Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.61 | 40.80 | 39.69 | 39.82 | 348,299 | -1.10(-2.69%) |
Apr 28, 2022 | 40.82 | 41.55 | 40.24 | 40.92 | 300,772 | +0.56(+1.39%) |
Apr 27, 2022 | 40.48 | 41.05 | 40.10 | 40.35 | 632,138 | -0.34(-0.84%) |
Apr 26, 2022 | 42.03 | 42.03 | 40.11 | 40.70 | 876,083 | -1.48(-3.51%) |
Apr 25, 2022 | 41.93 | 42.25 | 40.91 | 42.18 | 302,316 | -0.12(-0.29%) |
Apr 22, 2022 | 43.02 | 43.17 | 42.17 | 42.30 | 283,907 | -0.89(-2.07%) |
Apr 21, 2022 | 44.51 | 44.51 | 43.02 | 43.20 | 1,029,454 | -1.07(-2.41%) |
Apr 20, 2022 | 44.67 | 45.17 | 44.20 | 44.26 | 361,665 | +0.13(+0.29%) |
Apr 19, 2022 | 44.20 | 44.82 | 44.02 | 44.13 | 277,055 | +0.07(+0.15%) |
Apr 18, 2022 | 43.88 | 44.27 | 43.21 | 44.07 | 485,893 | +0.08(+0.18%) |
Apr 14, 2022 | 42.76 | 44.29 | 42.63 | 43.99 | 636,208 | +1.39(+3.26%) |
Apr 13, 2022 | 42.20 | 42.63 | 42.07 | 42.60 | 390,371 | +0.51(+1.21%) |
Apr 12, 2022 | 42.20 | 43.04 | 42.02 | 42.09 | 461,633 | -0.03(-0.08%) |
Apr 11, 2022 | 42.83 | 42.83 | 41.90 | 42.12 | 267,773 | -0.90(-2.10%) |
Apr 08, 2022 | 42.41 | 43.41 | 42.41 | 43.03 | 344,544 | +0.38(+0.88%) |
Apr 07, 2022 | 42.52 | 42.69 | 41.90 | 42.65 | 264,394 | +0.33(+0.78%) |
Apr 06, 2022 | 42.63 | 42.83 | 42.10 | 42.32 | 527,339 | -0.36(-0.85%) |
Apr 05, 2022 | 43.38 | 44.22 | 42.67 | 42.68 | 342,781 | -0.54(-1.26%) |
Apr 04, 2022 | 43.27 | 43.49 | 42.30 | 43.23 | 260,036 | +0.06(+0.13%) |
Apr 01, 2022 | 42.61 | 43.17 | 42.44 | 43.17 | 302,758 | +0.82(+1.94%) |
Mar 31, 2022 | 42.51 | 42.76 | 42.29 | 42.35 | 353,532 | -0.29(-0.68%) |
Mar 30, 2022 | 42.30 | 42.65 | 42.01 | 42.65 | 450,290 | +0.32(+0.76%) |
Mar 29, 2022 | 42.35 | 42.57 | 41.72 | 42.33 | 260,353 | +0.32(+0.76%) |
Mar 28, 2022 | 41.56 | 42.10 | 41.40 | 42.01 | 378,756 | +0.47(+1.14%) |
Mar 25, 2022 | 40.83 | 41.58 | 40.56 | 41.53 | 434,888 | +0.83(+2.03%) |
Mar 24, 2022 | 39.60 | 40.73 | 39.27 | 40.71 | 513,717 | +1.22(+3.09%) |
Mar 23, 2022 | 40.37 | 40.37 | 39.47 | 39.49 | 233,950 | -0.86(-2.13%) |
Mar 22, 2022 | 40.15 | 40.49 | 39.79 | 40.35 | 305,312 | +0.42(+1.04%) |
Mar 21, 2022 | 39.38 | 40.41 | 39.38 | 39.93 | 402,645 | +0.44(+1.11%) |
Mar 18, 2022 | 39.52 | 39.99 | 39.26 | 39.50 | 1,093,580 | +0.17(+0.43%) |
Mar 17, 2022 | 38.90 | 39.67 | 38.84 | 39.33 | 1,085,394 | +0.15(+0.39%) |
Mar 16, 2022 | 39.18 | 39.67 | 38.65 | 39.18 | 649,953 | +0.19(+0.49%) |
Mar 15, 2022 | 39.19 | 39.19 | 38.37 | 38.99 | 420,462 | -0.05(-0.13%) |
Mar 14, 2022 | 39.88 | 40.25 | 38.88 | 39.04 | 466,100 | -0.71(-1.79%) |
Mar 11, 2022 | 39.92 | 40.15 | 39.74 | 39.75 | 383,437 | -0.14(-0.35%) |
Mar 10, 2022 | 40.27 | 40.33 | 39.62 | 39.89 | 361,576 | -0.53(-1.31%) |
Mar 09, 2022 | 40.13 | 40.76 | 40.03 | 40.42 | 622,302 | +0.39(+0.97%) |
Mar 08, 2022 | 40.09 | 41.29 | 40.02 | 40.03 | 498,472 | -0.03(-0.08%) |
Mar 07, 2022 | 39.10 | 40.20 | 38.68 | 40.06 | 613,410 | +1.00(+2.56%) |
Mar 04, 2022 | 39.45 | 39.79 | 38.61 | 39.06 | 436,064 | -0.70(-1.75%) |
Mar 03, 2022 | 40.38 | 40.44 | 39.68 | 39.76 | 406,409 | -0.25(-0.63%) |
Mar 02, 2022 | 39.61 | 40.49 | 39.61 | 40.01 | 328,410 | +0.48(+1.21%) |
Mar 01, 2022 | 39.41 | 40.27 | 39.28 | 39.54 | 491,771 | -0.01(-0.03%) |
Feb 28, 2022 | 39.03 | 39.80 | 39.03 | 39.55 | 601,408 | +0.31(+0.80%) |
Feb 25, 2022 | 38.89 | 39.37 | 38.87 | 39.23 | 453,794 | +0.97(+2.55%) |
Feb 24, 2022 | 36.89 | 38.32 | 36.84 | 38.26 | 685,007 | +0.87(+2.33%) |
Feb 23, 2022 | 37.72 | 37.91 | 37.33 | 37.39 | 598,917 | -0.02(-0.04%) |
Feb 22, 2022 | 37.45 | 37.67 | 36.98 | 37.40 | 622,414 | +0.00(+0.00%) |
Feb 18, 2022 | 37.40 | 0 | +0.41(+1.12%) | |||
Feb 17, 2022 | 36.67 | 37.53 | 36.67 | 36.99 | 397,748 | +0.06(+0.15%) |
Feb 16, 2022 | 37.00 | 37.23 | 36.59 | 36.93 | 348,285 | -0.07(-0.19%) |
Feb 15, 2022 | 37.15 | 37.31 | 36.75 | 37.01 | 279,201 | +0.04(+0.10%) |
Feb 14, 2022 | 37.19 | 37.46 | 36.68 | 36.97 | 309,942 | -0.18(-0.48%) |
Feb 11, 2022 | 37.63 | 37.92 | 36.79 | 37.14 | 470,946 | -0.46(-1.23%) |
Feb 10, 2022 | 37.44 | 38.43 | 37.11 | 37.61 | 650,956 | +0.04(+0.10%) |
Feb 09, 2022 | 37.20 | 37.57 | 37.15 | 37.57 | 527,834 | +0.53(+1.43%) |
Feb 08, 2022 | 37.71 | 37.71 | 36.18 | 37.04 | 964,268 | -0.59(-1.57%) |
Feb 07, 2022 | 36.70 | 37.78 | 36.70 | 37.63 | 399,055 | +0.77(+2.09%) |
Feb 04, 2022 | 36.74 | 37.13 | 35.97 | 36.86 | 443,245 | +0.10(+0.29%) |
Feb 03, 2022 | 36.83 | 36.75 | 407,771 | -0.20(-0.55%) | ||
Feb 02, 2022 | 36.37 | 38.21 | 36.37 | 36.96 | 1,382,553 | -0.06(-0.16%) |
Feb 01, 2022 | 36.30 | 37.22 | 36.30 | 37.02 | 838,287 | +0.44(+1.21%) |
Jan 31, 2022 | 35.85 | 36.87 | 36.58 | 525,258 | +0.60(+1.66%) | |
Jan 28, 2022 | 35.58 | 36.12 | 35.37 | 35.98 | 555,923 | +0.36(+1.01%) |
Jan 27, 2022 | 37.09 | 37.22 | 35.34 | 35.62 | 410,266 | -0.95(-2.59%) |
Jan 26, 2022 | 36.37 | 37.44 | 36.25 | 36.57 | 873,229 | +0.51(+1.42%) |
Jan 25, 2022 | 35.43 | 36.50 | 34.91 | 36.06 | 398,644 | +0.03(+0.09%) |
Jan 24, 2022 | 35.37 | 36.14 | 34.85 | 36.02 | 385,334 | -0.05(-0.14%) |
Jan 21, 2022 | 36.21 | 36.50 | 35.60 | 36.07 | 469,807 | -0.30(-0.83%) |
Jan 20, 2022 | 35.56 | 36.94 | 35.42 | 36.38 | 441,390 | +0.90(+2.55%) |
Jan 19, 2022 | 35.87 | 36.13 | 35.46 | 35.47 | 220,294 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.56 | 35.47 | 35.89 | 292,149 | -0.82(-2.22%) |
Jan 14, 2022 | 36.71 | 0 | +0.61(+1.70%) | |||
Jan 13, 2022 | 35.84 | 36.34 | 35.84 | 36.10 | 451,523 | +0.20(+0.55%) |
Jan 12, 2022 | 36.50 | 36.68 | 35.86 | 35.90 | 398,620 | -0.45(-1.23%) |
Jan 11, 2022 | 36.19 | 36.50 | 35.54 | 36.34 | 401,505 | +0.41(+1.14%) |
Jan 10, 2022 | 35.45 | 36.11 | 35.21 | 35.94 | 358,976 | +0.46(+1.31%) |
Jan 07, 2022 | 35.22 | 35.78 | 35.03 | 35.47 | 355,652 | +0.14(+0.41%) |
Jan 06, 2022 | 36.34 | 36.34 | 35.24 | 35.33 | 433,175 | -0.74(-2.05%) |
Jan 05, 2022 | 37.28 | 37.29 | 36.02 | 36.07 | 514,620 | -1.06(-2.87%) |
Jan 04, 2022 | 37.95 | 38.36 | 37.10 | 37.13 | 423,802 | -1.29(-3.34%) |
Jan 03, 2022 | 37.82 | 38.85 | 37.76 | 38.42 | 402,435 | +0.77(+2.05%) |
Dec 31, 2021 | 36.78 | 37.72 | 36.50 | 37.65 | 327,531 | +1.02(+2.79%) |
Dec 30, 2021 | 36.91 | 37.17 | 36.61 | 36.63 | 337,416 | -0.30(-0.82%) |
Dec 29, 2021 | 37.36 | 37.36 | 36.77 | 36.93 | 374,573 | -0.47(-1.25%) |
Dec 28, 2021 | 37.79 | 38.17 | 37.29 | 37.40 | 311,094 | -0.45(-1.19%) |
Dec 27, 2021 | 37.28 | 37.88 | 36.90 | 37.85 | 252,118 | +0.76(+2.04%) |
Dec 23, 2021 | 36.82 | 37.24 | 36.60 | 37.09 | 280,046 | +0.44(+1.19%) |
Dec 22, 2021 | 36.33 | 36.69 | 36.01 | 36.66 | 332,065 | +0.49(+1.36%) |
Dec 21, 2021 | 35.89 | 36.42 | 35.69 | 36.17 | 325,777 | +0.61(+1.72%) |
Dec 20, 2021 | 35.94 | 36.08 | 35.21 | 35.56 | 410,711 | -0.92(-2.51%) |
Dec 17, 2021 | 36.49 | 36.82 | 36.10 | 36.47 | 1,336,863 | -0.12(-0.33%) |
Dec 16, 2021 | 36.28 | 36.84 | 36.28 | 36.59 | 726,459 | +0.41(+1.13%) |
Dec 15, 2021 | 35.67 | 36.24 | 35.32 | 36.18 | 626,481 | +0.26(+0.74%) |
Dec 14, 2021 | 34.90 | 36.14 | 34.87 | 35.92 | 1,141,203 | +0.89(+2.53%) |
Dec 13, 2021 | 34.89 | 35.15 | 34.46 | 35.03 | 465,189 | +0.12(+0.33%) |
Dec 10, 2021 | 34.74 | 34.97 | 34.37 | 34.92 | 544,507 | +0.33(+0.94%) |
Dec 09, 2021 | 34.23 | 34.64 | 33.93 | 34.59 | 700,889 | +0.39(+1.13%) |
Dec 08, 2021 | 34.19 | 34.43 | 33.65 | 34.20 | 628,478 | -0.07(-0.19%) |
Dec 07, 2021 | 33.75 | 34.30 | 33.69 | 34.27 | 580,366 | +0.90(+2.71%) |
Dec 06, 2021 | 33.44 | 33.74 | 33.04 | 33.37 | 565,968 | +0.29(+0.88%) |
Dec 03, 2021 | 32.89 | 33.11 | 32.34 | 33.07 | 777,997 | +0.45(+1.37%) |
Dec 02, 2021 | 32.27 | 32.89 | 32.22 | 32.63 | 617,843 | +0.45(+1.39%) |
Dec 01, 2021 | 33.22 | 33.44 | 31.99 | 32.18 | 715,016 | -0.46(-1.42%) |
Nov 30, 2021 | 33.36 | 33.58 | 32.32 | 32.64 | 840,084 | -0.93(-2.78%) |
Nov 29, 2021 | 33.01 | 33.76 | 32.56 | 33.58 | 1,368,841 | +1.41(+4.38%) |
Nov 26, 2021 | 32.44 | 32.44 | 31.76 | 32.17 | 695,518 | -0.67(-2.03%) |
Nov 24, 2021 | 32.12 | 33.17 | 32.06 | 32.83 | 1,236,017 | +0.73(+2.27%) |
Nov 23, 2021 | 31.44 | 32.14 | 31.19 | 32.10 | 924,838 | +0.82(+2.63%) |
Nov 22, 2021 | 32.70 | 32.82 | 31.20 | 31.28 | 1,800,261 | -1.82(-5.50%) |
Nov 19, 2021 | 33.46 | 33.77 | 32.64 | 33.10 | 841,389 | -0.56(-1.65%) |
Nov 18, 2021 | 32.84 | 33.67 | 32.67 | 33.66 | 825,443 | +0.86(+2.62%) |
Nov 17, 2021 | 33.12 | 33.27 | 32.62 | 32.80 | 585,363 | -0.31(-0.95%) |
Nov 16, 2021 | 33.93 | 34.01 | 33.05 | 33.11 | 653,894 | -0.82(-2.41%) |
Nov 15, 2021 | 34.29 | 34.29 | 33.81 | 33.93 | 987,605 | -0.12(-0.36%) |
Nov 12, 2021 | 34.07 | 34.29 | 33.80 | 34.05 | 808,520 | +0.06(+0.18%) |
Nov 11, 2021 | 34.34 | 34.81 | 33.67 | 34.00 | 1,457,947 | -1.15(-3.28%) |
Nov 10, 2021 | 34.98 | 35.15 | 489,767 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.58 | 35.58 | 34.60 | 34.97 | 623,778 | -0.44(-1.25%) |
Nov 08, 2021 | 34.41 | 35.58 | 34.01 | 35.41 | 1,062,166 | +1.48(+4.37%) |
Nov 05, 2021 | 34.25 | 34.50 | 33.80 | 33.93 | 460,721 | +0.07(+0.21%) |
Nov 04, 2021 | 33.80 | 34.35 | 33.34 | 33.86 | 808,562 | -0.18(-0.52%) |
Nov 03, 2021 | 33.77 | 34.27 | 32.89 | 34.04 | 1,196,800 | +0.28(+0.82%) |
Nov 02, 2021 | 33.44 | 33.92 | 33.34 | 33.76 | 1,091,876 | +0.24(+0.73%) |
Nov 01, 2021 | 32.89 | 33.62 | 32.67 | 33.52 | 2,346,227 | +0.73(+2.23%) |
Oct 29, 2021 | 33.71 | 33.75 | 32.29 | 32.79 | 858,786 | -0.95(-2.82%) |
Oct 28, 2021 | 33.85 | 34.34 | 33.62 | 33.74 | 467,393 | -0.04(-0.11%) |
Oct 27, 2021 | 33.37 | 33.84 | 33.14 | 33.78 | 420,880 | +0.53(+1.59%) |
Oct 26, 2021 | 32.70 | 33.39 | 33.25 | 307,704 | +0.65(+1.99%) | |
Oct 25, 2021 | 32.83 | 33.04 | 32.42 | 32.60 | 379,761 | -0.22(-0.66%) |
Oct 22, 2021 | 32.37 | 33.14 | 32.32 | 32.82 | 640,954 | +0.46(+1.42%) |
Oct 21, 2021 | 32.34 | 32.45 | 32.09 | 32.36 | 668,593 | +0.09(+0.28%) |
Oct 20, 2021 | 32.22 | 32.43 | 32.18 | 32.27 | 436,659 | +0.10(+0.30%) |
Oct 19, 2021 | 32.21 | 32.27 | 32.03 | 32.17 | 610,320 | +0.07(+0.22%) |
Oct 18, 2021 | 32.39 | 32.48 | 31.99 | 32.10 | 407,492 | -0.29(-0.89%) |
Oct 15, 2021 | 32.52 | 32.79 | 32.33 | 32.38 | 360,814 | +0.04(+0.13%) |
Oct 14, 2021 | 32.17 | 32.50 | 32.04 | 32.34 | 363,457 | +0.47(+1.48%) |
Oct 13, 2021 | 31.95 | 32.11 | 31.70 | 31.87 | 349,787 | -0.03(-0.08%) |
Oct 12, 2021 | 31.77 | 32.08 | 31.70 | 31.90 | 328,837 | +0.12(+0.37%) |
Oct 11, 2021 | 31.77 | 32.05 | 31.68 | 31.78 | 227,547 | +0.01(+0.03%) |
Oct 08, 2021 | 32.09 | 32.16 | 31.71 | 31.77 | 381,851 | -0.19(-0.59%) |
Oct 07, 2021 | 31.62 | 32.17 | 31.62 | 31.96 | 513,241 | +0.26(+0.82%) |
Oct 06, 2021 | 31.64 | 31.92 | 31.21 | 31.70 | 579,626 | -0.30(-0.93%) |
Oct 05, 2021 | 32.30 | 32.37 | 31.74 | 31.99 | 755,430 | -0.23(-0.70%) |
Oct 04, 2021 | 32.12 | 32.43 | 31.86 | 32.22 | 360,589 | -0.04(-0.12%) |
Oct 01, 2021 | 32.57 | 32.57 | 31.81 | 32.26 | 736,746 | -0.12(-0.37%) |
Sep 30, 2021 | 32.10 | 32.52 | 31.84 | 32.38 | 582,104 | +0.57(+1.78%) |
Sep 29, 2021 | 31.90 | 31.96 | 31.60 | 31.81 | 542,753 | +0.06(+0.20%) |
Sep 28, 2021 | 31.62 | 31.84 | 31.20 | 31.75 | 494,758 | +0.00(+0.00%) |
Sep 27, 2021 | 31.88 | 32.21 | 31.70 | 31.75 | 397,193 | -0.08(-0.24%) |
Sep 24, 2021 | 31.77 | 32.14 | 31.70 | 31.82 | 289,272 | -0.16(-0.51%) |
Sep 23, 2021 | 32.05 | 32.44 | 31.85 | 31.98 | 392,424 | +0.19(+0.61%) |
Sep 22, 2021 | 31.34 | 32.18 | 31.34 | 31.79 | 1,079,376 | +0.55(+1.75%) |
Sep 21, 2021 | 31.17 | 31.39 | 30.91 | 31.24 | 504,754 | +0.32(+1.03%) |
Sep 20, 2021 | 31.52 | 31.77 | 30.76 | 30.92 | 1,056,875 | -1.14(-3.54%) |
Sep 17, 2021 | 32.82 | 32.82 | 31.85 | 32.06 | 1,535,260 | -0.71(-2.18%) |
Sep 16, 2021 | 33.29 | 33.36 | 32.47 | 32.77 | 454,618 | -0.58(-1.75%) |
Sep 15, 2021 | 33.01 | 33.47 | 32.82 | 33.36 | 988,088 | +0.32(+0.97%) |
Sep 14, 2021 | 33.87 | 33.87 | 32.90 | 33.04 | 838,809 | -0.67(-1.97%) |
Sep 13, 2021 | 34.25 | 34.36 | 33.42 | 33.70 | 704,832 | -0.43(-1.25%) |
Sep 10, 2021 | 34.96 | 35.26 | 33.92 | 34.13 | 5,542,041 | -0.70(-2.00%) |
Sep 09, 2021 | 33.74 | 34.96 | 33.52 | 34.83 | 1,419,038 | +1.02(+3.01%) |
Sep 08, 2021 | 34.15 | 34.40 | 33.31 | 33.81 | 935,568 | -0.41(-1.19%) |
Sep 07, 2021 | 34.52 | 34.68 | 33.65 | 34.22 | 638,896 | -0.49(-1.42%) |
Sep 03, 2021 | 34.44 | 35.03 | 34.28 | 34.71 | 520,566 | +0.17(+0.49%) |
Sep 02, 2021 | 34.56 | 34.57 | 34.31 | 34.54 | 1,284,103 | +0.20(+0.58%) |
Sep 01, 2021 | 34.57 | 34.57 | 34.27 | 34.34 | 408,763 | -0.05(-0.14%) |
Aug 31, 2021 | 33.87 | 34.42 | 33.71 | 34.39 | 324,221 | +0.56(+1.65%) |
Aug 30, 2021 | 33.67 | 33.89 | 33.10 | 33.83 | 346,926 | +0.46(+1.37%) |
Aug 27, 2021 | 32.98 | 33.58 | 32.98 | 33.38 | 372,636 | +0.28(+0.83%) |
Aug 26, 2021 | 33.52 | 33.80 | 32.87 | 33.10 | 349,776 | -0.71(-2.09%) |
Aug 25, 2021 | 34.60 | 34.60 | 33.55 | 33.81 | 427,413 | -0.66(-1.91%) |
Aug 24, 2021 | 34.28 | 35.07 | 33.83 | 34.47 | 349,644 | +0.15(+0.43%) |
Aug 23, 2021 | 33.83 | 34.74 | 33.50 | 34.32 | 444,287 | +0.60(+1.78%) |
Aug 20, 2021 | 33.33 | 33.87 | 33.15 | 33.72 | 415,162 | +0.20(+0.59%) |
Aug 19, 2021 | 33.42 | 33.75 | 33.33 | 33.52 | 371,882 | -0.40(-1.19%) |
Aug 18, 2021 | 34.15 | 34.23 | 33.84 | 33.92 | 299,353 | -0.15(-0.44%) |
Aug 17, 2021 | 33.99 | 34.07 | 33.76 | 34.07 | 255,554 | -0.14(-0.42%) |
Aug 16, 2021 | 34.08 | 34.23 | 33.90 | 34.22 | 235,982 | +0.03(+0.09%) |
Aug 13, 2021 | 34.38 | 34.38 | 34.08 | 34.18 | 225,598 | -0.02(-0.05%) |
Aug 12, 2021 | 34.58 | 34.58 | 33.96 | 34.20 | 299,557 | -0.23(-0.68%) |
Aug 11, 2021 | 34.39 | 34.85 | 34.11 | 34.43 | 381,504 | -0.05(-0.14%) |
Aug 10, 2021 | 34.69 | 34.80 | 34.08 | 34.48 | 445,178 | +0.07(+0.20%) |
Aug 09, 2021 | 33.97 | 35.03 | 33.89 | 34.41 | 512,583 | +0.82(+2.45%) |
Aug 06, 2021 | 34.28 | 34.28 | 33.54 | 33.59 | 408,487 | -0.63(-1.83%) |
Aug 05, 2021 | 34.25 | 34.51 | 34.10 | 34.22 | 574,084 | +0.10(+0.28%) |
Aug 04, 2021 | 34.05 | 34.23 | 34.04 | 34.12 | 352,657 | +0.01(+0.02%) |
Aug 03, 2021 | 34.90 | 34.90 | 33.98 | 34.12 | 479,183 | -1.03(-2.93%) |
Aug 02, 2021 | 34.64 | 35.22 | 34.40 | 35.14 | 450,180 | +0.77(+2.24%) |
Jul 30, 2021 | 34.07 | 34.54 | 34.07 | 34.38 | 428,408 | +0.01(+0.03%) |
Jul 29, 2021 | 34.62 | 34.66 | 34.16 | 34.36 | 320,040 | +0.13(+0.39%) |
Jul 28, 2021 | 34.71 | 34.71 | 34.00 | 34.23 | 392,901 | -0.33(-0.95%) |
Jul 27, 2021 | 35.14 | 35.17 | 34.23 | 34.56 | 475,072 | -0.70(-1.97%) |
Jul 26, 2021 | 36.76 | 37.12 | 34.60 | 35.26 | 538,310 | -1.88(-5.07%) |
Jul 23, 2021 | 36.87 | 37.34 | 36.51 | 37.14 | 239,697 | +0.48(+1.32%) |
Jul 22, 2021 | 36.25 | 37.11 | 35.94 | 36.66 | 313,784 | +0.42(+1.17%) |
Jul 21, 2021 | 36.14 | 36.66 | 35.89 | 36.23 | 277,648 | +0.34(+0.95%) |
Jul 20, 2021 | 36.15 | 36.18 | 35.11 | 35.89 | 531,937 | -0.26(-0.72%) |
Jul 19, 2021 | 37.16 | 37.26 | 35.26 | 36.15 | 614,875 | -1.65(-4.35%) |
Jul 16, 2021 | 38.59 | 38.65 | 37.75 | 37.80 | 318,373 | -0.39(-1.03%) |
Jul 15, 2021 | 40.14 | 40.24 | 37.88 | 38.19 | 536,274 | -2.36(-5.82%) |
Jul 14, 2021 | 40.35 | 40.75 | 40.14 | 40.55 | 233,453 | +0.31(+0.77%) |
Jul 13, 2021 | 41.13 | 41.18 | 40.14 | 40.25 | 282,865 | -1.10(-2.66%) |
Jul 12, 2021 | 41.70 | 41.84 | 41.11 | 41.34 | 208,974 | -0.23(-0.55%) |
Jul 09, 2021 | 41.81 | 41.81 | 40.53 | 41.57 | 269,148 | +0.15(+0.36%) |
Jul 08, 2021 | 42.05 | 42.37 | 41.29 | 41.42 | 358,013 | -1.28(-3.01%) |
Jul 07, 2021 | 42.31 | 42.78 | 42.19 | 42.71 | 294,400 | +0.27(+0.64%) |
Jul 06, 2021 | 41.67 | 42.44 | 41.21 | 42.44 | 411,260 | +0.67(+1.61%) |
Jul 02, 2021 | 41.46 | 42.13 | 41.24 | 41.76 | 463,371 | +0.51(+1.24%) |
Jul 01, 2021 | 40.46 | 41.47 | 40.13 | 41.25 | 280,314 | +1.23(+3.08%) |
Jun 30, 2021 | 38.61 | 40.31 | 38.61 | 40.02 | 286,022 | +1.27(+3.27%) |
Jun 29, 2021 | 38.97 | 39.18 | 38.55 | 38.75 | 135,640 | -0.06(-0.16%) |
Jun 28, 2021 | 39.42 | 39.42 | 38.14 | 38.82 | 372,900 | -0.32(-0.83%) |
Jun 25, 2021 | 38.67 | 39.57 | 38.40 | 39.14 | 2,533,666 | +0.53(+1.37%) |
Jun 24, 2021 | 38.88 | 38.97 | 38.10 | 38.61 | 259,250 | +0.01(+0.03%) |
Jun 23, 2021 | 39.15 | 39.19 | 38.46 | 38.60 | 277,255 | -0.43(-1.10%) |
Jun 22, 2021 | 38.56 | 39.08 | 38.14 | 39.03 | 174,492 | +0.45(+1.17%) |
Jun 21, 2021 | 38.68 | 39.05 | 38.23 | 38.58 | 309,377 | +0.26(+0.68%) |
Jun 18, 2021 | 37.74 | 38.81 | 37.62 | 38.32 | 399,717 | +0.18(+0.46%) |
Jun 17, 2021 | 37.55 | 38.75 | 37.55 | 38.14 | 217,612 | +0.24(+0.63%) |
Jun 16, 2021 | 38.05 | 38.79 | 37.77 | 37.90 | 173,304 | -0.37(-0.96%) |
Jun 15, 2021 | 37.51 | 38.32 | 37.44 | 38.27 | 172,561 | +0.94(+2.53%) |
Jun 14, 2021 | 37.26 | 38.06 | 37.12 | 37.33 | 273,355 | +0.23(+0.63%) |
Jun 11, 2021 | 36.66 | 37.11 | 36.49 | 37.09 | 177,478 | +0.59(+1.63%) |
Jun 10, 2021 | 36.73 | 37.27 | 36.40 | 36.50 | 240,650 | -0.33(-0.91%) |
Jun 09, 2021 | 37.77 | 37.77 | 36.62 | 36.83 | 398,197 | -0.94(-2.50%) |
Jun 08, 2021 | 38.73 | 38.78 | 37.75 | 37.78 | 190,892 | -0.90(-2.33%) |
Jun 07, 2021 | 38.58 | 38.86 | 38.37 | 38.68 | 190,822 | +0.13(+0.33%) |
Jun 04, 2021 | 38.90 | 38.90 | 37.99 | 38.55 | 264,544 | -0.20(-0.52%) |
Jun 03, 2021 | 38.57 | 38.87 | 37.44 | 38.75 | 433,445 | -0.14(-0.37%) |
Jun 02, 2021 | 39.87 | 39.90 | 38.65 | 38.90 | 321,361 | -0.97(-2.42%) |
Jun 01, 2021 | 38.00 | 40.07 | 38.00 | 39.86 | 300,220 | +1.87(+4.92%) |
May 28, 2021 | 37.14 | 38.16 | 36.93 | 38.00 | 404,793 | +0.94(+2.54%) |
May 27, 2021 | 37.97 | 37.97 | 37.06 | 37.06 | 354,921 | -0.53(-1.40%) |
May 26, 2021 | 36.39 | 37.68 | 36.20 | 37.58 | 307,012 | +1.03(+2.82%) |
May 25, 2021 | 36.30 | 36.59 | 35.79 | 36.55 | 311,684 | +0.28(+0.76%) |
May 24, 2021 | 35.90 | 36.28 | 35.37 | 36.28 | 404,430 | +0.49(+1.37%) |
May 21, 2021 | 36.98 | 37.05 | 35.44 | 35.79 | 306,581 | -0.99(-2.70%) |
May 20, 2021 | 36.20 | 37.12 | 36.04 | 36.78 | 259,607 | +0.55(+1.51%) |
May 19, 2021 | 36.24 | 36.64 | 35.90 | 36.23 | 458,382 | -0.36(-0.97%) |
May 18, 2021 | 36.59 | 37.04 | 36.44 | 36.59 | 282,572 | -0.10(-0.28%) |
May 17, 2021 | 36.80 | 36.97 | 36.17 | 36.69 | 450,419 | -0.13(-0.35%) |
May 14, 2021 | 37.61 | 37.84 | 36.80 | 36.82 | 319,230 | -0.41(-1.11%) |
May 13, 2021 | 36.79 | 37.43 | 36.73 | 37.23 | 219,584 | +0.37(+0.99%) |
May 12, 2021 | 37.63 | 37.77 | 36.58 | 36.87 | 502,541 | -0.89(-2.35%) |
May 11, 2021 | 38.14 | 38.46 | 37.37 | 37.76 | 338,124 | -0.72(-1.86%) |
May 10, 2021 | 38.46 | 38.87 | 37.93 | 38.47 | 346,899 | -0.14(-0.35%) |
May 07, 2021 | 37.80 | 38.73 | 37.62 | 38.61 | 501,858 | +0.72(+1.90%) |
May 06, 2021 | 37.54 | 38.09 | 37.19 | 37.89 | 216,070 | +0.32(+0.86%) |
May 05, 2021 | 37.14 | 37.95 | 36.84 | 37.56 | 224,964 | +0.63(+1.70%) |
May 04, 2021 | 37.36 | 37.63 | 36.50 | 36.94 | 209,900 | -0.28(-0.76%) |