 29.83 | 29.16 | 29.78 | 500,326 | -0.43(-1.44%) |
Jan 21, 2022 | 30.46 | 30.53 | 30.18 | 30.21 | 425,953 | -0.67(-2.18%) |
Jan 20, 2022 | 31.16 | 31.35 | 30.85 | 30.89 | 420,531 | -0.28(-0.89%) |
Jan 19, 2022 | 31.38 | 31.48 | 31.14 | 31.16 | 508,538 | -0.83(-2.60%) |
Jan 18, 2022 | 32.21 | 32.22 | 31.82 | 31.99 | 758,804 | +0.78(+2.49%) |
Jan 14, 2022 | 31.22 | 0 | +0.74(+2.42%) | |||
Jan 13, 2022 | 30.65 | 30.71 | 30.36 | 30.48 | 320,276 | +0.15(+0.49%) |
Jan 12, 2022 | 30.28 | 30.39 | 30.22 | 30.33 | 168,687 | -0.08(-0.27%) |
Jan 11, 2022 | 30.20 | 30.49 | 30.20 | 30.41 | 298,804 | -0.08(-0.27%) |
Jan 10, 2022 | 30.27 | 30.68 | 30.05 | 30.50 | 732,547 | +0.54(+1.82%) |
Jan 07, 2022 | 29.41 | 29.98 | 29.41 | 29.95 | 835,117 | +0.50(+1.69%) |
Jan 06, 2022 | 29.46 | 29.74 | 29.25 | 29.45 | 636,690 | +0.34(+1.17%) |
Jan 05, 2022 | 29.34 | 29.68 | 29.10 | 29.11 | 827,571 | -0.89(-2.96%) |
Jan 04, 2022 | 29.63 | 30.08 | 29.63 | 30.00 | 504,525 | -0.13(-0.43%) |
Jan 03, 2022 | 29.80 | 30.14 | 29.72 | 30.13 | 603,774 | +0.15(+0.49%) |
Dec 31, 2021 | 29.81 | 30.06 | 29.72 | 29.98 | 283,734 | +0.13(+0.43%) |
Dec 30, 2021 | 30.01 | 30.09 | 29.84 | 29.85 | 139,115 | -0.18(-0.61%) |
Dec 29, 2021 | 30.05 | 30.10 | 29.93 | 30.04 | 277,349 | +0.34(+1.15%) |
Dec 28, 2021 | 29.61 | 29.83 | 29.60 | 29.69 | 281,197 | -0.12(-0.40%) |
Dec 27, 2021 | 29.81 | 29.81 | 29.56 | 29.81 | 293,324 | +0.19(+0.65%) |
Dec 23, 2021 | 29.53 | 29.64 | 29.40 | 29.62 | 384,572 | +0.49(+1.68%) |
Dec 22, 2021 | 28.81 | 29.13 | 28.65 | 29.13 | 367,178 | +0.60(+2.10%) |
Dec 21, 2021 | 28.34 | 28.66 | 28.34 | 28.53 | 428,193 | +0.58(+2.08%) |
Dec 20, 2021 | 28.00 | 28.00 | 27.69 | 27.95 | 422,355 | -0.23(-0.82%) |
Dec 17, 2021 | 28.44 | 28.45 | 28.09 | 28.18 | 543,706 | +0.06(+0.20%) |
Dec 16, 2021 | 28.03 | 28.31 | 27.99 | 28.12 | 392,186 | +0.36(+1.30%) |
Dec 15, 2021 | 27.91 | 27.92 | 27.51 | 27.76 | 601,534 | -0.55(-1.93%) |
Dec 14, 2021 | 28.44 | 28.56 | 28.29 | 28.31 | 456,254 | -0.02(-0.07%) |
Dec 13, 2021 | 28.08 | 28.50 | 28.08 | 28.33 | 407,047 | +0.17(+0.59%) |
Dec 10, 2021 | 28.23 | 28.37 | 28.01 | 28.16 | 476,930 | -0.21(-0.75%) |
Dec 09, 2021 | 28.68 | 28.74 | 28.34 | 28.37 | 771,113 | -0.74(-2.54%) |
Dec 08, 2021 | 28.89 | 29.20 | 28.89 | 29.11 | 206,150 | +0.06(+0.22%) |
Dec 07, 2021 | 28.99 | 29.23 | 28.92 | 29.05 | 354,574 | -0.06(-0.22%) |
Dec 06, 2021 | 28.67 | 29.29 | 28.61 | 29.11 | 530,220 | +1.02(+3.62%) |
Dec 03, 2021 | 28.25 | 28.28 | 27.99 | 28.10 | 298,154 | +0.04(+0.13%) |
Dec 02, 2021 | 28.11 | 28.21 | 27.97 | 28.06 | 334,683 | +0.29(+1.03%) |
Dec 01, 2021 | 27.99 | 28.16 | 27.74 | 27.77 | 827,331 | +0.23(+0.84%) |
Nov 30, 2021 | 27.80 | 28.00 | 27.78 | 27.54 | 590,743 | -0.37(-1.32%) |
Nov 29, 2021 | 27.90 | 27.95 | 27.64 | 27.91 | 583,894 | +0.13(+0.47%) |
Nov 26, 2021 | 28.17 | 28.20 | 27.74 | 27.78 | 359,117 | -0.94(-3.28%) |
Nov 24, 2021 | 28.56 | 28.86 | 28.52 | 28.72 | 756,108 | -0.29(-0.99%) |
Nov 23, 2021 | 28.78 | 29.12 | 28.78 | 29.01 | 361,440 | +0.25(+0.87%) |
Nov 22, 2021 | 28.58 | 29.03 | 28.45 | 28.76 | 317,483 | -0.15(-0.51%) |
Nov 19, 2021 | 29.18 | 29.25 | 28.88 | 28.91 | 298,924 | -0.70(-2.37%) |
Nov 18, 2021 | 29.52 | 29.67 | 29.53 | 29.61 | 265,275 | -0.05(-0.16%) |
Nov 17, 2021 | 29.58 | 29.84 | 29.58 | 29.66 | 231,963 | -0.58(-1.92%) |
Nov 16, 2021 | 30.59 | 30.69 | 30.23 | 30.24 | 228,742 | -0.20(-0.67%) |
Nov 15, 2021 | 30.53 | 30.67 | 30.41 | 30.44 | 189,925 | -0.16(-0.51%) |
Nov 12, 2021 | 30.65 | 30.77 | 30.47 | 30.60 | 297,022 | -0.10(-0.33%) |
Nov 11, 2021 | 30.57 | 30.77 | 30.53 | 30.70 | 307,603 | -0.50(-1.60%) |
Nov 10, 2021 | 31.32 | 31.19 | 31.20 | 211,917 | +0.04(+0.12%) | |
Nov 09, 2021 | 31.34 | 31.36 | 31.09 | 31.16 | 702,485 | -1.13(-3.49%) |
Nov 08, 2021 | 32.43 | 32.68 | 32.26 | 32.29 | 433,671 | -0.49(-1.49%) |
Nov 05, 2021 | 32.56 | 32.98 | 32.49 | 32.78 | 359,109 | +1.18(+3.74%) |
Nov 04, 2021 | 31.58 | 31.70 | 31.47 | 31.60 | 287,746 | +0.38(+1.21%) |
Nov 03, 2021 | 30.95 | 31.22 | 30.78 | 31.22 | 769,586 | -0.28(-0.88%) |
Nov 02, 2021 | 32.54 | 32.59 | 31.43 | 31.50 | 922,382 | +0.06(+0.18%) |
Nov 01, 2021 | 31.13 | 31.52 | 31.16 | 31.44 | 433,845 | +0.75(+2.44%) |
Oct 29, 2021 | 31.03 | 31.09 | 30.59 | 30.69 | 444,914 | -1.38(-4.29%) |
Oct 28, 2021 | 32.14 | 32.22 | 31.91 | 32.07 | 244,342 | +0.25(+0.78%) |
Oct 27, 2021 | 32.18 | 32.24 | 31.79 | 31.82 | 515,927 | +0.18(+0.58%) |
Oct 26, 2021 | 31.71 | 31.63 | 346,817 | -1.46(-4.41%) | ||
Oct 25, 2021 | 33.01 | 33.20 | 32.87 | 33.09 | 186,427 | +0.19(+0.59%) |
Oct 22, 2021 | 32.88 | 33.07 | 32.85 | 32.90 | 254,682 | -0.40(-1.19%) |
Oct 21, 2021 | 33.11 | 33.32 | 33.07 | 33.30 | 190,143 | +0.36(+1.09%) |
Oct 20, 2021 | 32.85 | 33.09 | 32.82 | 32.94 | 281,800 | +0.06(+0.17%) |
Oct 19, 2021 | 32.49 | 32.88 | 32.47 | 32.88 | 301,388 | +0.45(+1.40%) |
Oct 18, 2021 | 32.38 | 32.53 | 32.07 | 32.43 | 239,204 | -0.32(-0.99%) |
Oct 15, 2021 | 32.59 | 32.80 | 32.47 | 32.75 | 323,877 | -0.04(-0.11%) |
Oct 14, 2021 | 32.80 | 32.91 | 32.71 | 32.79 | 168,625 | +0.30(+0.91%) |
Oct 13, 2021 | 32.42 | 32.56 | 32.34 | 32.49 | 502,152 | +0.34(+1.06%) |
Oct 12, 2021 | 32.21 | 32.33 | 32.12 | 32.15 | 436,122 | -0.18(-0.54%) |
Oct 11, 2021 | 32.69 | 32.70 | 32.33 | 32.33 | 520,198 | +0.10(+0.32%) |
Oct 08, 2021 | 32.26 | 32.42 | 32.14 | 32.22 | 274,830 | +0.07(+0.23%) |
Oct 07, 2021 | 32.00 | 32.33 | 32.00 | 32.15 | 564,700 | +0.23(+0.72%) |
Oct 06, 2021 | 31.86 | 31.94 | 31.67 | 31.92 | 530,378 | -0.29(-0.89%) |
Oct 05, 2021 | 32.19 | 32.34 | 32.13 | 32.21 | 566,243 | -0.36(-1.11%) |
Oct 04, 2021 | 32.63 | 32.91 | 32.45 | 32.57 | 471,970 | +0.02(+0.06%) |
Oct 01, 2021 | 32.44 | 32.60 | 32.30 | 32.55 | 894,537 | +0.25(+0.77%) |
Sep 30, 2021 | 32.52 | 32.62 | 32.31 | 32.30 | 332,049 | -0.24(-0.74%) |
Sep 29, 2021 | 32.63 | 32.70 | 32.45 | 32.54 | 404,985 | -0.22(-0.68%) |
Sep 28, 2021 | 32.89 | 32.90 | 32.60 | 32.76 | 187,277 | -0.29(-0.87%) |
Sep 27, 2021 | 33.10 | 33.19 | 32.99 | 33.05 | 193,934 | -0.13(-0.39%) |
Sep 24, 2021 | 33.25 | 33.29 | 33.01 | 33.18 | 234,719 | +0.00(+0.00%) |
Sep 23, 2021 | 33.29 | 33.34 | 33.13 | 33.18 | 251,396 | -0.31(-0.94%) |
Sep 22, 2021 | 34.00 | 34.02 | 33.45 | 33.49 | 726,721 | +0.44(+1.34%) |
Sep 21, 2021 | 33.17 | 33.54 | 33.01 | 33.05 | 381,899 | +0.44(+1.36%) |
Sep 20, 2021 | 32.49 | 32.92 | 32.44 | 32.60 | 333,160 | -0.23(-0.70%) |
Sep 17, 2021 | 32.81 | 32.91 | 32.58 | 32.83 | 301,681 | +0.18(+0.57%) |
Sep 16, 2021 | 32.59 | 32.71 | 32.44 | 32.65 | 193,497 | -0.31(-0.95%) |
Sep 15, 2021 | 32.80 | 33.00 | 32.59 | 32.96 | 477,534 | -0.70(-2.08%) |
Sep 14, 2021 | 34.09 | 34.13 | 33.65 | 33.67 | 124,623 | -0.11(-0.33%) |
Sep 13, 2021 | 33.78 | 33.88 | 33.68 | 33.78 | 209,678 | +0.08(+0.25%) |
Sep 10, 2021 | 34.02 | 34.15 | 33.61 | 33.69 | 631,161 | -1.56(-4.43%) |
Sep 09, 2021 | 35.63 | 35.72 | 35.20 | 35.25 | 276,634 | -0.36(-1.01%) |
Sep 08, 2021 | 35.48 | 35.78 | 35.47 | 35.61 | 238,397 | -0.32(-0.90%) |
Sep 07, 2021 | 35.85 | 36.08 | 35.82 | 35.94 | 253,045 | +0.21(+0.59%) |
Sep 03, 2021 | 35.61 | 35.94 | 35.44 | 35.73 | 399,012 | -0.33(-0.92%) |
Sep 02, 2021 | 35.67 | 36.13 | 35.59 | 36.06 | 448,698 | +0.14(+0.39%) |
Sep 01, 2021 | 35.85 | 36.07 | 35.76 | 35.92 | 201,939 | +0.29(+0.80%) |
Aug 31, 2021 | 35.57 | 35.71 | 35.40 | 35.63 | 451,034 | -0.18(-0.49%) |
Aug 30, 2021 | 35.61 | 35.87 | 35.58 | 35.81 | 316,931 | -0.15(-0.41%) |
Aug 27, 2021 | 36.04 | 36.20 | 35.92 | 35.96 | 265,339 | -0.58(-1.59%) |
Aug 26, 2021 | 36.61 | 36.68 | 36.44 | 36.54 | 266,077 | +0.07(+0.20%) |
Aug 25, 2021 | 36.76 | 36.78 | 36.33 | 36.46 | 886,481 | -0.64(-1.72%) |
Aug 24, 2021 | 37.06 | 37.27 | 36.98 | 37.10 | 256,976 | -0.14(-0.37%) |
Aug 23, 2021 | 37.16 | 37.36 | 37.04 | 37.24 | 236,867 | +0.30(+0.80%) |
Aug 20, 2021 | 36.69 | 37.00 | 36.67 | 36.94 | 343,469 | -0.06(-0.15%) |
Aug 19, 2021 | 36.97 | 37.11 | 36.79 | 37.00 | 753,510 | -0.41(-1.09%) |
Aug 18, 2021 | 37.70 | 37.73 | 37.41 | 37.41 | 111,328 | -0.28(-0.74%) |
Aug 17, 2021 | 37.46 | 37.68 | 37.39 | 37.68 | 145,528 | +0.09(+0.25%) |
Aug 16, 2021 | 37.50 | 37.65 | 37.43 | 37.59 | 224,003 | +0.09(+0.25%) |
Aug 13, 2021 | 37.33 | 37.53 | 37.25 | 37.50 | 452,956 | +0.52(+1.40%) |
Aug 12, 2021 | 36.98 | 37.03 | 36.90 | 36.98 | 1,363,118 | -0.05(-0.12%) |
Aug 11, 2021 | 36.98 | 37.19 | 36.94 | 37.03 | 803,996 | +0.19(+0.53%) |
Aug 10, 2021 | 36.90 | 37.06 | 36.70 | 36.83 | 1,213,778 | +0.47(+1.30%) |
Aug 09, 2021 | 36.39 | 36.51 | 36.32 | 36.36 | 375,962 | -0.06(-0.15%) |
Aug 06, 2021 | 36.42 | 36.53 | 36.33 | 36.42 | 274,595 | -0.50(-1.35%) |
Aug 05, 2021 | 36.99 | 37.03 | 36.75 | 36.92 | 402,471 | +0.04(+0.10%) |
Aug 04, 2021 | 36.86 | 37.11 | 36.81 | 36.88 | 259,934 | -0.05(-0.13%) |
Aug 03, 2021 | 36.58 | 37.03 | 36.49 | 36.93 | 332,804 | +1.50(+4.22%) |
Aug 02, 2021 | 35.23 | 35.62 | 35.17 | 35.43 | 641,338 | -0.89(-2.44%) |
Jul 30, 2021 | 36.81 | 36.92 | 36.29 | 36.32 | 865,271 | -1.80(-4.73%) |
Jul 29, 2021 | 38.15 | 38.22 | 37.97 | 38.12 | 323,679 | +0.29(+0.76%) |
Jul 28, 2021 | 37.56 | 37.84 | 37.51 | 37.83 | 214,223 | +0.53(+1.41%) |
Jul 27, 2021 | 37.22 | 37.47 | 37.18 | 37.30 | 608,609 | -0.08(-0.22%) |
Jul 26, 2021 | 37.54 | 37.62 | 37.36 | 37.39 | 482,190 | -0.27(-0.71%) |
Jul 23, 2021 | 37.60 | 37.83 | 37.54 | 37.66 | 318,016 | +0.10(+0.27%) |
Jul 22, 2021 | 37.66 | 37.79 | 37.51 | 37.55 | 242,560 | +0.34(+0.92%) |
Jul 21, 2021 | 36.92 | 37.31 | 36.88 | 37.21 | 383,272 | +0.40(+1.08%) |
Jul 20, 2021 | 36.58 | 36.97 | 36.55 | 36.82 | 207,431 | -0.47(-1.26%) |
Jul 19, 2021 | 37.37 | 37.56 | 37.15 | 37.29 | 261,652 | -0.63(-1.66%) |
Jul 16, 2021 | 37.96 | 38.03 | 37.81 | 37.91 | 55,276 | +0.04(+0.10%) |
Jul 15, 2021 | 38.00 | 38.03 | 37.76 | 37.88 | 106,651 | -0.81(-2.10%) |
Jul 14, 2021 | 38.50 | 38.91 | 38.46 | 38.69 | 324,991 | +0.54(+1.40%) |
Jul 13, 2021 | 38.30 | 38.43 | 38.15 | 38.15 | 95,311 | -0.15(-0.39%) |
Jul 12, 2021 | 38.13 | 38.32 | 38.11 | 38.30 | 160,417 | +0.61(+1.62%) |
Jul 09, 2021 | 37.54 | 37.74 | 37.50 | 37.69 | 81,237 | +0.27(+0.72%) |
Jul 08, 2021 | 37.39 | 37.45 | 37.33 | 37.42 | 154,733 | -0.14(-0.37%) |
Jul 07, 2021 | 37.34 | 37.61 | 37.31 | 37.56 | 136,804 | +0.52(+1.40%) |
Jul 06, 2021 | 37.13 | 37.14 | 36.86 | 37.05 | 128,007 | -0.75(-1.98%) |
Jul 02, 2021 | 37.84 | 37.93 | 37.71 | 37.79 | 149,005 | -0.76(-1.96%) |
Jul 01, 2021 | 38.52 | 38.72 | 38.50 | 38.55 | 162,682 | +0.16(+0.41%) |
Jun 30, 2021 | 38.51 | 38.60 | 38.23 | 38.39 | 167,274 | +0.22(+0.58%) |
Jun 29, 2021 | 38.34 | 38.42 | 38.15 | 38.17 | 88,744 | -0.46(-1.20%) |
Jun 28, 2021 | 38.62 | 38.76 | 38.55 | 38.63 | 267,653 | +0.04(+0.10%) |
Jun 25, 2021 | 38.63 | 38.68 | 38.55 | 38.60 | 99,722 | +0.28(+0.72%) |
Jun 24, 2021 | 38.37 | 38.55 | 38.19 | 38.32 | 156,744 | +0.58(+1.54%) |
Jun 23, 2021 | 38.16 | 38.19 | 37.74 | 37.74 | 609,593 | -0.51(-1.33%) |
Jun 22, 2021 | 38.24 | 38.43 | 38.14 | 38.25 | 460,771 | -0.06(-0.17%) |
Jun 21, 2021 | 38.15 | 38.34 | 38.09 | 38.31 | 312,222 | -0.04(-0.10%) |
Jun 18, 2021 | 38.31 | 38.62 | 38.21 | 38.35 | 506,486 | -0.38(-0.98%) |
Jun 17, 2021 | 38.44 | 38.78 | 38.42 | 38.73 | 718,272 | -0.04(-0.10%) |
Jun 16, 2021 | 39.17 | 39.21 | 38.60 | 38.76 | 1,163,887 | -0.15(-0.38%) |
Jun 15, 2021 | 38.62 | 38.92 | 38.60 | 38.91 | 561,573 | +0.19(+0.50%) |
Jun 14, 2021 | 38.66 | 38.78 | 38.51 | 38.72 | 136,832 | +0.30(+0.77%) |
Jun 11, 2021 | 38.44 | 38.44 | 38.25 | 38.42 | 97,303 | +0.01(+0.02%) |
Jun 10, 2021 | 38.36 | 38.58 | 38.33 | 38.41 | 86,880 | +0.00(+0.00%) |
Jun 09, 2021 | 38.34 | 38.49 | 38.25 | 38.41 | 138,171 | +0.45(+1.19%) |
Jun 08, 2021 | 38.27 | 38.28 | 37.91 | 37.96 | 180,891 | -0.03(-0.07%) |
Jun 07, 2021 | 38.05 | 38.17 | 37.98 | 37.99 | 135,442 | +0.07(+0.19%) |
Jun 04, 2021 | 37.88 | 37.99 | 37.80 | 37.91 | 142,219 | +0.31(+0.84%) |
Jun 03, 2021 | 37.29 | 37.66 | 37.22 | 37.60 | 158,173 | +0.60(+1.62%) |
Jun 02, 2021 | 36.86 | 37.10 | 36.86 | 37.00 | 248,106 | +0.14(+0.38%) |
Jun 01, 2021 | 37.20 | 37.22 | 36.86 | 36.86 | 121,758 | -0.16(-0.42%) |
May 28, 2021 | 36.94 | 37.12 | 36.94 | 37.02 | 160,267 | -0.23(-0.62%) |
May 27, 2021 | 37.21 | 37.45 | 37.15 | 37.25 | 211,954 | -0.18(-0.47%) |
May 26, 2021 | 37.62 | 37.62 | 37.29 | 37.42 | 287,132 | +0.11(+0.30%) |
May 25, 2021 | 37.30 | 37.45 | 37.25 | 37.31 | 101,558 | -0.22(-0.59%) |
May 24, 2021 | 37.66 | 37.66 | 37.44 | 37.54 | 126,412 | +0.25(+0.67%) |
May 21, 2021 | 37.41 | 37.59 | 37.25 | 37.29 | 100,770 | -0.16(-0.43%) |
May 20, 2021 | 37.19 | 37.50 | 37.15 | 37.45 | 184,698 | +0.77(+2.10%) |
May 19, 2021 | 36.67 | 36.73 | 36.44 | 36.68 | 334,746 | +0.05(+0.15%) |
May 18, 2021 | 36.92 | 37.01 | 36.57 | 36.63 | 296,087 | -0.25(-0.69%) |
May 17, 2021 | 36.97 | 37.11 | 36.81 | 36.88 | 136,217 | +0.15(+0.42%) |
May 14, 2021 | 36.77 | 36.86 | 36.64 | 36.73 | 340,468 | +0.19(+0.52%) |
May 13, 2021 | 36.38 | 36.58 | 36.31 | 36.54 | 233,344 | +1.00(+2.80%) |
May 12, 2021 | 35.96 | 36.10 | 35.50 | 35.54 | 395,081 | +0.05(+0.13%) |
May 11, 2021 | 35.44 | 35.63 | 35.32 | 35.49 | 312,117 | -0.17(-0.48%) |
May 10, 2021 | 35.52 | 35.87 | 35.46 | 35.67 | 351,981 | +0.00(+0.00%) |
May 07, 2021 | 35.47 | 35.72 | 35.47 | 35.67 | 180,043 | +0.54(+1.55%) |
May 06, 2021 | 34.90 | 35.16 | 34.88 | 35.12 | 424,425 | -0.73(-2.05%) |
May 05, 2021 | 35.97 | 36.13 | 35.78 | 35.86 | 218,352 | -0.40(-1.10%) |
May 04, 2021 | 36.18 | 36.26 | 36.00 | 36.26 | 197,510 | -0.24(-0.65%) |
May 03, 2021 | 36.33 | 36.51 | 36.30 | 36.49 | 277,305 | +0.38(+1.05%) |
Apr 30, 2021 | 36.32 | 36.35 | 35.95 | 36.11 | 317,483 | +0.22(+0.61%) |
Apr 29, 2021 | 35.82 | 35.90 | 35.59 | 35.89 | 170,304 | +0.47(+1.33%) |
Apr 28, 2021 | 35.53 | 35.62 | 35.39 | 35.42 | 382,731 | -0.22(-0.61%) |
Apr 27, 2021 | 35.70 | 35.77 | 35.56 | 35.64 | 388,525 | +0.08(+0.23%) |
Apr 26, 2021 | 35.56 | 35.68 | 35.42 | 35.56 | 157,605 | -0.14(-0.38%) |
Apr 23, 2021 | 35.48 | 35.72 | 35.31 | 35.69 | 141,840 | +0.07(+0.20%) |
Apr 22, 2021 | 35.69 | 35.83 | 35.53 | 35.62 | 197,420 | +0.13(+0.36%) |
Apr 21, 2021 | 35.12 | 35.52 | 35.12 | 35.49 | 167,116 | +0.64(+1.84%) |
Apr 20, 2021 | 34.87 | 34.98 | 34.79 | 34.85 | 176,274 | -0.09(-0.26%) |
Apr 19, 2021 | 35.04 | 35.04 | 34.81 | 34.94 | 191,287 | +0.43(+1.23%) |
Apr 16, 2021 | 34.22 | 34.53 | 34.22 | 34.52 | 215,522 | +0.19(+0.55%) |
Apr 15, 2021 | 34.10 | 34.35 | 34.10 | 34.33 | 270,848 | +0.22(+0.64%) |
Apr 14, 2021 | 34.31 | 34.34 | 34.07 | 34.11 | 179,060 | -0.14(-0.42%) |
Apr 13, 2021 | 34.31 | 34.48 | 34.13 | 34.25 | 241,084 | -0.29(-0.84%) |
Apr 12, 2021 | 34.20 | 34.58 | 34.18 | 34.54 | 381,985 | +0.51(+1.49%) |
Apr 09, 2021 | 33.96 | 34.10 | 33.86 | 34.04 | 578,739 | +0.07(+0.21%) |
Apr 08, 2021 | 34.00 | 34.14 | 33.78 | 33.96 | 201,950 | +0.33(+1.00%) |
Apr 07, 2021 | 33.82 | 33.88 | 33.54 | 33.63 | 285,167 | +0.09(+0.27%) |
Apr 06, 2021 | 33.94 | 33.96 | 33.53 | 33.54 | 288,928 | +0.10(+0.30%) |
Apr 05, 2021 | 33.25 | 33.55 | 33.25 | 33.44 | 200,229 | +0.22(+0.65%) |