Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.86 | 40.97 | 39.29 | 39.41 | 2,375,041 | -1.76(-4.28%) |
Apr 28, 2022 | 40.45 | 41.32 | 40.28 | 41.17 | 806,846 | +0.83(+2.05%) |
Apr 27, 2022 | 40.65 | 40.89 | 40.31 | 40.34 | 1,059,657 | -0.28(-0.68%) |
Apr 26, 2022 | 41.02 | 41.38 | 40.57 | 40.62 | 1,045,751 | -0.62(-1.51%) |
Apr 25, 2022 | 41.57 | 41.76 | 40.49 | 41.24 | 942,065 | -0.40(-0.96%) |
Apr 22, 2022 | 42.56 | 42.63 | 41.59 | 41.64 | 1,319,017 | -1.05(-2.46%) |
Apr 21, 2022 | 42.95 | 43.32 | 42.66 | 42.69 | 725,182 | -0.07(-0.17%) |
Apr 20, 2022 | 42.42 | 43.03 | 42.32 | 42.76 | 880,933 | +0.39(+0.92%) |
Apr 19, 2022 | 41.76 | 42.41 | 41.70 | 42.37 | 780,107 | +0.79(+1.90%) |
Apr 18, 2022 | 41.29 | 41.70 | 40.07 | 41.58 | 1,035,856 | +0.28(+0.69%) |
Apr 14, 2022 | 41.08 | 41.48 | 41.00 | 41.29 | 779,489 | +0.37(+0.91%) |
Apr 13, 2022 | 40.69 | 40.95 | 40.59 | 40.92 | 639,739 | +0.32(+0.79%) |
Apr 12, 2022 | 40.77 | 41.03 | 40.41 | 40.60 | 1,006,020 | -0.05(-0.13%) |
Apr 11, 2022 | 40.90 | 41.01 | 40.48 | 40.65 | 867,173 | -0.06(-0.15%) |
Apr 08, 2022 | 40.54 | 40.90 | 40.27 | 40.72 | 900,290 | +0.32(+0.79%) |
Apr 07, 2022 | 40.84 | 40.84 | 40.07 | 40.40 | 1,071,069 | -0.46(-1.13%) |
Apr 06, 2022 | 40.25 | 40.92 | 39.89 | 40.86 | 1,018,311 | +0.54(+1.34%) |
Apr 05, 2022 | 40.37 | 40.80 | 40.02 | 40.32 | 798,833 | -0.12(-0.29%) |
Apr 04, 2022 | 40.63 | 40.69 | 39.83 | 40.43 | 1,126,939 | -0.27(-0.65%) |
Apr 01, 2022 | 40.14 | 40.71 | 40.09 | 40.70 | 1,800,962 | +0.77(+1.94%) |
Mar 31, 2022 | 40.69 | 40.87 | 39.92 | 39.93 | 1,542,474 | -0.67(-1.64%) |
Mar 30, 2022 | 40.67 | 40.70 | 40.19 | 40.59 | 969,653 | -0.17(-0.41%) |
Mar 29, 2022 | 39.98 | 40.90 | 39.88 | 40.76 | 1,703,933 | +1.23(+3.12%) |
Mar 28, 2022 | 39.32 | 39.53 | 39.13 | 39.53 | 934,344 | +0.27(+0.68%) |
Mar 25, 2022 | 39.01 | 39.29 | 38.71 | 39.26 | 858,124 | +0.60(+1.54%) |
Mar 24, 2022 | 38.28 | 38.68 | 38.15 | 38.66 | 1,195,983 | +0.39(+1.02%) |
Mar 23, 2022 | 38.50 | 38.62 | 38.20 | 38.27 | 729,655 | -0.35(-0.90%) |
Mar 22, 2022 | 38.37 | 38.78 | 38.37 | 38.62 | 987,509 | +0.38(+1.00%) |
Mar 21, 2022 | 38.60 | 38.76 | 38.01 | 38.24 | 864,661 | -0.30(-0.78%) |
Mar 18, 2022 | 37.80 | 38.64 | 37.76 | 38.54 | 1,656,733 | +0.40(+1.05%) |
Mar 17, 2022 | 37.78 | 38.34 | 37.58 | 38.14 | 854,987 | +0.28(+0.75%) |
Mar 16, 2022 | 38.18 | 38.42 | 37.01 | 37.86 | 1,378,161 | -0.21(-0.56%) |
Mar 15, 2022 | 37.94 | 38.30 | 37.70 | 38.07 | 636,692 | +0.33(+0.87%) |
Mar 14, 2022 | 38.46 | 38.66 | 37.56 | 37.74 | 836,721 | -0.63(-1.64%) |
Mar 11, 2022 | 38.71 | 38.92 | 38.32 | 38.37 | 624,330 | -0.13(-0.35%) |
Mar 10, 2022 | 37.78 | 38.63 | 37.66 | 38.50 | 1,058,990 | +0.16(+0.42%) |
Mar 09, 2022 | 38.54 | 38.88 | 38.26 | 38.34 | 793,996 | +0.43(+1.12%) |
Mar 08, 2022 | 37.38 | 38.69 | 37.36 | 37.92 | 1,353,451 | +0.59(+1.57%) |
Mar 07, 2022 | 38.46 | 38.46 | 37.33 | 37.33 | 795,095 | -1.22(-3.16%) |
Mar 04, 2022 | 38.21 | 38.58 | 37.94 | 38.55 | 983,511 | -0.04(-0.12%) |
Mar 03, 2022 | 38.40 | 38.60 | 37.89 | 38.59 | 763,834 | +0.39(+1.02%) |
Mar 02, 2022 | 37.70 | 38.41 | 37.58 | 38.20 | 1,128,295 | +0.61(+1.63%) |
Mar 01, 2022 | 37.94 | 38.08 | 37.27 | 37.59 | 1,163,972 | -0.27(-0.70%) |
Feb 28, 2022 | 37.74 | 38.26 | 37.43 | 37.86 | 1,385,721 | -0.39(-1.02%) |
Feb 25, 2022 | 37.44 | 38.41 | 37.52 | 38.25 | 1,026,188 | +0.95(+2.55%) |
Feb 24, 2022 | 36.44 | 37.50 | 36.11 | 37.30 | 1,271,953 | +0.32(+0.87%) |
Feb 23, 2022 | 37.96 | 38.27 | 36.91 | 36.98 | 1,032,683 | -0.69(-1.84%) |
Feb 22, 2022 | 37.99 | 38.06 | 37.32 | 37.67 | 1,133,246 | -0.58(-1.51%) |
Feb 18, 2022 | 38.25 | 0 | -0.26(-0.67%) | |||
Feb 17, 2022 | 38.15 | 38.62 | 38.13 | 38.50 | 1,148,562 | +0.15(+0.39%) |
Feb 16, 2022 | 38.09 | 38.50 | 38.02 | 38.35 | 897,576 | +0.39(+1.03%) |
Feb 15, 2022 | 37.82 | 38.25 | 37.77 | 37.96 | 1,174,237 | +0.35(+0.92%) |
Feb 14, 2022 | 37.89 | 38.26 | 37.46 | 37.62 | 1,711,692 | -0.23(-0.61%) |
Feb 11, 2022 | 37.69 | 38.34 | 37.58 | 37.85 | 1,001,552 | +0.27(+0.71%) |
Feb 10, 2022 | 38.25 | 38.65 | 37.37 | 37.58 | 1,251,658 | -0.98(-2.53%) |
Feb 09, 2022 | 38.96 | 38.96 | 38.20 | 38.56 | 1,423,345 | +0.44(+1.17%) |
Feb 08, 2022 | 38.11 | 38.28 | 37.85 | 38.11 | 1,165,128 | +0.00(+0.00%) |
Feb 07, 2022 | 38.28 | 38.40 | 37.93 | 38.11 | 1,387,938 | -0.15(-0.39%) |
Feb 04, 2022 | 38.47 | 38.63 | 37.82 | 38.26 | 1,368,432 | -0.53(-1.37%) |
Feb 03, 2022 | 39.18 | 38.61 | 38.80 | 1,041,475 | -0.50(-1.27%) | |
Feb 02, 2022 | 39.06 | 39.41 | 38.98 | 39.29 | 841,241 | +0.31(+0.80%) |
Feb 01, 2022 | 39.53 | 39.53 | 38.93 | 38.98 | 1,391,015 | -0.44(-1.13%) |
Jan 31, 2022 | 38.61 | 39.45 | 39.43 | 2,464,779 | +0.87(+2.26%) | |
Jan 28, 2022 | 37.54 | 38.57 | 37.29 | 38.56 | 1,409,316 | +0.91(+2.41%) |
Jan 27, 2022 | 38.07 | 38.66 | 37.34 | 37.65 | 1,149,589 | -0.41(-1.08%) |
Jan 26, 2022 | 38.62 | 39.29 | 37.83 | 38.06 | 1,026,354 | -0.25(-0.66%) |
Jan 25, 2022 | 37.91 | 38.55 | 37.46 | 38.32 | 1,280,645 | -0.11(-0.30%) |
Jan 24, 2022 | 37.82 | 38.52 | 36.73 | 38.43 | 1,814,746 | +0.17(+0.44%) |
Jan 21, 2022 | 38.24 | 38.54 | 38.06 | 38.27 | 1,782,070 | +0.07(+0.18%) |
Jan 20, 2022 | 39.05 | 39.69 | 38.17 | 38.20 | 1,643,377 | -1.41(-3.57%) |
Jan 19, 2022 | 40.59 | 40.59 | 39.60 | 39.61 | 712,291 | -0.82(-2.04%) |
Jan 18, 2022 | 40.77 | 40.84 | 40.27 | 40.43 | 729,202 | -0.67(-1.62%) |
Jan 14, 2022 | 41.10 | 0 | -0.43(-1.04%) | |||
Jan 13, 2022 | 41.28 | 41.92 | 41.28 | 41.53 | 776,545 | +0.33(+0.81%) |
Jan 12, 2022 | 41.28 | 41.43 | 41.04 | 41.20 | 1,092,699 | -0.09(-0.21%) |
Jan 11, 2022 | 41.74 | 41.82 | 40.92 | 41.28 | 1,017,693 | -0.40(-0.97%) |
Jan 10, 2022 | 41.26 | 41.77 | 40.92 | 41.69 | 1,826,624 | -0.37(-0.88%) |
Jan 07, 2022 | 42.12 | 42.27 | 41.89 | 42.06 | 837,799 | -0.19(-0.46%) |
Jan 06, 2022 | 41.99 | 42.42 | 41.71 | 42.25 | 1,322,365 | +0.50(+1.20%) |
Jan 05, 2022 | 42.63 | 42.91 | 41.64 | 41.75 | 1,342,544 | -0.72(-1.69%) |
Jan 04, 2022 | 42.21 | 42.65 | 42.06 | 42.47 | 971,264 | +0.40(+0.96%) |
Jan 03, 2022 | 42.21 | 42.33 | 41.48 | 42.06 | 1,079,574 | -0.11(-0.27%) |
Dec 31, 2021 | 42.22 | 42.58 | 42.09 | 42.18 | 877,565 | +0.01(+0.02%) |
Dec 30, 2021 | 42.06 | 42.35 | 41.93 | 42.17 | 543,997 | +0.24(+0.56%) |
Dec 29, 2021 | 41.66 | 42.06 | 41.34 | 41.93 | 472,893 | +0.40(+0.97%) |
Dec 28, 2021 | 41.35 | 41.78 | 41.34 | 41.53 | 628,776 | +0.03(+0.06%) |
Dec 27, 2021 | 40.68 | 41.54 | 40.47 | 41.50 | 893,872 | +0.82(+2.03%) |
Dec 23, 2021 | 40.49 | 40.86 | 40.45 | 40.68 | 705,991 | +0.26(+0.65%) |
Dec 22, 2021 | 40.27 | 40.48 | 40.13 | 40.42 | 691,676 | +0.32(+0.79%) |
Dec 21, 2021 | 39.40 | 40.30 | 39.40 | 40.10 | 756,831 | +0.99(+2.54%) |
Dec 20, 2021 | 39.61 | 39.61 | 38.57 | 39.11 | 991,248 | -1.04(-2.58%) |
Dec 17, 2021 | 40.19 | 40.50 | 39.92 | 40.14 | 2,791,111 | -0.01(-0.02%) |
Dec 16, 2021 | 40.18 | 40.65 | 39.86 | 40.15 | 897,424 | +0.12(+0.31%) |
Dec 15, 2021 | 39.96 | 40.07 | 39.19 | 40.03 | 1,124,149 | +0.21(+0.53%) |
Dec 14, 2021 | 40.24 | 40.63 | 39.80 | 39.82 | 1,029,768 | -0.55(-1.37%) |
Dec 13, 2021 | 39.86 | 40.70 | 39.80 | 40.37 | 1,157,128 | +0.50(+1.25%) |
Dec 10, 2021 | 40.28 | 40.44 | 39.73 | 39.87 | 857,035 | -0.14(-0.35%) |
Dec 09, 2021 | 40.57 | 40.95 | 40.00 | 40.01 | 1,221,788 | -0.84(-2.06%) |
Dec 08, 2021 | 40.45 | 41.13 | 40.14 | 40.85 | 1,227,994 | +0.51(+1.26%) |
Dec 07, 2021 | 40.22 | 40.66 | 40.07 | 40.35 | 1,215,010 | +0.18(+0.44%) |
Dec 06, 2021 | 39.05 | 40.62 | 38.84 | 40.17 | 1,248,492 | +1.66(+4.31%) |
Dec 03, 2021 | 38.66 | 38.98 | 38.20 | 38.51 | 888,733 | -0.50(-1.28%) |
Dec 02, 2021 | 38.10 | 39.34 | 38.04 | 39.01 | 1,008,299 | +1.15(+3.04%) |
Dec 01, 2021 | 39.28 | 39.89 | 37.85 | 37.86 | 1,160,273 | -0.83(-2.15%) |
Nov 30, 2021 | 39.66 | 39.66 | 38.70 | 38.70 | 1,330,903 | -1.16(-2.91%) |
Nov 29, 2021 | 40.23 | 40.37 | 39.78 | 39.85 | 744,856 | -0.11(-0.29%) |
Nov 26, 2021 | 40.36 | 40.48 | 39.56 | 39.97 | 545,323 | -1.01(-2.46%) |
Nov 24, 2021 | 40.82 | 41.14 | 40.44 | 40.98 | 814,154 | +0.16(+0.39%) |
Nov 23, 2021 | 40.80 | 41.17 | 40.69 | 40.82 | 851,933 | -0.05(-0.13%) |
Nov 22, 2021 | 41.01 | 41.39 | 40.77 | 40.87 | 1,095,860 | -0.07(-0.17%) |
Nov 19, 2021 | 40.78 | 41.02 | 40.46 | 40.94 | 955,562 | +0.07(+0.17%) |
Nov 18, 2021 | 40.72 | 41.05 | 40.63 | 40.87 | 1,064,605 | +0.23(+0.56%) |
Nov 17, 2021 | 40.05 | 40.70 | 39.35 | 40.64 | 838,716 | +0.36(+0.89%) |
Nov 16, 2021 | 40.52 | 40.65 | 39.83 | 40.28 | 825,888 | -0.12(-0.30%) |
Nov 15, 2021 | 40.63 | 40.68 | 40.15 | 40.41 | 1,118,207 | -0.05(-0.13%) |
Nov 12, 2021 | 40.85 | 40.97 | 40.37 | 40.46 | 790,157 | -0.33(-0.82%) |
Nov 11, 2021 | 40.25 | 40.83 | 40.10 | 40.79 | 753,491 | +0.54(+1.35%) |
Nov 10, 2021 | 40.13 | 40.25 | 721,872 | +0.01(+0.02%) | ||
Nov 09, 2021 | 40.46 | 40.58 | 40.10 | 40.24 | 751,624 | -0.18(-0.46%) |
Nov 08, 2021 | 41.21 | 41.21 | 40.19 | 40.42 | 743,601 | -0.65(-1.58%) |
Nov 05, 2021 | 41.18 | 41.54 | 40.96 | 41.07 | 914,319 | +0.55(+1.36%) |
Nov 04, 2021 | 40.85 | 41.22 | 40.38 | 40.52 | 1,588,882 | -0.24(-0.58%) |
Nov 03, 2021 | 40.56 | 41.13 | 40.55 | 40.76 | 1,410,525 | +0.33(+0.82%) |
Nov 02, 2021 | 40.69 | 40.87 | 40.02 | 40.42 | 1,679,598 | +0.32(+0.81%) |
Nov 01, 2021 | 39.73 | 40.14 | 38.84 | 40.10 | 1,733,397 | +0.30(+0.75%) |
Oct 29, 2021 | 40.39 | 40.67 | 39.77 | 39.80 | 3,374,162 | -0.69(-1.71%) |
Oct 28, 2021 | 40.38 | 40.58 | 40.05 | 40.49 | 1,315,166 | +0.14(+0.35%) |
Oct 27, 2021 | 40.97 | 40.92 | 40.35 | 40.35 | 1,040,630 | -0.43(-1.06%) |
Oct 26, 2021 | 40.34 | 41.01 | 40.79 | 1,415,369 | +0.59(+1.47%) | |
Oct 25, 2021 | 40.09 | 40.31 | 39.78 | 40.20 | 1,124,141 | +0.16(+0.41%) |
Oct 22, 2021 | 40.14 | 40.27 | 39.85 | 40.03 | 761,316 | +0.03(+0.06%) |
Oct 21, 2021 | 40.29 | 40.35 | 39.77 | 40.01 | 778,840 | -0.24(-0.60%) |
Oct 20, 2021 | 39.56 | 40.26 | 39.51 | 40.25 | 665,352 | +0.69(+1.73%) |
Oct 19, 2021 | 40.13 | 40.13 | 39.50 | 39.56 | 654,387 | -0.50(-1.26%) |
Oct 18, 2021 | 39.72 | 40.22 | 39.61 | 40.07 | 679,088 | +0.19(+0.48%) |
Oct 15, 2021 | 40.00 | 40.36 | 39.74 | 39.88 | 966,553 | +0.05(+0.13%) |
Oct 14, 2021 | 39.93 | 40.02 | 39.46 | 39.82 | 703,147 | +0.07(+0.17%) |
Oct 13, 2021 | 39.12 | 39.76 | 39.12 | 39.76 | 1,011,235 | +0.41(+1.04%) |
Oct 12, 2021 | 38.99 | 39.62 | 38.91 | 39.35 | 957,363 | +0.43(+1.11%) |
Oct 11, 2021 | 38.47 | 38.98 | 38.35 | 38.91 | 848,540 | +0.56(+1.47%) |
Oct 08, 2021 | 38.71 | 39.00 | 38.34 | 38.35 | 737,150 | -0.34(-0.87%) |
Oct 07, 2021 | 39.10 | 39.36 | 38.59 | 38.69 | 792,259 | -0.24(-0.62%) |
Oct 06, 2021 | 38.36 | 38.93 | 37.86 | 38.93 | 1,254,621 | +0.42(+1.10%) |
Oct 05, 2021 | 38.69 | 38.77 | 38.40 | 38.51 | 1,380,589 | -0.18(-0.47%) |
Oct 04, 2021 | 38.63 | 38.88 | 38.53 | 38.69 | 1,022,821 | +0.11(+0.29%) |
Oct 01, 2021 | 37.71 | 38.93 | 37.71 | 38.58 | 1,184,350 | +1.11(+2.96%) |
Sep 30, 2021 | 38.24 | 38.25 | 37.47 | 37.47 | 1,317,692 | -0.66(-1.73%) |
Sep 29, 2021 | 37.93 | 38.42 | 37.84 | 38.12 | 1,222,306 | +0.15(+0.39%) |
Sep 28, 2021 | 37.65 | 38.18 | 37.40 | 37.98 | 1,071,030 | +0.11(+0.30%) |
Sep 27, 2021 | 38.46 | 38.94 | 37.81 | 37.86 | 1,013,162 | -0.44(-1.15%) |
Sep 24, 2021 | 38.64 | 38.78 | 38.07 | 38.31 | 1,193,578 | -0.51(-1.32%) |
Sep 23, 2021 | 39.28 | 39.53 | 38.68 | 38.82 | 1,188,980 | -0.41(-1.04%) |
Sep 22, 2021 | 38.93 | 39.46 | 38.81 | 39.23 | 826,853 | +0.49(+1.25%) |
Sep 21, 2021 | 39.25 | 39.36 | 38.72 | 38.74 | 593,051 | -0.22(-0.56%) |
Sep 20, 2021 | 38.34 | 39.00 | 38.23 | 38.96 | 1,067,768 | +0.18(+0.47%) |
Sep 17, 2021 | 39.49 | 39.66 | 38.77 | 38.78 | 3,120,629 | -0.50(-1.28%) |
Sep 16, 2021 | 39.30 | 39.80 | 39.23 | 39.28 | 1,161,823 | -0.16(-0.40%) |
Sep 15, 2021 | 39.68 | 39.70 | 39.31 | 39.43 | 941,211 | -0.16(-0.42%) |
Sep 14, 2021 | 40.15 | 40.22 | 39.40 | 39.60 | 835,384 | -0.35(-0.87%) |
Sep 13, 2021 | 39.76 | 40.14 | 39.56 | 39.95 | 1,216,031 | +0.69(+1.77%) |
Sep 10, 2021 | 40.39 | 40.52 | 39.23 | 39.25 | 1,762,232 | -0.97(-2.42%) |
Sep 09, 2021 | 40.74 | 40.94 | 40.22 | 40.22 | 1,227,355 | -0.72(-1.76%) |
Sep 08, 2021 | 40.08 | 41.02 | 40.08 | 40.94 | 1,111,194 | +0.67(+1.66%) |
Sep 07, 2021 | 41.29 | 41.29 | 40.20 | 40.28 | 1,208,049 | -0.90(-2.19%) |
Sep 03, 2021 | 41.30 | 41.30 | 40.64 | 41.18 | 832,780 | -0.14(-0.34%) |
Sep 02, 2021 | 41.20 | 41.33 | 40.77 | 41.32 | 1,072,839 | +0.05(+0.13%) |
Sep 01, 2021 | 41.42 | 41.61 | 41.00 | 41.26 | 1,155,460 | -0.03(-0.08%) |
Aug 31, 2021 | 40.94 | 41.43 | 40.88 | 41.30 | 930,013 | +0.27(+0.66%) |
Aug 30, 2021 | 40.80 | 41.03 | 40.50 | 41.03 | 994,261 | +0.16(+0.38%) |
Aug 27, 2021 | 40.68 | 41.21 | 40.68 | 40.87 | 740,589 | +0.41(+1.01%) |
Aug 26, 2021 | 40.75 | 40.87 | 40.15 | 40.47 | 796,639 | -0.27(-0.66%) |
Aug 25, 2021 | 40.03 | 40.96 | 39.86 | 40.74 | 1,440,256 | +0.66(+1.64%) |
Aug 24, 2021 | 40.66 | 40.66 | 39.92 | 40.08 | 807,013 | -0.27(-0.67%) |
Aug 23, 2021 | 40.84 | 40.96 | 40.31 | 40.35 | 770,374 | -0.36(-0.89%) |
Aug 20, 2021 | 40.46 | 40.92 | 40.15 | 40.71 | 553,997 | +0.14(+0.34%) |
Aug 19, 2021 | 40.54 | 40.89 | 40.16 | 40.57 | 608,763 | -0.13(-0.32%) |
Aug 18, 2021 | 40.92 | 41.13 | 40.64 | 40.70 | 683,915 | -0.16(-0.38%) |
Aug 17, 2021 | 41.09 | 41.29 | 40.50 | 40.86 | 1,088,007 | -0.49(-1.18%) |
Aug 16, 2021 | 41.44 | 41.88 | 41.29 | 41.34 | 453,723 | -0.26(-0.63%) |
Aug 13, 2021 | 41.31 | 41.64 | 41.20 | 41.60 | 504,558 | +0.38(+0.93%) |
Aug 12, 2021 | 41.39 | 41.41 | 40.86 | 41.22 | 575,921 | +0.03(+0.06%) |
Aug 11, 2021 | 41.10 | 41.34 | 40.83 | 41.20 | 627,406 | +0.26(+0.64%) |
Aug 10, 2021 | 41.90 | 42.07 | 40.91 | 40.94 | 696,329 | -0.81(-1.93%) |
Aug 09, 2021 | 41.85 | 41.92 | 41.55 | 41.74 | 456,962 | -0.26(-0.62%) |
Aug 06, 2021 | 42.41 | 42.59 | 41.95 | 42.00 | 606,682 | -0.31(-0.74%) |
Aug 05, 2021 | 41.72 | 42.33 | 41.72 | 42.31 | 613,526 | +0.86(+2.07%) |
Aug 04, 2021 | 42.09 | 42.23 | 41.35 | 41.46 | 716,643 | -0.60(-1.42%) |
Aug 03, 2021 | 42.25 | 42.38 | 41.33 | 42.05 | 1,419,128 | -0.20(-0.47%) |
Aug 02, 2021 | 42.78 | 43.32 | 42.24 | 42.25 | 958,448 | -0.14(-0.33%) |
Jul 30, 2021 | 42.18 | 42.88 | 42.16 | 42.39 | 2,173,901 | +0.23(+0.56%) |
Jul 29, 2021 | 42.33 | 42.77 | 42.05 | 42.16 | 845,184 | -0.05(-0.12%) |
Jul 28, 2021 | 42.67 | 42.82 | 42.12 | 42.21 | 910,665 | -0.48(-1.13%) |
Jul 27, 2021 | 42.30 | 42.90 | 42.03 | 42.69 | 754,836 | +0.38(+0.89%) |
Jul 26, 2021 | 42.44 | 42.79 | 42.15 | 42.31 | 868,163 | -0.20(-0.46%) |
Jul 23, 2021 | 42.00 | 42.60 | 41.94 | 42.51 | 636,405 | +0.64(+1.54%) |
Jul 22, 2021 | 42.05 | 42.14 | 41.56 | 41.87 | 805,677 | -0.31(-0.73%) |
Jul 21, 2021 | 42.20 | 42.66 | 42.15 | 42.18 | 798,398 | +0.09(+0.20%) |
Jul 20, 2021 | 40.96 | 42.38 | 40.81 | 42.09 | 1,099,899 | +1.45(+3.57%) |
Jul 19, 2021 | 40.91 | 41.05 | 40.14 | 40.64 | 1,274,392 | -0.93(-2.23%) |
Jul 16, 2021 | 41.87 | 41.99 | 41.51 | 41.57 | 841,441 | -0.06(-0.14%) |
Jul 15, 2021 | 41.09 | 41.68 | 41.04 | 41.63 | 1,122,683 | +0.50(+1.21%) |
Jul 14, 2021 | 40.61 | 41.33 | 40.42 | 41.13 | 608,833 | +0.43(+1.05%) |
Jul 13, 2021 | 41.18 | 41.29 | 40.54 | 40.70 | 747,436 | -0.70(-1.70%) |
Jul 12, 2021 | 40.78 | 41.57 | 40.74 | 41.40 | 1,028,570 | +0.50(+1.22%) |
Jul 09, 2021 | 40.54 | 40.92 | 40.19 | 40.91 | 1,084,789 | +0.71(+1.77%) |
Jul 08, 2021 | 40.00 | 40.49 | 39.92 | 40.19 | 1,208,090 | -0.26(-0.64%) |
Jul 07, 2021 | 40.50 | 40.70 | 40.36 | 40.45 | 890,750 | -0.22(-0.55%) |
Jul 06, 2021 | 40.25 | 40.83 | 39.78 | 40.67 | 1,141,406 | +0.33(+0.81%) |
Jul 02, 2021 | 40.57 | 40.88 | 40.19 | 40.35 | 785,589 | +0.00(+0.00%) |
Jul 01, 2021 | 40.25 | 40.75 | 40.07 | 40.35 | 1,345,271 | +0.12(+0.30%) |
Jun 30, 2021 | 40.56 | 40.88 | 40.23 | 40.23 | 1,348,829 | -0.27(-0.68%) |
Jun 29, 2021 | 40.42 | 41.13 | 40.42 | 40.50 | 929,984 | -0.03(-0.06%) |
Jun 28, 2021 | 41.17 | 41.27 | 40.19 | 40.53 | 1,002,455 | -0.56(-1.36%) |
Jun 25, 2021 | 40.55 | 41.21 | 40.51 | 41.09 | 1,197,092 | +0.36(+0.88%) |
Jun 24, 2021 | 41.04 | 41.09 | 40.56 | 40.73 | 668,030 | -0.15(-0.36%) |
Jun 23, 2021 | 40.61 | 41.15 | 40.45 | 40.87 | 920,954 | +0.21(+0.53%) |
Jun 22, 2021 | 41.20 | 41.20 | 40.64 | 40.66 | 594,338 | -0.46(-1.13%) |
Jun 21, 2021 | 40.58 | 41.32 | 40.43 | 41.12 | 633,399 | +0.73(+1.81%) |
Jun 18, 2021 | 40.96 | 41.23 | 40.32 | 40.39 | 1,942,437 | -0.89(-2.16%) |
Jun 17, 2021 | 41.14 | 41.43 | 40.93 | 41.28 | 847,704 | +0.09(+0.21%) |
Jun 16, 2021 | 42.00 | 42.12 | 41.18 | 41.20 | 986,313 | -0.77(-1.84%) |
Jun 15, 2021 | 42.91 | 42.95 | 41.94 | 41.97 | 756,131 | -0.88(-2.06%) |
Jun 14, 2021 | 42.66 | 42.88 | 42.59 | 42.85 | 992,092 | +0.15(+0.36%) |
Jun 11, 2021 | 42.74 | 42.74 | 42.39 | 42.70 | 843,049 | -0.21(-0.48%) |
Jun 10, 2021 | 42.60 | 43.13 | 42.36 | 42.91 | 985,021 | +0.32(+0.75%) |
Jun 09, 2021 | 42.72 | 43.19 | 42.49 | 42.59 | 1,347,471 | +0.14(+0.32%) |
Jun 08, 2021 | 42.00 | 42.55 | 41.85 | 42.45 | 1,235,979 | +0.58(+1.39%) |
Jun 07, 2021 | 41.58 | 42.25 | 41.54 | 41.87 | 1,107,913 | +0.31(+0.74%) |
Jun 04, 2021 | 41.18 | 41.64 | 40.98 | 41.56 | 1,012,580 | +0.49(+1.19%) |
Jun 03, 2021 | 41.40 | 41.40 | 40.97 | 41.07 | 695,331 | -0.45(-1.10%) |
Jun 02, 2021 | 40.91 | 41.58 | 40.71 | 41.52 | 961,293 | +0.79(+1.94%) |
Jun 01, 2021 | 40.06 | 40.93 | 39.83 | 40.73 | 972,740 | +0.96(+2.42%) |
May 28, 2021 | 39.59 | 39.90 | 39.40 | 39.77 | 663,963 | +0.35(+0.89%) |
May 27, 2021 | 39.84 | 39.88 | 39.41 | 39.42 | 785,216 | -0.25(-0.63%) |
May 26, 2021 | 39.71 | 40.01 | 39.44 | 39.67 | 829,808 | +0.11(+0.28%) |
May 25, 2021 | 39.21 | 39.68 | 38.93 | 39.56 | 1,005,198 | +0.36(+0.92%) |
May 24, 2021 | 38.74 | 39.37 | 38.57 | 39.20 | 686,584 | +0.65(+1.69%) |
May 21, 2021 | 38.92 | 39.09 | 38.53 | 38.55 | 754,717 | -0.27(-0.71%) |
May 20, 2021 | 38.14 | 38.89 | 38.03 | 38.82 | 1,177,847 | +0.57(+1.48%) |
May 19, 2021 | 38.22 | 38.43 | 37.64 | 38.25 | 1,122,450 | -0.36(-0.93%) |
May 18, 2021 | 38.58 | 38.87 | 38.23 | 38.61 | 1,268,017 | -0.04(-0.11%) |
May 17, 2021 | 38.68 | 38.82 | 38.36 | 38.66 | 1,663,486 | -0.07(-0.18%) |
May 14, 2021 | 38.67 | 38.92 | 38.50 | 38.73 | 1,432,194 | +0.22(+0.58%) |
May 13, 2021 | 38.35 | 38.81 | 38.27 | 38.50 | 2,354,753 | +0.14(+0.36%) |
May 12, 2021 | 39.62 | 39.89 | 38.20 | 38.37 | 1,241,223 | -1.42(-3.56%) |
May 11, 2021 | 40.07 | 40.13 | 39.34 | 39.78 | 1,339,306 | -0.77(-1.90%) |
May 10, 2021 | 42.05 | 42.05 | 40.54 | 40.55 | 1,135,525 | -1.10(-2.64%) |
May 07, 2021 | 40.73 | 41.79 | 40.55 | 41.65 | 1,480,916 | +0.81(+1.97%) |
May 06, 2021 | 40.50 | 40.92 | 40.19 | 40.85 | 1,400,210 | +0.51(+1.26%) |
May 05, 2021 | 40.63 | 41.14 | 39.96 | 40.34 | 1,689,736 | -0.99(-2.39%) |
May 04, 2021 | 40.80 | 41.88 | 40.76 | 41.33 | 1,766,803 | +0.99(+2.45%) |