Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.12 | 40.54 | 40.03 | 40.49 | 34,289 | -0.10(-0.25%) |
Feb 25, 2022 | 40.00 | 40.61 | 40.03 | 40.59 | 15,781 | +0.79(+1.98%) |
Feb 24, 2022 | 38.30 | 39.81 | 38.14 | 39.81 | 88,930 | +0.57(+1.45%) |
Feb 23, 2022 | 40.29 | 40.29 | 39.19 | 39.24 | 17,969 | -0.70(-1.74%) |
Feb 22, 2022 | 40.13 | 40.47 | 39.66 | 39.93 | 22,724 | -0.45(-1.10%) |
Feb 18, 2022 | 40.38 | 0 | -0.33(-0.81%) | |||
Feb 17, 2022 | 41.27 | 41.29 | 40.71 | 40.71 | 10,846 | -0.91(-2.18%) |
Feb 16, 2022 | 41.23 | 41.69 | 41.23 | 41.62 | 17,342 | +0.07(+0.16%) |
Feb 15, 2022 | 41.34 | 41.55 | 41.34 | 41.55 | 10,921 | +0.69(+1.68%) |
Feb 14, 2022 | 40.83 | 40.96 | 40.55 | 40.86 | 26,415 | -0.12(-0.30%) |
Feb 11, 2022 | 41.77 | 41.96 | 40.86 | 40.98 | 72,238 | -0.85(-2.02%) |
Feb 10, 2022 | 42.24 | 42.46 | 41.64 | 41.83 | 9,862 | -0.73(-1.73%) |
Feb 09, 2022 | 42.32 | 42.58 | 42.32 | 42.56 | 11,112 | +0.58(+1.38%) |
Feb 08, 2022 | 41.55 | 42.01 | 41.47 | 41.98 | 6,179 | +0.36(+0.86%) |
Feb 07, 2022 | 41.83 | 41.91 | 41.62 | 41.62 | 169,300 | -0.17(-0.42%) |
Feb 04, 2022 | 41.62 | 42.15 | 41.62 | 41.80 | 10,273 | +0.29(+0.70%) |
Feb 03, 2022 | 41.88 | 41.50 | 41.51 | 17,774 | -0.75(-1.78%) | |
Feb 02, 2022 | 42.23 | 42.39 | 42.01 | 42.26 | 29,540 | +0.38(+0.90%) |
Feb 01, 2022 | 41.57 | 41.91 | 41.50 | 41.89 | 17,959 | +0.28(+0.67%) |
Jan 31, 2022 | 40.91 | 41.61 | 41.61 | 18,530 | +0.71(+1.73%) | |
Jan 28, 2022 | 40.00 | 40.90 | 39.59 | 40.90 | 73,697 | +1.05(+2.64%) |
Jan 27, 2022 | 40.42 | 40.71 | 39.71 | 39.85 | 69,275 | -0.22(-0.55%) |
Jan 26, 2022 | 40.75 | 40.95 | 39.68 | 40.07 | 45,230 | +0.02(+0.04%) |
Jan 25, 2022 | 39.99 | 40.40 | 39.55 | 40.05 | 139,726 | -0.58(-1.43%) |
Jan 24, 2022 | 39.86 | 40.63 | 38.93 | 40.63 | 136,855 | +0.13(+0.31%) |
Jan 21, 2022 | 41.05 | 41.30 | 40.50 | 40.50 | 52,152 | -0.71(-1.72%) |
Jan 20, 2022 | 41.81 | 42.31 | 41.20 | 41.21 | 180,036 | -0.46(-1.11%) |
Jan 19, 2022 | 42.43 | 42.43 | 41.67 | 41.67 | 15,501 | -0.46(-1.10%) |
Jan 18, 2022 | 42.37 | 42.39 | 42.04 | 42.14 | 23,552 | -0.71(-1.66%) |
Jan 14, 2022 | 42.85 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 43.66 | 43.66 | 42.78 | 42.82 | 41,613 | -0.65(-1.50%) |
Jan 12, 2022 | 43.46 | 43.52 | 43.33 | 43.48 | 21,563 | +0.17(+0.39%) |
Jan 11, 2022 | 42.96 | 43.31 | 42.61 | 43.31 | 81,606 | +0.39(+0.90%) |
Jan 10, 2022 | 42.65 | 42.92 | 42.05 | 42.92 | 504,454 | -0.01(-0.02%) |
Jan 07, 2022 | 43.19 | 43.19 | 42.78 | 42.93 | 8,875 | -0.13(-0.30%) |
Jan 06, 2022 | 43.22 | 43.28 | 42.92 | 43.06 | 131,476 | -0.14(-0.33%) |
Jan 05, 2022 | 44.06 | 44.06 | 43.20 | 43.20 | 11,156 | -0.86(-1.95%) |
Jan 04, 2022 | 44.23 | 44.30 | 43.93 | 44.06 | 42,441 | -0.03(-0.08%) |
Jan 03, 2022 | 43.87 | 44.12 | 43.85 | 44.10 | 120,309 | +0.31(+0.71%) |
Dec 31, 2021 | 43.94 | 43.94 | 43.78 | 43.78 | 3,544 | -0.10(-0.24%) |
Dec 30, 2021 | 44.08 | 44.13 | 43.89 | 43.89 | 7,049 | -0.18(-0.41%) |
Dec 29, 2021 | 43.98 | 44.08 | 43.95 | 44.07 | 6,444 | +0.09(+0.21%) |
Dec 28, 2021 | 44.21 | 44.21 | 43.97 | 43.97 | 18,657 | -0.07(-0.16%) |
Dec 27, 2021 | 43.51 | 44.04 | 43.51 | 44.04 | 18,192 | +0.62(+1.43%) |
Dec 23, 2021 | 43.38 | 43.53 | 43.38 | 43.42 | 13,369 | +0.26(+0.60%) |
Dec 22, 2021 | 42.72 | 43.17 | 42.68 | 43.16 | 187,569 | +0.47(+1.11%) |
Dec 21, 2021 | 42.34 | 42.69 | 42.07 | 42.69 | 11,788 | +0.77(+1.84%) |
Dec 20, 2021 | 41.93 | 41.93 | 41.66 | 41.91 | 188,580 | -0.49(-1.16%) |
Dec 17, 2021 | 42.61 | 42.72 | 42.37 | 42.41 | 24,947 | -0.49(-1.14%) |
Dec 16, 2021 | 43.59 | 43.59 | 42.76 | 42.90 | 111,465 | -0.43(-0.99%) |
Dec 15, 2021 | 42.50 | 43.33 | 42.37 | 43.33 | 16,239 | +0.78(+1.83%) |
Dec 14, 2021 | 42.68 | 42.77 | 42.35 | 42.55 | 16,477 | -0.37(-0.85%) |
Dec 13, 2021 | 43.44 | 43.44 | 42.91 | 42.91 | 9,757 | -0.50(-1.15%) |
Dec 10, 2021 | 43.32 | 43.41 | 42.99 | 43.41 | 53,427 | +0.40(+0.93%) |
Dec 09, 2021 | 43.21 | 43.21 | 43.00 | 43.01 | 16,143 | -0.28(-0.64%) |
Dec 08, 2021 | 43.11 | 43.29 | 43.00 | 43.29 | 112,974 | +0.19(+0.44%) |
Dec 07, 2021 | 42.98 | 43.19 | 42.98 | 43.10 | 21,485 | +0.83(+1.97%) |
Dec 06, 2021 | 42.13 | 42.36 | 42.10 | 42.27 | 827,731 | +0.50(+1.20%) |
Dec 03, 2021 | 42.39 | 42.39 | 41.44 | 41.76 | 17,952 | -0.38(-0.91%) |
Dec 02, 2021 | 41.93 | 42.32 | 41.82 | 42.15 | 68,019 | +0.50(+1.20%) |
Dec 01, 2021 | 42.53 | 42.77 | 41.65 | 41.65 | 544,740 | -0.41(-0.98%) |
Nov 30, 2021 | 42.50 | 42.55 | 42.02 | 42.06 | 112,573 | -0.75(-1.76%) |
Nov 29, 2021 | 42.76 | 42.91 | 42.64 | 42.81 | 16,812 | +0.56(+1.32%) |
Nov 26, 2021 | 42.63 | 42.63 | 42.18 | 42.26 | 6,173 | -0.97(-2.25%) |
Nov 24, 2021 | 43.05 | 43.23 | 42.86 | 43.23 | 21,500 | +0.13(+0.30%) |
Nov 23, 2021 | 43.06 | 43.10 | 42.86 | 43.10 | 6,431 | +0.07(+0.15%) |
Nov 22, 2021 | 43.39 | 43.64 | 43.04 | 43.04 | 5,346 | -0.14(-0.33%) |
Nov 19, 2021 | 43.31 | 43.31 | 43.16 | 43.18 | 5,062 | -0.03(-0.06%) |
Nov 18, 2021 | 43.07 | 43.23 | 43.21 | 43.21 | 20,757 | +0.26(+0.60%) |
Nov 17, 2021 | 43.09 | 43.09 | 42.90 | 42.95 | 18,627 | -0.07(-0.15%) |
Nov 16, 2021 | 42.87 | 43.08 | 42.87 | 43.02 | 2,788 | +0.25(+0.59%) |
Nov 15, 2021 | 42.98 | 42.98 | 42.77 | 42.77 | 3,932 | -0.07(-0.16%) |
Nov 12, 2021 | 42.58 | 42.85 | 42.58 | 42.83 | 4,002 | +0.29(+0.68%) |
Nov 11, 2021 | 42.66 | 42.66 | 42.55 | 42.55 | 180,511 | -0.04(-0.09%) |
Nov 10, 2021 | 42.79 | 42.58 | 125,607 | -0.29(-0.68%) | ||
Nov 09, 2021 | 43.12 | 43.12 | 42.81 | 42.87 | 31,498 | -0.17(-0.39%) |
Nov 08, 2021 | 43.03 | 43.14 | 42.98 | 43.04 | 14,862 | +0.06(+0.14%) |
Nov 05, 2021 | 43.08 | 43.17 | 42.88 | 42.98 | 24,830 | +0.14(+0.32%) |
Nov 04, 2021 | 42.71 | 42.84 | 42.50 | 42.84 | 20,882 | +0.30(+0.70%) |
Nov 03, 2021 | 42.17 | 42.55 | 42.17 | 42.55 | 24,319 | +0.31(+0.73%) |
Nov 02, 2021 | 42.16 | 42.28 | 42.16 | 42.23 | 36,220 | +0.17(+0.41%) |
Nov 01, 2021 | 42.23 | 42.03 | 41.92 | 42.06 | 4,604 | +0.03(+0.07%) |
Oct 29, 2021 | 41.73 | 42.03 | 41.73 | 42.03 | 7,433 | +0.12(+0.28%) |
Oct 28, 2021 | 41.66 | 41.92 | 41.66 | 41.92 | 4,003 | +0.40(+0.97%) |
Oct 27, 2021 | 41.69 | 41.78 | 41.51 | 41.51 | 11,787 | -0.10(-0.25%) |
Oct 26, 2021 | 41.71 | 41.62 | 67,708 | +0.23(+0.55%) | ||
Oct 25, 2021 | 41.29 | 41.47 | 41.29 | 41.39 | 16,294 | +0.17(+0.40%) |
Oct 22, 2021 | 41.23 | 41.28 | 41.03 | 41.22 | 12,795 | +0.02(+0.04%) |
Oct 21, 2021 | 41.04 | 41.21 | 41.04 | 41.21 | 7,241 | +0.14(+0.33%) |
Oct 20, 2021 | 40.95 | 41.13 | 40.95 | 41.07 | 11,018 | +0.17(+0.41%) |
Oct 19, 2021 | 40.73 | 40.93 | 40.73 | 40.90 | 7,042 | +0.27(+0.65%) |
Oct 18, 2021 | 40.44 | 40.64 | 40.42 | 40.64 | 2,450 | +0.11(+0.28%) |
Oct 15, 2021 | 40.31 | 40.52 | 40.15 | 40.52 | 7,933 | +0.38(+0.94%) |
Oct 14, 2021 | 39.88 | 40.15 | 39.88 | 40.15 | 19,071 | +0.69(+1.76%) |
Oct 13, 2021 | 39.24 | 39.49 | 39.24 | 39.45 | 6,570 | +0.10(+0.24%) |
Oct 12, 2021 | 39.63 | 39.63 | 39.36 | 39.36 | 5,530 | -0.10(-0.24%) |
Oct 11, 2021 | 39.71 | 39.91 | 39.45 | 39.45 | 7,310 | -0.25(-0.63%) |
Oct 08, 2021 | 39.90 | 39.90 | 39.70 | 39.70 | 6,419 | -0.02(-0.05%) |
Oct 07, 2021 | 39.61 | 39.96 | 39.61 | 39.72 | 54,658 | +0.37(+0.93%) |
Oct 06, 2021 | 38.92 | 39.35 | 38.86 | 39.35 | 4,483 | +0.19(+0.49%) |
Oct 05, 2021 | 38.98 | 39.38 | 38.96 | 39.16 | 43,248 | +0.37(+0.94%) |
Oct 04, 2021 | 39.17 | 39.17 | 38.64 | 38.80 | 3,896 | -0.48(-1.23%) |
Oct 01, 2021 | 39.10 | 39.38 | 38.69 | 39.28 | 26,500 | +0.42(+1.07%) |
Sep 30, 2021 | 39.40 | 39.40 | 38.86 | 38.86 | 7,370 | -0.42(-1.06%) |
Sep 29, 2021 | 39.49 | 39.49 | 39.28 | 39.28 | 5,762 | +0.04(+0.10%) |
Sep 28, 2021 | 39.43 | 39.46 | 39.22 | 39.24 | 5,738 | -0.80(-2.00%) |
Sep 27, 2021 | 40.07 | 40.12 | 40.04 | 40.04 | 2,426 | -0.11(-0.26%) |
Sep 24, 2021 | 40.05 | 40.15 | 40.05 | 40.15 | 10,455 | +0.06(+0.14%) |
Sep 23, 2021 | 39.72 | 40.21 | 39.72 | 40.09 | 9,069 | +0.50(+1.27%) |
Sep 22, 2021 | 39.38 | 39.70 | 39.38 | 39.59 | 12,108 | +0.34(+0.86%) |
Sep 21, 2021 | 39.50 | 39.50 | 39.25 | 39.25 | 3,814 | -0.01(-0.03%) |
Sep 20, 2021 | 39.37 | 39.41 | 38.82 | 39.26 | 8,083 | -0.70(-1.75%) |
Sep 17, 2021 | 40.24 | 40.25 | 39.93 | 39.96 | 14,378 | -0.37(-0.92%) |
Sep 16, 2021 | 40.28 | 40.37 | 40.10 | 40.33 | 14,430 | -0.06(-0.14%) |
Sep 15, 2021 | 40.14 | 40.42 | 40.14 | 40.39 | 15,537 | +0.32(+0.79%) |
Sep 14, 2021 | 40.44 | 40.44 | 39.98 | 40.07 | 17,283 | -0.18(-0.45%) |
Sep 13, 2021 | 40.17 | 40.25 | 40.07 | 40.25 | 5,190 | +0.15(+0.38%) |
Sep 10, 2021 | 40.50 | 40.50 | 40.10 | 40.10 | 52,209 | -0.34(-0.83%) |
Sep 09, 2021 | 40.72 | 40.77 | 40.44 | 40.44 | 19,146 | -0.21(-0.52%) |
Sep 08, 2021 | 40.54 | 40.66 | 40.54 | 40.65 | 9,108 | -0.03(-0.07%) |
Sep 07, 2021 | 40.91 | 40.91 | 40.68 | 40.68 | 14,127 | -0.15(-0.38%) |
Sep 03, 2021 | 40.73 | 40.84 | 40.73 | 40.83 | 3,900 | +0.01(+0.02%) |
Sep 02, 2021 | 40.88 | 40.88 | 40.75 | 40.82 | 1,759 | +0.10(+0.24%) |
Sep 01, 2021 | 40.88 | 40.88 | 40.70 | 40.72 | 8,662 | +0.02(+0.05%) |
Aug 31, 2021 | 40.76 | 40.78 | 40.68 | 40.70 | 5,902 | -0.06(-0.14%) |
Aug 30, 2021 | 40.65 | 40.82 | 40.64 | 40.76 | 4,547 | +0.21(+0.52%) |
Aug 27, 2021 | 40.46 | 40.57 | 40.46 | 40.55 | 3,946 | +0.33(+0.82%) |
Aug 26, 2021 | 40.41 | 40.41 | 40.22 | 40.22 | 8,185 | -0.24(-0.60%) |
Aug 25, 2021 | 40.52 | 40.52 | 40.37 | 40.46 | 104,125 | +0.08(+0.19%) |
Aug 24, 2021 | 40.49 | 40.49 | 40.37 | 40.39 | 148,378 | +0.07(+0.17%) |
Aug 23, 2021 | 40.18 | 40.41 | 40.12 | 40.32 | 153,298 | +0.37(+0.91%) |
Aug 20, 2021 | 39.67 | 39.95 | 39.67 | 39.95 | 122,947 | +0.38(+0.97%) |
Aug 19, 2021 | 39.40 | 39.69 | 39.40 | 39.57 | 4,157 | -0.00(-0.00%) |
Aug 18, 2021 | 39.93 | 40.01 | 39.57 | 39.57 | 1,604 | -0.40(-1.01%) |
Aug 17, 2021 | 39.80 | 39.98 | 39.74 | 39.98 | 10,659 | -0.29(-0.71%) |
Aug 16, 2021 | 39.97 | 40.26 | 39.97 | 40.26 | 3,481 | +0.11(+0.27%) |
Aug 13, 2021 | 40.10 | 40.16 | 40.10 | 40.16 | 784,568 | +0.08(+0.19%) |
Aug 12, 2021 | 39.92 | 40.08 | 39.84 | 40.08 | 7,080 | +0.16(+0.40%) |
Aug 11, 2021 | 39.95 | 39.95 | 39.90 | 39.92 | 6,106 | +0.08(+0.20%) |
Aug 10, 2021 | 39.85 | 39.88 | 39.79 | 39.84 | 8,452 | +0.07(+0.18%) |
Aug 09, 2021 | 39.75 | 39.78 | 39.75 | 39.77 | 7,149 | -0.05(-0.12%) |
Aug 06, 2021 | 39.88 | 39.88 | 39.81 | 39.82 | 3,244 | +0.06(+0.15%) |
Aug 05, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 9,070 | +0.16(+0.41%) |
Aug 04, 2021 | 39.67 | 39.67 | 39.57 | 39.60 | 571,261 | -0.19(-0.47%) |
Aug 03, 2021 | 39.49 | 39.78 | 39.45 | 39.78 | 38,598 | +0.33(+0.83%) |
Aug 02, 2021 | 39.75 | 39.75 | 39.46 | 39.46 | 2,995 | -0.01(-0.02%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.46 | 39.46 | 2,461 | -0.27(-0.67%) |
Jul 29, 2021 | 39.73 | 39.82 | 39.73 | 39.73 | 3,232 | +0.20(+0.50%) |
Jul 28, 2021 | 39.67 | 39.67 | 39.52 | 39.53 | 2,024 | -0.03(-0.08%) |
Jul 27, 2021 | 39.54 | 39.56 | 39.32 | 39.56 | 7,298 | -0.20(-0.50%) |
Jul 26, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 2,223 | +0.11(+0.27%) |
Jul 23, 2021 | 39.44 | 39.65 | 39.44 | 39.65 | 12,633 | +0.34(+0.87%) |
Jul 22, 2021 | 39.26 | 39.31 | 39.24 | 39.31 | 9,950 | +0.13(+0.33%) |
Jul 21, 2021 | 39.03 | 39.18 | 39.03 | 39.18 | 51,759 | +0.28(+0.72%) |
Jul 20, 2021 | 38.62 | 38.94 | 38.61 | 38.90 | 6,002 | +0.63(+1.65%) |
Jul 19, 2021 | 38.43 | 38.43 | 38.21 | 38.27 | 5,114 | -0.67(-1.71%) |
Jul 16, 2021 | 39.43 | 39.43 | 38.90 | 38.94 | 9,173 | -0.27(-0.69%) |
Jul 15, 2021 | 39.21 | 39.24 | 39.15 | 39.21 | 10,498 | -0.14(-0.37%) |
Jul 14, 2021 | 39.41 | 39.41 | 39.35 | 39.35 | 26,846 | +0.06(+0.14%) |
Jul 13, 2021 | 39.51 | 39.51 | 39.30 | 39.30 | 1,132 | -0.11(-0.28%) |
Jul 12, 2021 | 39.37 | 39.42 | 39.37 | 39.41 | 5,219 | +0.13(+0.34%) |
Jul 09, 2021 | 39.06 | 39.27 | 39.03 | 39.27 | 3,322 | +0.44(+1.14%) |
Jul 08, 2021 | 38.64 | 38.83 | 38.58 | 38.83 | 6,266 | -0.33(-0.85%) |
Jul 07, 2021 | 38.96 | 39.16 | 38.96 | 39.16 | 210,432 | +0.12(+0.31%) |
Jul 06, 2021 | 39.13 | 39.13 | 38.89 | 39.04 | 51,360 | -0.04(-0.10%) |
Jul 02, 2021 | 38.80 | 39.08 | 38.80 | 39.08 | 4,307 | +0.39(+1.00%) |
Jul 01, 2021 | 38.64 | 38.69 | 38.64 | 38.69 | 518 | +0.14(+0.36%) |
Jun 30, 2021 | 38.51 | 38.56 | 38.51 | 38.56 | 4,536 | +0.07(+0.19%) |
Jun 29, 2021 | 38.50 | 38.50 | 38.48 | 38.48 | 2,179 | +0.06(+0.16%) |
Jun 28, 2021 | 38.37 | 38.42 | 38.37 | 38.42 | 1,169 | +0.08(+0.21%) |
Jun 25, 2021 | 38.30 | 38.34 | 38.30 | 38.34 | 1,244 | +0.11(+0.28%) |
Jun 24, 2021 | 38.24 | 38.25 | 38.24 | 38.24 | 1,529 | +0.22(+0.58%) |
Jun 23, 2021 | 38.07 | 38.12 | 38.02 | 38.02 | 916 | -0.05(-0.12%) |
Jun 22, 2021 | 37.83 | 38.06 | 37.83 | 38.06 | 1,943 | +0.22(+0.59%) |
Jun 21, 2021 | 37.52 | 37.84 | 37.46 | 37.84 | 6,102 | +0.48(+1.27%) |
Jun 18, 2021 | 37.54 | 37.54 | 37.36 | 37.36 | 13,013 | -0.47(-1.24%) |
Jun 17, 2021 | 37.80 | 37.88 | 37.77 | 37.83 | 214,633 | +0.01(+0.01%) |
Jun 16, 2021 | 37.98 | 38.00 | 37.83 | 37.83 | 3,869 | -0.19(-0.49%) |
Jun 15, 2021 | 38.18 | 38.18 | 37.98 | 38.01 | 5,521 | -0.03(-0.08%) |
Jun 14, 2021 | 37.96 | 38.05 | 37.91 | 38.05 | 2,370 | +0.08(+0.21%) |
Jun 11, 2021 | 37.91 | 37.97 | 37.85 | 37.97 | 1,860 | +0.05(+0.13%) |
Jun 10, 2021 | 37.97 | 37.97 | 37.82 | 37.92 | 1,606 | +0.19(+0.50%) |
Jun 09, 2021 | 37.82 | 37.85 | 37.73 | 37.73 | 2,804 | -0.04(-0.12%) |
Jun 08, 2021 | 37.69 | 37.83 | 37.69 | 37.78 | 95,940 | +0.01(+0.02%) |
Jun 07, 2021 | 37.79 | 37.79 | 37.67 | 37.77 | 24,841 | +0.01(+0.03%) |
Jun 04, 2021 | 37.64 | 37.80 | 37.64 | 37.76 | 147,128 | +0.32(+0.84%) |
Jun 03, 2021 | 37.35 | 37.48 | 37.34 | 37.44 | 1,207 | -0.10(-0.28%) |
Jun 02, 2021 | 37.64 | 37.64 | 37.54 | 37.55 | 8,734 | +0.06(+0.15%) |
Jun 01, 2021 | 37.77 | 37.77 | 37.46 | 37.49 | 4,811 | -0.04(-0.10%) |
May 28, 2021 | 37.66 | 37.66 | 37.53 | 37.53 | 3,375 | +0.05(+0.12%) |
May 27, 2021 | 37.55 | 37.55 | 37.48 | 37.48 | 2,057 | +0.03(+0.08%) |
May 26, 2021 | 37.52 | 37.52 | 37.45 | 37.45 | 2,393 | +0.06(+0.17%) |
May 25, 2021 | 37.64 | 37.64 | 37.36 | 37.38 | 92,647 | -0.11(-0.28%) |
May 24, 2021 | 37.42 | 37.55 | 37.40 | 37.49 | 1,851 | +0.39(+1.05%) |
May 21, 2021 | 37.36 | 37.37 | 37.10 | 37.10 | 10,409 | -0.04(-0.11%) |
May 20, 2021 | 37.14 | 37.22 | 37.14 | 37.14 | 694,226 | +0.45(+1.22%) |
May 19, 2021 | 36.33 | 36.69 | 36.33 | 36.69 | 1,502 | -0.14(-0.39%) |
May 18, 2021 | 37.29 | 37.29 | 36.84 | 36.84 | 3,904 | -0.33(-0.88%) |
May 17, 2021 | 37.19 | 37.19 | 37.06 | 37.16 | 2,671 | -0.14(-0.38%) |
May 14, 2021 | 37.04 | 37.31 | 37.03 | 37.31 | 1,198 | +0.54(+1.48%) |
May 13, 2021 | 36.62 | 36.88 | 36.62 | 36.76 | 1,758 | +0.51(+1.41%) |
May 12, 2021 | 36.88 | 36.92 | 36.23 | 36.25 | 8,715 | -0.84(-2.27%) |
May 11, 2021 | 36.94 | 37.12 | 36.78 | 37.10 | 9,948 | -0.36(-0.95%) |
May 10, 2021 | 37.79 | 37.80 | 37.45 | 37.45 | 9,087 | -0.39(-1.02%) |
May 07, 2021 | 37.81 | 37.84 | 37.77 | 37.84 | 3,667 | +0.31(+0.83%) |
May 06, 2021 | 37.24 | 37.53 | 37.13 | 37.53 | 25,823 | +0.28(+0.75%) |
May 05, 2021 | 37.38 | 37.38 | 37.23 | 37.25 | 135,067 | +0.11(+0.29%) |
May 04, 2021 | 36.99 | 37.14 | 36.99 | 37.14 | 10,861 | -0.33(-0.88%) |
May 03, 2021 | 37.63 | 37.63 | 37.47 | 37.47 | 3,522 | +0.13(+0.35%) |
Apr 30, 2021 | 37.53 | 37.53 | 37.34 | 37.34 | 3,447 | -0.32(-0.85%) |
Apr 29, 2021 | 37.79 | 37.79 | 37.41 | 37.66 | 4,681 | +0.29(+0.76%) |
Apr 28, 2021 | 37.53 | 37.53 | 37.37 | 37.37 | 18,584 | -0.03(-0.08%) |
Apr 27, 2021 | 37.50 | 37.50 | 37.31 | 37.41 | 7,425 | +0.06(+0.16%) |
Apr 26, 2021 | 37.43 | 37.43 | 37.33 | 37.34 | 13,935 | +0.05(+0.13%) |
Apr 23, 2021 | 37.22 | 37.37 | 37.21 | 37.30 | 11,177 | +0.43(+1.17%) |
Apr 22, 2021 | 37.10 | 37.21 | 36.78 | 36.87 | 11,482 | -0.34(-0.91%) |
Apr 21, 2021 | 37.00 | 37.20 | 37.00 | 37.20 | 4,408 | +0.31(+0.85%) |
Apr 20, 2021 | 37.04 | 37.04 | 36.82 | 36.89 | 12,705 | -0.29(-0.78%) |
Apr 19, 2021 | 37.33 | 37.33 | 37.08 | 37.18 | 13,402 | -0.13(-0.34%) |
Apr 16, 2021 | 37.33 | 37.33 | 37.31 | 37.31 | 626 | +0.13(+0.36%) |
Apr 15, 2021 | 37.10 | 37.21 | 37.10 | 37.18 | 4,094 | +0.46(+1.24%) |
Apr 14, 2021 | 36.95 | 36.95 | 36.72 | 36.72 | 1,585 | -0.15(-0.42%) |
Apr 13, 2021 | 36.87 | 36.91 | 36.86 | 36.88 | 6,376 | +0.08(+0.23%) |
Apr 12, 2021 | 36.76 | 36.83 | 36.73 | 36.79 | 6,821 | -0.03(-0.09%) |
Apr 09, 2021 | 36.65 | 36.82 | 36.65 | 36.82 | 1,149 | +0.31(+0.86%) |
Apr 08, 2021 | 36.59 | 36.59 | 36.44 | 36.51 | 7,173 | +0.17(+0.46%) |
Apr 07, 2021 | 36.29 | 36.35 | 36.29 | 36.34 | 4,595 | +0.11(+0.30%) |
Apr 06, 2021 | 36.34 | 36.34 | 36.20 | 36.23 | 25,190 | -0.06(-0.17%) |
Apr 05, 2021 | 36.03 | 36.31 | 36.03 | 36.30 | 4,892 | +0.57(+1.61%) |
Apr 01, 2021 | 35.65 | 35.72 | 35.62 | 35.72 | 3,656 | +0.35(+0.99%) |
Mar 31, 2021 | 35.41 | 35.45 | 35.37 | 35.37 | 2,083 | +0.27(+0.77%) |
Mar 30, 2021 | 35.33 | 35.33 | 35.10 | 35.10 | 6,668 | -0.23(-0.64%) |
Mar 29, 2021 | 35.14 | 35.33 | 35.14 | 35.33 | 2,471 | +0.07(+0.18%) |
Mar 26, 2021 | 34.97 | 35.26 | 34.96 | 35.26 | 7,939 | +0.53(+1.51%) |
Mar 25, 2021 | 34.63 | 34.74 | 34.34 | 34.74 | 1,299 | +0.14(+0.41%) |
Mar 24, 2021 | 34.98 | 34.98 | 34.60 | 34.60 | 5,276 | -0.14(-0.40%) |
Mar 23, 2021 | 35.06 | 35.08 | 34.73 | 34.73 | 9,640 | -0.23(-0.67%) |
Mar 22, 2021 | 34.84 | 35.06 | 34.84 | 34.97 | 5,063 | +0.24(+0.69%) |
Mar 19, 2021 | 34.81 | 34.85 | 34.70 | 34.73 | 6,685 | -0.02(-0.05%) |
Mar 18, 2021 | 35.16 | 35.16 | 34.75 | 34.75 | 286 | -0.45(-1.29%) |
Mar 17, 2021 | 35.00 | 35.33 | 34.96 | 35.20 | 12,881 | +0.04(+0.11%) |
Mar 16, 2021 | 35.27 | 35.27 | 35.16 | 35.16 | 10,350 | +0.07(+0.19%) |
Mar 15, 2021 | 34.84 | 35.10 | 34.84 | 35.10 | 2,299 | +0.16(+0.47%) |
Mar 12, 2021 | 34.88 | 34.93 | 34.68 | 34.93 | 9,434 | +0.03(+0.09%) |
Mar 11, 2021 | 34.91 | 35.08 | 34.90 | 34.90 | 5,172 | +0.37(+1.07%) |
Mar 10, 2021 | 34.51 | 34.68 | 34.48 | 34.53 | 2,203 | +0.14(+0.40%) |
Mar 09, 2021 | 34.43 | 34.57 | 34.39 | 34.39 | 1,436 | +0.51(+1.51%) |
Mar 08, 2021 | 34.33 | 34.39 | 33.88 | 33.88 | 40,981 | -0.28(-0.83%) |
Mar 05, 2021 | 33.56 | 34.17 | 33.37 | 34.17 | 1,677 | +0.73(+2.17%) |
Mar 04, 2021 | 33.86 | 34.01 | 33.44 | 33.44 | 5,228 | -0.43(-1.28%) |
Mar 03, 2021 | 34.11 | 34.19 | 33.88 | 33.88 | 11,800 | -0.41(-1.19%) |
Mar 02, 2021 | 34.58 | 34.58 | 34.28 | 34.28 | 3,041 | -0.23(-0.66%) |