Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.23 | 37.75 | 37.00 | 37.62 | 4,250 | +0.75(+2.02%) |
May 27, 2022 | 36.70 | 37.15 | 36.70 | 36.88 | 3,895 | +0.49(+1.35%) |
May 26, 2022 | 36.28 | 36.77 | 35.93 | 36.39 | 16,126 | +0.78(+2.20%) |
May 25, 2022 | 35.34 | 35.87 | 35.34 | 35.60 | 14,619 | +0.01(+0.03%) |
May 24, 2022 | 35.79 | 35.98 | 35.30 | 35.59 | 26,919 | -0.21(-0.58%) |
May 23, 2022 | 36.28 | 36.50 | 35.71 | 35.80 | 18,793 | +0.00(+0.00%) |
May 20, 2022 | 36.28 | 36.67 | 35.16 | 35.80 | 15,582 | -0.39(-1.08%) |
May 19, 2022 | 36.56 | 36.70 | 35.82 | 36.19 | 3,668 | -0.06(-0.16%) |
May 18, 2022 | 36.19 | 36.36 | 35.71 | 36.25 | 3,823 | +0.26(+0.72%) |
May 17, 2022 | 35.10 | 35.99 | 34.96 | 35.99 | 21,272 | +1.08(+3.10%) |
May 16, 2022 | 34.68 | 35.48 | 34.38 | 34.91 | 27,619 | -0.05(-0.14%) |
May 13, 2022 | 35.69 | 35.69 | 33.88 | 34.96 | 24,099 | -0.34(-0.97%) |
May 12, 2022 | 36.36 | 36.36 | 34.83 | 35.30 | 3,275 | -0.51(-1.42%) |
May 11, 2022 | 36.63 | 36.75 | 35.68 | 35.81 | 4,732 | -0.91(-2.49%) |
May 10, 2022 | 38.73 | 38.73 | 36.72 | 36.72 | 3,361 | -0.23(-0.61%) |
May 09, 2022 | 37.31 | 38.33 | 36.72 | 36.95 | 15,862 | -0.32(-0.85%) |
May 06, 2022 | 37.47 | 37.47 | 37.26 | 37.26 | 2,566 | -0.47(-1.24%) |
May 05, 2022 | 38.24 | 38.24 | 37.73 | 37.73 | 2,427 | -0.22(-0.57%) |
May 04, 2022 | 37.98 | 38.61 | 37.88 | 37.95 | 9,064 | -0.30(-0.79%) |
May 03, 2022 | 37.29 | 38.71 | 37.29 | 38.25 | 13,049 | +1.33(+3.61%) |
May 02, 2022 | 40.14 | 40.14 | 36.64 | 36.92 | 23,923 | -3.23(-8.04%) |
Apr 29, 2022 | 39.88 | 40.64 | 39.75 | 40.14 | 4,757 | -0.06(-0.15%) |
Apr 28, 2022 | 41.07 | 41.07 | 39.60 | 40.20 | 19,243 | -0.24(-0.58%) |
Apr 27, 2022 | 40.58 | 41.11 | 40.27 | 40.44 | 11,239 | +0.21(+0.51%) |
Apr 26, 2022 | 39.72 | 40.64 | 39.72 | 40.23 | 27,002 | +0.25(+0.64%) |
Apr 25, 2022 | 39.69 | 40.06 | 39.47 | 39.98 | 18,005 | +0.08(+0.20%) |
Apr 22, 2022 | 38.98 | 40.01 | 38.88 | 39.90 | 12,273 | +1.15(+2.96%) |
Apr 21, 2022 | 38.85 | 39.21 | 38.31 | 38.75 | 5,168 | +0.21(+0.53%) |
Apr 20, 2022 | 38.38 | 38.70 | 37.90 | 38.55 | 4,293 | +0.18(+0.46%) |
Apr 19, 2022 | 37.78 | 38.37 | 37.75 | 38.37 | 25,372 | +0.44(+1.16%) |
Apr 18, 2022 | 38.30 | 38.30 | 37.93 | 37.93 | 12,862 | -0.39(-1.02%) |
Apr 14, 2022 | 38.42 | 38.42 | 38.24 | 38.32 | 2,667 | +0.13(+0.33%) |
Apr 13, 2022 | 38.57 | 38.57 | 37.75 | 38.19 | 14,080 | -0.25(-0.64%) |
Apr 12, 2022 | 38.24 | 38.66 | 38.07 | 38.44 | 9,601 | +0.00(+0.01%) |
Apr 08, 2022 | 38.43 | 1,056 | +0.00(+0.00%) | |||
Apr 07, 2022 | 38.81 | 38.85 | 38.32 | 38.43 | 5,528 | -0.18(-0.46%) |
Apr 06, 2022 | 38.56 | 38.79 | 38.36 | 38.61 | 50,695 | -0.06(-0.16%) |
Apr 05, 2022 | 38.64 | 38.81 | 38.46 | 38.67 | 11,775 | +0.03(+0.09%) |
Apr 04, 2022 | 38.85 | 39.04 | 38.61 | 38.64 | 22,538 | -0.24(-0.63%) |
Apr 01, 2022 | 39.19 | 39.19 | 38.88 | 38.88 | 5,721 | -0.60(-1.52%) |
Mar 31, 2022 | 39.62 | 39.91 | 39.43 | 39.48 | 4,803 | +0.06(+0.16%) |
Mar 30, 2022 | 39.06 | 39.48 | 39.05 | 39.42 | 4,963 | +0.20(+0.52%) |
Mar 29, 2022 | 39.73 | 39.78 | 39.16 | 39.21 | 5,947 | -0.21(-0.54%) |
Mar 28, 2022 | 39.37 | 39.92 | 39.28 | 39.43 | 11,332 | -0.01(-0.02%) |
Mar 25, 2022 | 39.44 | 39.44 | 39.23 | 39.44 | 1,281 | -0.09(-0.23%) |
Mar 24, 2022 | 39.45 | 39.53 | 39.09 | 39.53 | 1,701 | +0.25(+0.63%) |
Mar 23, 2022 | 39.06 | 39.29 | 38.63 | 39.28 | 5,691 | +0.19(+0.47%) |
Mar 22, 2022 | 39.42 | 40.00 | 39.06 | 39.10 | 9,209 | -0.04(-0.10%) |
Mar 21, 2022 | 39.99 | 39.99 | 39.02 | 39.14 | 5,292 | -0.28(-0.72%) |
Mar 18, 2022 | 39.46 | 39.46 | 39.10 | 39.42 | 3,376 | +0.12(+0.30%) |
Mar 17, 2022 | 39.21 | 39.30 | 39.05 | 39.30 | 2,329 | +0.07(+0.17%) |
Mar 16, 2022 | 39.23 | 39.23 | 39.23 | 39.23 | 849 | +0.06(+0.15%) |
Mar 15, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 415 | -0.08(-0.20%) |
Mar 14, 2022 | 39.25 | 39.25 | 39.25 | 39.25 | 789 | -0.15(-0.37%) |
Mar 11, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 1,437 | +0.34(+0.87%) |
Mar 10, 2022 | 39.32 | 39.47 | 38.98 | 39.06 | 4,096 | -0.05(-0.12%) |
Mar 09, 2022 | 39.24 | 39.24 | 39.11 | 39.11 | 1,833 | -0.23(-0.60%) |
Mar 08, 2022 | 39.07 | 39.48 | 39.05 | 39.34 | 3,749 | +0.17(+0.42%) |
Mar 07, 2022 | 39.05 | 39.17 | 39.05 | 39.17 | 1,720 | -0.36(-0.91%) |
Mar 04, 2022 | 39.44 | 39.72 | 39.44 | 39.54 | 2,809 | -0.29(-0.74%) |
Mar 02, 2022 | 39.83 | 136 | +1.04(+2.69%) | |||
Mar 01, 2022 | 39.05 | 40.00 | 38.78 | 38.78 | 9,096 | -0.57(-1.44%) |
Feb 28, 2022 | 39.05 | 39.83 | 39.05 | 39.35 | 3,266 | +0.28(+0.72%) |
Feb 25, 2022 | 39.29 | 40.02 | 39.07 | 39.07 | 3,104 | -0.42(-1.06%) |
Feb 24, 2022 | 39.54 | 39.92 | 39.28 | 39.49 | 16,143 | -0.17(-0.42%) |
Feb 23, 2022 | 39.71 | 40.02 | 39.38 | 39.65 | 6,256 | -0.10(-0.25%) |
Feb 22, 2022 | 39.44 | 39.78 | 39.44 | 39.75 | 2,921 | +0.24(+0.62%) |
Feb 18, 2022 | 39.51 | 0 | -0.20(-0.52%) | |||
Feb 17, 2022 | 39.07 | 39.77 | 39.07 | 39.71 | 1,841 | +0.20(+0.49%) |
Feb 16, 2022 | 39.15 | 39.62 | 39.03 | 39.52 | 20,278 | +0.22(+0.57%) |
Feb 15, 2022 | 39.55 | 39.55 | 39.16 | 39.29 | 66,803 | +0.14(+0.35%) |
Feb 14, 2022 | 39.40 | 39.40 | 39.15 | 39.15 | 2,285 | -0.28(-0.72%) |
Feb 11, 2022 | 39.57 | 39.66 | 39.34 | 39.44 | 3,088 | -0.08(-0.20%) |
Feb 10, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 799 | -0.12(-0.30%) |
Feb 09, 2022 | 39.45 | 39.68 | 39.20 | 39.63 | 4,259 | +0.39(+0.99%) |
Feb 08, 2022 | 39.58 | 39.58 | 39.12 | 39.24 | 3,553 | -0.17(-0.42%) |
Feb 07, 2022 | 39.15 | 39.57 | 39.14 | 39.41 | 4,064 | +0.26(+0.66%) |
Feb 04, 2022 | 39.43 | 39.43 | 39.05 | 39.15 | 7,671 | +0.05(+0.14%) |
Feb 03, 2022 | 39.05 | 39.36 | 39.05 | 39.10 | 1,876 | -0.05(-0.12%) |
Feb 02, 2022 | 39.28 | 39.42 | 39.00 | 39.15 | 5,512 | +0.20(+0.50%) |
Feb 01, 2022 | 38.25 | 39.76 | 38.25 | 38.95 | 13,356 | +0.29(+0.76%) |
Jan 31, 2022 | 37.77 | 38.85 | 38.66 | 6,861 | +0.63(+1.67%) | |
Jan 28, 2022 | 38.91 | 38.91 | 37.62 | 38.02 | 2,033 | +0.54(+1.43%) |
Jan 27, 2022 | 37.27 | 38.37 | 37.22 | 37.49 | 7,621 | +0.39(+1.05%) |
Jan 26, 2022 | 37.35 | 37.44 | 36.95 | 37.10 | 10,219 | -0.24(-0.65%) |
Jan 25, 2022 | 37.58 | 37.59 | 37.34 | 37.34 | 6,345 | -0.42(-1.11%) |
Jan 24, 2022 | 37.64 | 38.24 | 37.58 | 37.76 | 9,525 | -0.61(-1.58%) |
Jan 21, 2022 | 37.97 | 38.36 | 37.16 | 38.36 | 10,041 | +0.39(+1.03%) |
Jan 20, 2022 | 38.77 | 38.96 | 37.95 | 37.97 | 9,594 | -0.56(-1.44%) |
Jan 19, 2022 | 38.83 | 38.83 | 38.29 | 38.53 | 7,573 | -0.14(-0.35%) |
Jan 18, 2022 | 38.51 | 38.67 | 38.51 | 38.67 | 2,844 | +0.11(+0.28%) |
Jan 14, 2022 | 38.56 | 0 | +0.07(+0.18%) | |||
Jan 13, 2022 | 38.07 | 38.49 | 38.07 | 38.49 | 5,699 | +0.27(+0.72%) |
Jan 12, 2022 | 38.51 | 38.63 | 38.22 | 38.22 | 6,780 | -0.44(-1.14%) |
Jan 11, 2022 | 38.57 | 38.76 | 38.51 | 38.66 | 3,032 | +0.00(+0.00%) |
Jan 10, 2022 | 38.35 | 38.66 | 38.35 | 38.66 | 3,377 | +0.20(+0.51%) |
Jan 07, 2022 | 38.96 | 38.96 | 38.46 | 38.46 | 5,193 | +0.25(+0.65%) |
Jan 06, 2022 | 38.11 | 38.39 | 38.11 | 38.21 | 7,503 | +0.31(+0.82%) |
Jan 04, 2022 | 37.90 | 37.90 | 37.90 | 1,958 | +0.21(+0.57%) | |
Jan 03, 2022 | 37.97 | 38.58 | 37.42 | 37.69 | 21,613 | -0.52(-1.35%) |
Dec 31, 2021 | 38.20 | 38.20 | 38.20 | 38.20 | 1,468 | -0.18(-0.48%) |
Dec 30, 2021 | 38.22 | 38.39 | 38.22 | 38.39 | 4,930 | +0.02(+0.05%) |
Dec 29, 2021 | 38.16 | 38.37 | 38.16 | 38.37 | 1,080 | +0.20(+0.53%) |
Dec 28, 2021 | 37.95 | 38.16 | 37.95 | 38.16 | 1,000 | +0.39(+1.03%) |
Dec 27, 2021 | 37.89 | 37.90 | 37.48 | 37.78 | 5,805 | +0.38(+1.01%) |
Dec 23, 2021 | 37.21 | 37.40 | 37.21 | 37.40 | 1,417 | +0.26(+0.71%) |
Dec 22, 2021 | 37.32 | 37.34 | 37.07 | 37.13 | 2,356 | +0.09(+0.24%) |
Dec 21, 2021 | 37.25 | 37.88 | 36.93 | 37.05 | 4,765 | -0.25(-0.68%) |
Dec 20, 2021 | 37.07 | 37.31 | 36.55 | 37.30 | 10,087 | +0.43(+1.16%) |
Dec 17, 2021 | 36.84 | 37.38 | 36.84 | 36.87 | 11,271 | -0.24(-0.65%) |
Dec 16, 2021 | 37.12 | 37.58 | 36.46 | 37.11 | 26,946 | +0.13(+0.34%) |
Dec 15, 2021 | 37.30 | 37.35 | 36.99 | 36.99 | 6,988 | -0.36(-0.96%) |
Dec 14, 2021 | 36.45 | 37.35 | 36.45 | 37.35 | 10,085 | +0.32(+0.87%) |
Dec 13, 2021 | 36.47 | 37.85 | 36.47 | 37.03 | 15,510 | -0.19(-0.52%) |
Dec 10, 2021 | 36.59 | 37.22 | 36.59 | 37.22 | 5,831 | +1.02(+2.82%) |
Dec 09, 2021 | 37.40 | 37.40 | 36.20 | 36.20 | 2,286 | -0.82(-2.21%) |
Dec 08, 2021 | 36.44 | 37.03 | 36.25 | 37.02 | 813 | -0.12(-0.31%) |
Dec 07, 2021 | 37.22 | 37.68 | 36.93 | 37.13 | 2,187 | -0.07(-0.18%) |
Dec 06, 2021 | 36.22 | 37.65 | 36.20 | 37.20 | 8,006 | +0.85(+2.33%) |
Dec 03, 2021 | 36.36 | 36.36 | 36.36 | 36.36 | 395 | -0.57(-1.55%) |
Dec 02, 2021 | 36.88 | 36.93 | 36.88 | 36.93 | 2,106 | +0.43(+1.17%) |
Dec 01, 2021 | 36.35 | 36.91 | 36.24 | 36.50 | 7,806 | +0.60(+1.68%) |
Nov 30, 2021 | 35.81 | 36.20 | 34.99 | 35.90 | 5,908 | -0.08(-0.22%) |
Nov 29, 2021 | 37.37 | 37.42 | 35.57 | 35.98 | 16,698 | -0.86(-2.32%) |
Nov 26, 2021 | 37.56 | 37.56 | 36.03 | 36.83 | 5,140 | -1.43(-3.73%) |
Nov 24, 2021 | 37.71 | 38.31 | 37.71 | 38.26 | 5,784 | +0.17(+0.43%) |
Nov 23, 2021 | 38.01 | 38.76 | 37.42 | 38.10 | 23,687 | -0.36(-0.93%) |
Nov 22, 2021 | 39.23 | 39.36 | 37.39 | 38.46 | 21,577 | -0.90(-2.30%) |
Nov 19, 2021 | 39.04 | 39.81 | 39.04 | 39.36 | 2,928 | +0.11(+0.27%) |
Nov 18, 2021 | 38.66 | 39.25 | 38.20 | 39.25 | 3,384 | +0.59(+1.53%) |
Nov 17, 2021 | 38.19 | 38.66 | 38.15 | 38.66 | 4,395 | +0.06(+0.15%) |
Nov 16, 2021 | 38.63 | 38.84 | 38.16 | 38.60 | 8,002 | +0.36(+0.94%) |
Nov 15, 2021 | 38.02 | 38.24 | 37.36 | 38.24 | 5,262 | -0.04(-0.10%) |
Nov 12, 2021 | 38.16 | 38.34 | 38.16 | 38.28 | 1,630 | -0.08(-0.20%) |
Nov 11, 2021 | 38.78 | 38.78 | 38.11 | 38.36 | 4,057 | -0.16(-0.42%) |
Nov 10, 2021 | 38.52 | 38.52 | 38.52 | 38.52 | 714 | +0.47(+1.24%) |
Nov 09, 2021 | 38.04 | 38.12 | 37.90 | 38.05 | 5,950 | -0.48(-1.24%) |
Nov 08, 2021 | 38.53 | 38.58 | 38.10 | 38.52 | 4,384 | +0.25(+0.66%) |
Nov 05, 2021 | 37.76 | 38.27 | 37.76 | 38.27 | 2,902 | +0.47(+1.23%) |
Nov 04, 2021 | 37.65 | 38.00 | 37.63 | 37.80 | 6,225 | -0.08(-0.21%) |
Nov 03, 2021 | 37.87 | 38.18 | 37.56 | 37.88 | 10,469 | -0.21(-0.56%) |
Nov 02, 2021 | 37.53 | 38.39 | 37.53 | 38.10 | 13,623 | +0.21(+0.56%) |
Nov 01, 2021 | 37.46 | 37.90 | 37.42 | 37.88 | 6,816 | +0.84(+2.26%) |
Oct 29, 2021 | 36.92 | 38.15 | 36.92 | 37.05 | 16,898 | +0.17(+0.45%) |
Oct 28, 2021 | 35.42 | 36.88 | 35.42 | 36.88 | 13,821 | +1.58(+4.49%) |
Oct 27, 2021 | 35.62 | 35.86 | 35.03 | 35.30 | 3,819 | -0.47(-1.30%) |
Oct 26, 2021 | 35.67 | 36.00 | 35.67 | 35.76 | 2,617 | -0.23(-0.65%) |
Oct 25, 2021 | 36.88 | 36.88 | 35.72 | 36.00 | 8,367 | -0.93(-2.53%) |
Oct 22, 2021 | 35.71 | 37.13 | 35.71 | 36.93 | 29,728 | +1.14(+3.18%) |
Oct 21, 2021 | 35.63 | 35.79 | 35.63 | 35.79 | 1,751 | -0.01(-0.03%) |
Oct 20, 2021 | 35.86 | 35.90 | 35.50 | 35.80 | 1,907 | +0.29(+0.82%) |
Oct 19, 2021 | 36.53 | 36.53 | 35.51 | 35.51 | 7,389 | -0.97(-2.66%) |
Oct 18, 2021 | 36.42 | 36.81 | 36.22 | 36.48 | 7,618 | +0.26(+0.72%) |
Oct 15, 2021 | 36.23 | 36.70 | 36.15 | 36.22 | 4,579 | +0.00(+0.00%) |
Oct 14, 2021 | 36.48 | 36.48 | 36.02 | 36.22 | 4,388 | -0.10(-0.27%) |
Oct 13, 2021 | 36.31 | 36.62 | 36.13 | 36.32 | 4,492 | -0.11(-0.29%) |
Oct 12, 2021 | 36.39 | 36.81 | 36.02 | 36.42 | 4,121 | +0.08(+0.21%) |
Oct 11, 2021 | 36.01 | 36.57 | 36.01 | 36.35 | 5,934 | +0.11(+0.29%) |
Oct 08, 2021 | 36.17 | 36.26 | 36.02 | 36.24 | 2,665 | -0.09(-0.24%) |
Oct 07, 2021 | 36.39 | 36.83 | 36.13 | 36.33 | 9,413 | -0.02(-0.05%) |
Oct 06, 2021 | 36.08 | 36.66 | 36.08 | 36.35 | 1,809 | -0.12(-0.32%) |
Oct 05, 2021 | 36.06 | 36.91 | 36.06 | 36.46 | 2,842 | +0.39(+1.09%) |
Oct 04, 2021 | 36.09 | 36.31 | 35.91 | 36.07 | 5,375 | +0.04(+0.12%) |
Oct 01, 2021 | 35.80 | 36.03 | 35.76 | 36.03 | 1,332 | +0.34(+0.95%) |
Sep 30, 2021 | 35.96 | 36.23 | 35.62 | 35.69 | 13,076 | -0.21(-0.59%) |
Sep 29, 2021 | 36.04 | 36.14 | 35.42 | 35.90 | 9,461 | -0.15(-0.40%) |
Sep 28, 2021 | 35.41 | 36.78 | 35.41 | 36.04 | 32,343 | +0.72(+2.03%) |
Sep 27, 2021 | 34.07 | 35.57 | 33.88 | 35.33 | 23,159 | +1.26(+3.69%) |
Sep 24, 2021 | 33.91 | 34.07 | 33.67 | 34.07 | 11,573 | -0.07(-0.20%) |
Sep 23, 2021 | 34.17 | 34.36 | 34.07 | 34.14 | 4,978 | +0.07(+0.20%) |
Sep 22, 2021 | 33.75 | 34.60 | 33.75 | 34.07 | 5,749 | +0.43(+1.27%) |
Sep 21, 2021 | 33.67 | 33.87 | 33.61 | 33.64 | 1,773 | -0.04(-0.12%) |
Sep 20, 2021 | 33.91 | 33.97 | 33.43 | 33.68 | 10,644 | -0.48(-1.42%) |
Sep 17, 2021 | 33.56 | 34.28 | 33.40 | 34.17 | 30,585 | +0.45(+1.32%) |
Sep 16, 2021 | 33.38 | 34.14 | 33.26 | 33.72 | 7,191 | +0.52(+1.57%) |
Sep 15, 2021 | 33.49 | 33.71 | 32.93 | 33.20 | 45,123 | -0.09(-0.26%) |
Sep 14, 2021 | 33.39 | 33.62 | 32.96 | 33.29 | 7,944 | -0.16(-0.49%) |
Sep 13, 2021 | 33.54 | 33.54 | 33.18 | 33.45 | 15,453 | +0.27(+0.82%) |
Sep 10, 2021 | 33.76 | 34.21 | 32.95 | 33.18 | 9,087 | -0.39(-1.15%) |
Sep 09, 2021 | 34.19 | 34.31 | 33.43 | 33.57 | 6,767 | -0.82(-2.39%) |
Sep 08, 2021 | 34.22 | 34.83 | 33.88 | 34.39 | 8,199 | +0.17(+0.51%) |
Sep 07, 2021 | 34.53 | 34.77 | 34.21 | 34.21 | 3,767 | -0.28(-0.81%) |
Sep 03, 2021 | 34.42 | 34.50 | 34.31 | 34.50 | 18,809 | -0.01(-0.03%) |
Sep 02, 2021 | 34.36 | 34.65 | 34.15 | 34.51 | 9,437 | +0.10(+0.28%) |
Sep 01, 2021 | 34.62 | 34.62 | 34.39 | 34.41 | 10,848 | -0.20(-0.59%) |
Aug 31, 2021 | 34.76 | 34.96 | 34.51 | 34.61 | 7,956 | -0.23(-0.67%) |
Aug 30, 2021 | 35.34 | 35.41 | 34.84 | 34.84 | 2,333 | -0.63(-1.77%) |
Aug 27, 2021 | 35.44 | 36.08 | 35.00 | 35.47 | 15,745 | +0.24(+0.69%) |
Aug 26, 2021 | 35.54 | 35.68 | 34.92 | 35.23 | 4,617 | -0.02(-0.05%) |
Aug 25, 2021 | 35.35 | 36.01 | 35.13 | 35.25 | 13,195 | -0.30(-0.84%) |
Aug 24, 2021 | 35.58 | 35.65 | 35.12 | 35.55 | 2,028 | +0.15(+0.44%) |
Aug 23, 2021 | 35.54 | 35.84 | 35.03 | 35.40 | 8,096 | -0.13(-0.35%) |
Aug 20, 2021 | 34.64 | 36.43 | 34.52 | 35.52 | 24,915 | +0.58(+1.66%) |
Aug 19, 2021 | 35.51 | 35.62 | 34.51 | 34.94 | 9,301 | -1.03(-2.85%) |
Aug 18, 2021 | 36.62 | 36.62 | 35.81 | 35.97 | 4,004 | -0.34(-0.93%) |
Aug 17, 2021 | 36.30 | 36.74 | 36.00 | 36.31 | 11,254 | -0.43(-1.16%) |
Aug 16, 2021 | 36.72 | 37.19 | 36.54 | 36.73 | 7,571 | -0.29(-0.78%) |
Aug 13, 2021 | 36.50 | 37.59 | 36.41 | 37.02 | 2,717 | +0.24(+0.66%) |
Aug 12, 2021 | 36.57 | 37.02 | 36.55 | 36.78 | 9,811 | -0.44(-1.17%) |
Aug 11, 2021 | 37.18 | 37.71 | 37.05 | 37.22 | 6,303 | +0.12(+0.31%) |
Aug 10, 2021 | 36.95 | 37.75 | 36.80 | 37.10 | 13,166 | -0.02(-0.05%) |
Aug 09, 2021 | 36.66 | 37.50 | 36.41 | 37.12 | 29,987 | +0.20(+0.55%) |
Aug 06, 2021 | 35.52 | 37.18 | 35.51 | 36.92 | 33,133 | +1.62(+4.58%) |
Aug 05, 2021 | 34.99 | 35.52 | 34.97 | 35.30 | 8,624 | +0.33(+0.94%) |
Aug 04, 2021 | 35.23 | 35.42 | 34.74 | 34.97 | 11,878 | -0.07(-0.19%) |
Aug 03, 2021 | 35.39 | 35.55 | 34.74 | 35.04 | 13,804 | +0.02(+0.06%) |
Aug 02, 2021 | 35.59 | 35.65 | 34.95 | 35.02 | 7,665 | -0.37(-1.04%) |
Jul 30, 2021 | 35.57 | 35.72 | 35.39 | 35.39 | 5,175 | +0.06(+0.16%) |
Jul 29, 2021 | 34.83 | 35.67 | 34.48 | 35.33 | 42,903 | +0.69(+1.98%) |
Jul 28, 2021 | 34.76 | 34.81 | 34.36 | 34.64 | 4,197 | +0.49(+1.45%) |
Jul 27, 2021 | 33.88 | 34.36 | 33.82 | 34.15 | 12,352 | +0.27(+0.80%) |
Jul 26, 2021 | 33.73 | 34.17 | 33.73 | 33.88 | 14,472 | -0.01(-0.03%) |
Jul 23, 2021 | 33.91 | 34.12 | 33.83 | 33.89 | 8,663 | +0.43(+1.27%) |
Jul 22, 2021 | 32.99 | 33.54 | 32.59 | 33.46 | 36,062 | +0.35(+1.05%) |
Jul 21, 2021 | 33.29 | 34.07 | 33.11 | 33.11 | 8,485 | +0.34(+1.03%) |
Jul 20, 2021 | 32.85 | 33.61 | 32.77 | 32.77 | 25,066 | +0.35(+1.07%) |
Jul 19, 2021 | 32.91 | 33.35 | 32.07 | 32.42 | 16,350 | -0.75(-2.25%) |
Jul 16, 2021 | 34.30 | 34.39 | 33.14 | 33.17 | 21,062 | -1.05(-3.08%) |
Jul 15, 2021 | 34.11 | 34.22 | 33.73 | 34.22 | 8,563 | +0.61(+1.81%) |
Jul 14, 2021 | 33.50 | 33.92 | 33.42 | 33.61 | 17,601 | +0.08(+0.23%) |
Jul 13, 2021 | 34.14 | 34.41 | 33.52 | 33.54 | 20,615 | -0.70(-2.04%) |
Jul 12, 2021 | 33.69 | 34.86 | 33.69 | 34.23 | 20,355 | +0.65(+1.93%) |
Jul 09, 2021 | 32.70 | 34.11 | 32.70 | 33.59 | 27,800 | +1.21(+3.74%) |
Jul 08, 2021 | 32.60 | 32.81 | 32.30 | 32.38 | 15,850 | -0.74(-2.24%) |
Jul 07, 2021 | 34.35 | 34.35 | 32.68 | 33.12 | 29,219 | -1.21(-3.54%) |
Jul 06, 2021 | 35.03 | 35.03 | 34.27 | 34.33 | 42,640 | -0.65(-1.85%) |
Jul 02, 2021 | 34.46 | 35.18 | 34.38 | 34.98 | 24,223 | +0.42(+1.23%) |
Jul 01, 2021 | 33.49 | 35.05 | 33.26 | 34.55 | 45,289 | +1.31(+3.94%) |
Jun 30, 2021 | 33.87 | 33.94 | 33.24 | 33.24 | 26,237 | -0.62(-1.82%) |
Jun 29, 2021 | 34.12 | 34.30 | 33.86 | 33.86 | 26,666 | -0.22(-0.65%) |
Jun 28, 2021 | 33.68 | 34.78 | 33.68 | 34.08 | 38,848 | +0.45(+1.35%) |
Jun 25, 2021 | 33.99 | 34.68 | 33.20 | 33.63 | 762,482 | -0.13(-0.37%) |
Jun 24, 2021 | 33.63 | 35.36 | 32.96 | 33.75 | 55,337 | +0.38(+1.13%) |
Jun 23, 2021 | 34.36 | 34.53 | 33.24 | 33.38 | 46,955 | -0.71(-2.09%) |
Jun 22, 2021 | 34.28 | 34.31 | 33.76 | 34.09 | 32,075 | -0.21(-0.62%) |
Jun 21, 2021 | 33.37 | 34.74 | 33.30 | 34.30 | 37,756 | +1.09(+3.28%) |
Jun 18, 2021 | 34.02 | 34.25 | 32.89 | 33.21 | 37,449 | -0.99(-2.90%) |
Jun 17, 2021 | 35.60 | 35.60 | 34.20 | 34.21 | 25,438 | -1.12(-3.16%) |
Jun 16, 2021 | 34.81 | 35.83 | 34.81 | 35.32 | 25,360 | +0.31(+0.88%) |
Jun 15, 2021 | 35.00 | 35.37 | 34.74 | 35.02 | 24,398 | +0.17(+0.50%) |
Jun 14, 2021 | 35.55 | 35.55 | 34.74 | 34.84 | 22,458 | -0.71(-2.01%) |
Jun 11, 2021 | 35.90 | 35.95 | 35.35 | 35.56 | 13,827 | -0.34(-0.94%) |
Jun 10, 2021 | 36.71 | 36.73 | 35.82 | 35.89 | 24,410 | -0.66(-1.82%) |
Jun 09, 2021 | 36.70 | 36.89 | 36.40 | 36.56 | 22,461 | -0.12(-0.32%) |
Jun 08, 2021 | 36.85 | 36.85 | 36.37 | 36.67 | 30,626 | -0.13(-0.37%) |
Jun 07, 2021 | 36.62 | 37.09 | 36.49 | 36.81 | 28,092 | +0.16(+0.45%) |
Jun 04, 2021 | 36.95 | 37.10 | 36.46 | 36.64 | 24,076 | -0.32(-0.86%) |
Jun 03, 2021 | 35.75 | 37.07 | 35.65 | 36.96 | 28,372 | +1.05(+2.92%) |
Jun 02, 2021 | 34.86 | 36.03 | 34.86 | 35.91 | 47,743 | +0.74(+2.11%) |