Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.45 | 35.88 | 35.28 | 35.76 | 78,752 | +0.39(+1.11%) |
Jul 28, 2022 | 34.99 | 35.41 | 34.74 | 35.37 | 118,752 | +0.50(+1.43%) |
Jul 27, 2022 | 34.23 | 35.01 | 34.23 | 34.87 | 58,821 | +0.89(+2.60%) |
Jul 26, 2022 | 34.24 | 34.25 | 33.89 | 33.99 | 29,802 | -0.40(-1.15%) |
Jul 25, 2022 | 34.47 | 34.47 | 34.17 | 34.38 | 105,346 | -0.09(-0.26%) |
Jul 22, 2022 | 34.59 | 34.78 | 34.22 | 34.47 | 33,770 | -0.03(-0.09%) |
Jul 21, 2022 | 34.05 | 34.61 | 33.93 | 34.50 | 77,313 | +0.41(+1.21%) |
Jul 20, 2022 | 33.86 | 34.19 | 33.81 | 34.09 | 319,186 | +0.28(+0.84%) |
Jul 19, 2022 | 33.41 | 33.85 | 33.32 | 33.80 | 81,488 | +0.76(+2.31%) |
Jul 18, 2022 | 33.66 | 33.66 | 33.04 | 33.04 | 128,775 | -0.25(-0.77%) |
Jul 15, 2022 | 33.04 | 33.38 | 32.98 | 33.29 | 57,509 | +0.50(+1.52%) |
Jul 14, 2022 | 32.48 | 32.85 | 32.23 | 32.79 | 45,324 | -0.22(-0.65%) |
Jul 13, 2022 | 32.63 | 33.12 | 32.53 | 33.01 | 183,241 | +0.07(+0.21%) |
Jul 12, 2022 | 33.18 | 33.50 | 32.91 | 32.94 | 49,221 | -0.25(-0.77%) |
Jul 11, 2022 | 33.31 | 33.44 | 33.20 | 33.20 | 342,684 | -0.32(-0.96%) |
Jul 08, 2022 | 33.42 | 33.65 | 33.29 | 33.52 | 85,934 | -0.16(-0.47%) |
Jul 07, 2022 | 33.38 | 33.70 | 33.38 | 33.68 | 41,032 | +0.36(+1.09%) |
Jul 06, 2022 | 33.30 | 33.47 | 33.02 | 33.31 | 49,155 | +0.00(+0.00%) |
Jul 05, 2022 | 32.74 | 33.31 | 32.53 | 33.31 | 119,051 | +0.24(+0.74%) |
Jul 01, 2022 | 32.59 | 33.15 | 32.59 | 33.07 | 70,693 | +0.40(+1.23%) |
Jun 30, 2022 | 32.52 | 33.52 | 32.27 | 32.67 | 70,832 | -0.08(-0.24%) |
Jun 29, 2022 | 32.75 | 32.90 | 32.54 | 32.74 | 25,440 | +0.11(+0.33%) |
Jun 28, 2022 | 33.43 | 33.67 | 32.64 | 32.64 | 74,984 | -0.68(-2.03%) |
Jun 27, 2022 | 33.58 | 33.58 | 33.27 | 33.31 | 91,881 | -0.21(-0.61%) |
Jun 24, 2022 | 32.91 | 33.52 | 32.89 | 33.52 | 73,894 | +0.92(+2.81%) |
Jun 23, 2022 | 32.47 | 32.65 | 32.30 | 32.60 | 67,341 | +0.41(+1.27%) |
Jun 22, 2022 | 31.79 | 32.55 | 31.79 | 32.19 | 83,889 | +0.11(+0.33%) |
Jun 21, 2022 | 31.82 | 32.22 | 31.79 | 32.09 | 203,328 | +0.65(+2.08%) |
Jun 17, 2022 | 31.31 | 31.63 | 31.09 | 31.43 | 370,828 | +0.09(+0.28%) |
Jun 16, 2022 | 31.54 | 31.54 | 30.98 | 31.34 | 133,834 | -0.80(-2.49%) |
Jun 15, 2022 | 31.75 | 32.43 | 31.48 | 32.14 | 121,224 | +0.65(+2.08%) |
Jun 14, 2022 | 31.82 | 32.05 | 31.26 | 31.49 | 230,737 | +0.02(+0.06%) |
Jun 13, 2022 | 32.47 | 32.48 | 31.47 | 31.47 | 232,149 | -1.83(-5.48%) |
Jun 10, 2022 | 33.92 | 33.92 | 33.29 | 33.30 | 126,960 | -1.05(-3.07%) |
Jun 09, 2022 | 35.07 | 35.20 | 34.33 | 34.35 | 110,441 | -0.87(-2.47%) |
Jun 08, 2022 | 35.48 | 35.60 | 35.10 | 35.22 | 94,157 | -0.36(-1.02%) |
Jun 07, 2022 | 34.85 | 35.60 | 34.85 | 35.58 | 117,817 | +0.46(+1.31%) |
Jun 06, 2022 | 35.35 | 35.63 | 35.09 | 35.12 | 184,218 | -0.20(-0.58%) |
Jun 03, 2022 | 35.44 | 35.47 | 35.15 | 35.33 | 138,979 | -0.46(-1.28%) |
Jun 02, 2022 | 35.14 | 35.79 | 34.96 | 35.79 | 91,254 | +0.58(+1.64%) |
Jun 01, 2022 | 35.65 | 35.76 | 34.93 | 35.21 | 89,223 | -0.17(-0.47%) |
May 31, 2022 | 35.51 | 35.77 | 35.27 | 35.38 | 72,920 | -0.39(-1.09%) |
May 27, 2022 | 35.20 | 35.81 | 35.20 | 35.77 | 83,712 | +0.68(+1.95%) |
May 26, 2022 | 34.52 | 35.16 | 34.51 | 35.08 | 114,452 | +0.63(+1.84%) |
May 25, 2022 | 33.92 | 34.55 | 33.92 | 34.45 | 478,733 | +0.47(+1.38%) |
May 24, 2022 | 33.92 | 34.16 | 33.65 | 33.98 | 94,799 | -0.31(-0.91%) |
May 23, 2022 | 33.98 | 34.29 | 33.77 | 34.29 | 218,039 | +0.47(+1.39%) |
May 20, 2022 | 33.96 | 34.02 | 33.02 | 33.82 | 213,037 | +0.26(+0.79%) |
May 19, 2022 | 33.61 | 34.00 | 33.50 | 33.56 | 437,861 | -0.27(-0.81%) |
May 18, 2022 | 34.68 | 34.68 | 33.69 | 33.83 | 150,163 | -1.05(-3.02%) |
May 17, 2022 | 34.89 | 34.96 | 34.56 | 34.89 | 61,608 | +0.47(+1.36%) |
May 16, 2022 | 34.40 | 34.76 | 34.32 | 34.42 | 69,757 | -0.17(-0.48%) |
May 13, 2022 | 34.22 | 34.69 | 34.03 | 34.58 | 103,419 | +0.62(+1.84%) |
May 12, 2022 | 33.49 | 34.03 | 33.35 | 33.96 | 241,724 | +0.56(+1.67%) |
May 11, 2022 | 34.10 | 34.64 | 33.40 | 33.40 | 1,223,096 | -0.86(-2.51%) |
May 10, 2022 | 34.58 | 34.74 | 33.91 | 34.26 | 223,647 | +0.26(+0.78%) |
May 09, 2022 | 34.55 | 34.66 | 33.90 | 34.00 | 230,611 | -1.04(-2.98%) |
May 06, 2022 | 35.16 | 35.37 | 34.66 | 35.04 | 192,133 | -0.46(-1.29%) |
May 05, 2022 | 36.47 | 36.47 | 35.01 | 35.50 | 117,825 | -1.31(-3.55%) |
May 04, 2022 | 35.81 | 36.84 | 35.47 | 36.81 | 47,235 | +1.03(+2.86%) |
May 03, 2022 | 35.56 | 35.99 | 35.52 | 35.79 | 98,750 | +0.23(+0.66%) |
May 02, 2022 | 35.46 | 35.74 | 34.91 | 35.55 | 179,384 | +0.00(+0.00%) |
Apr 29, 2022 | 36.48 | 36.60 | 35.51 | 35.55 | 65,921 | -1.32(-3.58%) |
Apr 28, 2022 | 36.43 | 37.04 | 36.05 | 36.87 | 82,930 | +0.84(+2.33%) |
Apr 27, 2022 | 36.13 | 36.61 | 35.94 | 36.03 | 81,597 | -0.11(-0.30%) |
Apr 26, 2022 | 36.80 | 36.91 | 36.14 | 36.14 | 103,034 | -0.74(-2.01%) |
Apr 25, 2022 | 36.45 | 37.01 | 36.31 | 36.88 | 106,357 | +0.25(+0.69%) |
Apr 22, 2022 | 37.51 | 37.51 | 36.63 | 36.63 | 112,142 | -1.00(-2.65%) |
Apr 21, 2022 | 38.51 | 38.61 | 37.55 | 37.62 | 87,874 | -0.57(-1.48%) |
Apr 20, 2022 | 38.31 | 38.45 | 38.09 | 38.19 | 239,049 | +0.04(+0.10%) |
Apr 19, 2022 | 37.62 | 38.26 | 37.62 | 38.15 | 136,303 | +0.41(+1.09%) |
Apr 18, 2022 | 37.72 | 37.93 | 37.52 | 37.74 | 91,787 | -0.12(-0.31%) |
Apr 14, 2022 | 38.49 | 38.50 | 37.68 | 37.86 | 107,306 | -0.60(-1.55%) |
Apr 13, 2022 | 37.89 | 38.46 | 37.89 | 38.45 | 80,831 | +0.68(+1.81%) |
Apr 12, 2022 | 38.33 | 38.56 | 37.78 | 37.77 | 657,101 | -0.16(-0.41%) |
Apr 11, 2022 | 38.22 | 38.43 | 37.88 | 37.92 | 125,184 | -0.78(-2.02%) |
Apr 08, 2022 | 38.76 | 38.96 | 38.51 | 38.70 | 75,089 | -0.24(-0.63%) |
Apr 07, 2022 | 38.74 | 38.98 | 38.47 | 38.95 | 87,028 | +0.10(+0.25%) |
Apr 06, 2022 | 38.90 | 38.94 | 38.53 | 38.85 | 131,301 | -0.33(-0.85%) |
Apr 05, 2022 | 39.79 | 39.93 | 39.18 | 39.18 | 188,896 | -0.74(-1.86%) |
Apr 04, 2022 | 39.72 | 39.98 | 39.63 | 39.93 | 119,937 | +0.22(+0.57%) |
Apr 01, 2022 | 39.68 | 39.82 | 39.40 | 39.70 | 89,668 | +0.14(+0.35%) |
Mar 31, 2022 | 40.11 | 40.20 | 39.56 | 39.56 | 76,394 | -0.65(-1.63%) |
Mar 30, 2022 | 40.21 | 40.37 | 40.00 | 40.22 | 109,929 | -0.23(-0.58%) |
Mar 29, 2022 | 40.07 | 40.45 | 40.02 | 40.45 | 243,198 | +0.70(+1.77%) |
Mar 28, 2022 | 39.33 | 39.75 | 39.30 | 39.75 | 48,826 | +0.25(+0.64%) |
Mar 25, 2022 | 39.59 | 39.59 | 39.13 | 39.50 | 64,095 | +0.04(+0.10%) |
Mar 24, 2022 | 39.24 | 39.46 | 39.04 | 39.46 | 81,201 | +0.43(+1.10%) |
Mar 23, 2022 | 39.26 | 39.33 | 39.03 | 39.03 | 61,563 | -0.42(-1.06%) |
Mar 22, 2022 | 39.12 | 39.46 | 39.06 | 39.45 | 93,845 | +0.56(+1.43%) |
Mar 21, 2022 | 39.39 | 39.40 | 38.75 | 38.89 | 105,872 | -0.43(-1.09%) |
Mar 18, 2022 | 38.70 | 39.35 | 38.70 | 39.32 | 78,717 | +0.49(+1.25%) |
Mar 17, 2022 | 38.33 | 38.83 | 38.20 | 38.83 | 55,103 | +0.35(+0.91%) |
Mar 16, 2022 | 38.02 | 38.48 | 37.50 | 38.48 | 80,885 | +0.80(+2.12%) |
Mar 15, 2022 | 37.09 | 37.68 | 37.09 | 37.68 | 292,973 | +0.84(+2.27%) |
Mar 14, 2022 | 37.49 | 37.58 | 36.85 | 36.85 | 358,571 | -0.66(-1.77%) |
Mar 11, 2022 | 38.26 | 38.26 | 37.48 | 37.51 | 82,862 | -0.49(-1.28%) |
Mar 10, 2022 | 37.75 | 38.03 | 37.52 | 38.00 | 448,089 | -0.24(-0.64%) |
Mar 09, 2022 | 37.96 | 38.34 | 37.46 | 38.24 | 69,778 | +0.80(+2.13%) |
Mar 08, 2022 | 37.70 | 38.17 | 37.30 | 37.44 | 193,775 | -0.41(-1.08%) |
Mar 07, 2022 | 38.87 | 38.87 | 37.70 | 37.85 | 417,437 | -1.09(-2.80%) |
Mar 04, 2022 | 38.72 | 38.98 | 38.51 | 38.94 | 660,157 | -0.18(-0.45%) |
Mar 03, 2022 | 39.34 | 39.42 | 38.89 | 39.12 | 115,311 | -0.02(-0.05%) |
Mar 02, 2022 | 38.73 | 39.46 | 38.73 | 39.14 | 91,853 | +0.35(+0.90%) |
Mar 01, 2022 | 39.12 | 39.35 | 38.67 | 38.78 | 79,292 | -0.30(-0.77%) |
Feb 28, 2022 | 38.59 | 39.24 | 38.59 | 39.09 | 559,914 | -0.12(-0.30%) |
Feb 25, 2022 | 38.31 | 39.20 | 38.40 | 39.20 | 113,367 | +1.04(+2.73%) |
Feb 24, 2022 | 36.90 | 38.51 | 36.77 | 38.16 | 281,314 | +0.65(+1.74%) |
Feb 23, 2022 | 38.51 | 38.61 | 37.51 | 37.51 | 119,481 | -0.85(-2.21%) |
Feb 22, 2022 | 38.60 | 38.98 | 38.02 | 38.36 | 145,802 | -0.41(-1.06%) |
Feb 18, 2022 | 38.77 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 39.54 | 39.57 | 38.97 | 38.97 | 174,286 | -0.81(-2.03%) |
Feb 16, 2022 | 39.54 | 39.80 | 39.34 | 39.78 | 62,518 | +0.25(+0.64%) |
Feb 15, 2022 | 39.40 | 39.65 | 39.40 | 39.53 | 112,351 | +0.46(+1.17%) |
Feb 14, 2022 | 39.13 | 39.26 | 38.86 | 39.07 | 183,181 | -0.24(-0.62%) |
Feb 11, 2022 | 39.99 | 40.23 | 39.23 | 39.31 | 131,155 | -0.65(-1.63%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.72 | 39.96 | 777,210 | -0.95(-2.33%) |
Feb 09, 2022 | 40.58 | 40.92 | 40.52 | 40.92 | 121,532 | +0.61(+1.52%) |
Feb 08, 2022 | 39.94 | 40.30 | 39.67 | 40.30 | 104,143 | +0.42(+1.05%) |
Feb 07, 2022 | 40.09 | 40.28 | 39.83 | 39.89 | 121,513 | -0.15(-0.37%) |
Feb 04, 2022 | 39.94 | 40.40 | 39.63 | 40.03 | 99,153 | +0.08(+0.20%) |
Feb 03, 2022 | 40.47 | 39.94 | 39.95 | 80,495 | -1.03(-2.52%) | |
Feb 02, 2022 | 40.78 | 41.07 | 40.63 | 40.99 | 200,936 | +0.27(+0.67%) |
Feb 01, 2022 | 40.44 | 40.71 | 40.15 | 40.71 | 158,097 | +0.23(+0.58%) |
Jan 31, 2022 | 39.63 | 40.48 | 40.48 | 201,733 | +0.92(+2.31%) | |
Jan 28, 2022 | 38.74 | 39.73 | 38.51 | 39.56 | 154,005 | +0.86(+2.21%) |
Jan 27, 2022 | 39.07 | 39.61 | 38.64 | 38.71 | 233,626 | +0.05(+0.13%) |
Jan 26, 2022 | 39.61 | 39.81 | 38.58 | 38.66 | 126,076 | -0.38(-0.97%) |
Jan 25, 2022 | 39.01 | 39.46 | 38.64 | 39.04 | 696,828 | -0.40(-1.01%) |
Jan 24, 2022 | 38.99 | 39.59 | 38.08 | 39.44 | 442,880 | -0.02(-0.05%) |
Jan 21, 2022 | 40.12 | 40.31 | 39.46 | 39.46 | 259,464 | -0.73(-1.82%) |
Jan 20, 2022 | 40.84 | 41.08 | 40.05 | 40.19 | 127,125 | -0.35(-0.87%) |
Jan 19, 2022 | 40.91 | 41.16 | 40.46 | 40.54 | 161,348 | -0.13(-0.31%) |
Jan 18, 2022 | 41.21 | 41.21 | 40.64 | 40.66 | 482,235 | -1.00(-2.41%) |
Jan 14, 2022 | 41.67 | 0 | -0.23(-0.56%) | |||
Jan 13, 2022 | 42.33 | 42.49 | 41.75 | 41.90 | 766,791 | -0.19(-0.44%) |
Jan 12, 2022 | 42.38 | 42.55 | 42.09 | 42.09 | 742,967 | -0.21(-0.51%) |
Jan 11, 2022 | 41.75 | 42.30 | 41.54 | 42.30 | 205,885 | +0.44(+1.05%) |
Jan 10, 2022 | 41.67 | 41.86 | 41.01 | 41.86 | 381,149 | -0.12(-0.28%) |
Jan 07, 2022 | 42.09 | 42.14 | 41.71 | 41.98 | 258,768 | -0.16(-0.37%) |
Jan 06, 2022 | 42.23 | 42.36 | 41.87 | 42.14 | 564,607 | -0.09(-0.21%) |
Jan 05, 2022 | 43.14 | 43.14 | 42.14 | 42.22 | 295,300 | -0.90(-2.08%) |
Jan 04, 2022 | 43.31 | 43.39 | 42.91 | 43.12 | 315,557 | -0.07(-0.16%) |
Jan 03, 2022 | 43.21 | 43.28 | 42.92 | 43.19 | 229,395 | +0.00(+0.00%) |
Dec 31, 2021 | 43.34 | 43.76 | 43.14 | 43.19 | 422,212 | -0.22(-0.52%) |
Dec 30, 2021 | 43.35 | 43.49 | 43.23 | 43.41 | 164,921 | +0.14(+0.32%) |
Dec 29, 2021 | 43.34 | 43.39 | 43.16 | 43.28 | 218,466 | -0.07(-0.16%) |
Dec 28, 2021 | 43.65 | 43.65 | 43.27 | 43.34 | 1,131,524 | -0.14(-0.31%) |
Dec 27, 2021 | 42.96 | 43.48 | 42.96 | 43.48 | 198,890 | +0.52(+1.20%) |
Dec 23, 2021 | 42.81 | 42.98 | 42.78 | 42.96 | 103,630 | +0.08(+0.18%) |
Dec 22, 2021 | 42.34 | 42.89 | 42.31 | 42.89 | 124,165 | +0.25(+0.59%) |
Dec 21, 2021 | 42.00 | 42.63 | 41.75 | 42.63 | 185,165 | +0.80(+1.91%) |
Dec 20, 2021 | 41.80 | 41.84 | 41.41 | 41.84 | 153,724 | -0.46(-1.08%) |
Dec 17, 2021 | 42.31 | 42.52 | 42.00 | 42.29 | 145,514 | -0.19(-0.46%) |
Dec 16, 2021 | 42.82 | 42.96 | 42.28 | 42.49 | 88,791 | -0.21(-0.50%) |
Dec 15, 2021 | 42.28 | 42.87 | 41.96 | 42.70 | 147,699 | +0.57(+1.36%) |
Dec 14, 2021 | 42.14 | 42.34 | 41.98 | 42.13 | 650,973 | -0.53(-1.25%) |
Dec 13, 2021 | 42.77 | 42.83 | 42.49 | 42.66 | 179,998 | -0.10(-0.23%) |
Dec 10, 2021 | 42.69 | 42.86 | 42.53 | 42.76 | 96,921 | +0.17(+0.39%) |
Dec 09, 2021 | 42.70 | 42.75 | 42.48 | 42.59 | 202,672 | -0.24(-0.57%) |
Dec 08, 2021 | 42.72 | 42.84 | 42.50 | 42.84 | 121,987 | +0.13(+0.30%) |
Dec 07, 2021 | 42.38 | 42.75 | 42.34 | 42.71 | 144,569 | +0.67(+1.60%) |
Dec 06, 2021 | 41.80 | 42.09 | 41.56 | 42.04 | 115,375 | +0.49(+1.17%) |
Dec 03, 2021 | 42.04 | 42.12 | 41.32 | 41.55 | 135,384 | -0.31(-0.74%) |
Dec 02, 2021 | 41.49 | 42.00 | 41.31 | 41.87 | 218,360 | +0.55(+1.34%) |
Dec 01, 2021 | 42.42 | 42.42 | 41.31 | 41.31 | 190,146 | -0.62(-1.48%) |
Nov 30, 2021 | 42.42 | 42.58 | 41.81 | 41.93 | 265,784 | -0.49(-1.15%) |
Nov 29, 2021 | 42.60 | 42.66 | 42.24 | 42.42 | 154,627 | +0.12(+0.28%) |
Nov 26, 2021 | 42.19 | 42.40 | 41.97 | 42.30 | 137,847 | -0.31(-0.73%) |
Nov 24, 2021 | 42.39 | 42.68 | 42.21 | 42.61 | 433,515 | +0.13(+0.30%) |
Nov 23, 2021 | 42.47 | 42.59 | 42.19 | 42.49 | 1,017,676 | +0.11(+0.25%) |
Nov 22, 2021 | 42.83 | 43.23 | 42.38 | 42.38 | 313,873 | -0.39(-0.91%) |
Nov 19, 2021 | 42.79 | 43.02 | 42.77 | 42.77 | 388,249 | +0.08(+0.18%) |
Nov 18, 2021 | 42.81 | 42.83 | 42.69 | 42.69 | 139,043 | +0.11(+0.25%) |
Nov 17, 2021 | 42.84 | 42.84 | 42.57 | 42.58 | 105,394 | -0.23(-0.54%) |
Nov 16, 2021 | 42.49 | 42.88 | 42.49 | 42.82 | 97,131 | +0.26(+0.62%) |
Nov 15, 2021 | 42.74 | 42.77 | 42.51 | 42.56 | 220,152 | -0.06(-0.14%) |
Nov 12, 2021 | 42.52 | 42.74 | 42.29 | 42.61 | 213,883 | +0.22(+0.53%) |
Nov 11, 2021 | 42.70 | 42.70 | 42.32 | 42.39 | 225,257 | -0.05(-0.11%) |
Nov 10, 2021 | 42.89 | 42.44 | 136,789 | -0.44(-1.02%) | ||
Nov 09, 2021 | 43.03 | 43.05 | 42.82 | 42.88 | 159,297 | -0.11(-0.25%) |
Nov 08, 2021 | 43.05 | 43.05 | 42.87 | 42.98 | 149,524 | +0.02(+0.05%) |
Nov 05, 2021 | 43.09 | 43.10 | 42.80 | 42.96 | 190,589 | +0.19(+0.45%) |
Nov 04, 2021 | 42.59 | 42.79 | 42.49 | 42.77 | 130,879 | +0.28(+0.66%) |
Nov 03, 2021 | 42.28 | 42.50 | 42.07 | 42.49 | 151,966 | +0.17(+0.41%) |
Nov 02, 2021 | 42.18 | 42.31 | 42.09 | 42.31 | 156,153 | +0.12(+0.28%) |
Nov 01, 2021 | 42.07 | 42.20 | 41.91 | 42.20 | 182,490 | +0.15(+0.35%) |
Oct 29, 2021 | 41.80 | 42.09 | 41.65 | 42.05 | 122,215 | +0.18(+0.42%) |
Oct 28, 2021 | 41.86 | 41.97 | 41.78 | 41.87 | 128,044 | +0.24(+0.58%) |
Oct 27, 2021 | 41.85 | 41.94 | 41.61 | 41.63 | 266,104 | -0.16(-0.37%) |
Oct 26, 2021 | 41.86 | 41.79 | 266,885 | +0.08(+0.19%) | ||
Oct 25, 2021 | 41.53 | 41.71 | 41.41 | 41.71 | 213,018 | +0.17(+0.42%) |
Oct 22, 2021 | 41.55 | 41.65 | 41.29 | 41.53 | 240,214 | -0.02(-0.05%) |
Oct 21, 2021 | 41.44 | 41.55 | 41.34 | 41.55 | 180,087 | +0.17(+0.42%) |
Oct 20, 2021 | 41.41 | 41.47 | 41.29 | 41.38 | 232,383 | +0.10(+0.24%) |
Oct 19, 2021 | 41.25 | 41.39 | 41.21 | 41.28 | 618,790 | +0.18(+0.45%) |
Oct 18, 2021 | 41.06 | 41.12 | 40.78 | 41.10 | 678,896 | +0.01(+0.02%) |
Oct 15, 2021 | 41.07 | 41.09 | 40.74 | 41.09 | 184,786 | +0.36(+0.88%) |
Oct 14, 2021 | 40.27 | 40.81 | 40.24 | 40.73 | 215,324 | +0.65(+1.63%) |
Oct 13, 2021 | 40.13 | 40.24 | 39.73 | 40.08 | 126,902 | +0.20(+0.51%) |
Oct 12, 2021 | 40.02 | 40.11 | 39.73 | 39.87 | 194,446 | -0.11(-0.27%) |
Oct 11, 2021 | 40.24 | 40.42 | 39.82 | 39.98 | 157,445 | -0.18(-0.46%) |
Oct 08, 2021 | 40.35 | 40.43 | 40.11 | 40.16 | 77,163 | -0.13(-0.31%) |
Oct 07, 2021 | 40.16 | 40.62 | 40.05 | 40.29 | 65,378 | +0.24(+0.61%) |
Oct 06, 2021 | 39.47 | 40.18 | 39.47 | 40.05 | 556,866 | +0.20(+0.51%) |
Oct 05, 2021 | 39.68 | 40.11 | 39.62 | 39.84 | 55,715 | +0.20(+0.52%) |
Oct 04, 2021 | 39.89 | 40.01 | 39.37 | 39.64 | 93,865 | -0.19(-0.49%) |
Oct 01, 2021 | 39.67 | 40.24 | 39.29 | 39.83 | 100,641 | +0.23(+0.59%) |
Sep 30, 2021 | 40.13 | 40.17 | 39.61 | 39.60 | 78,865 | -0.26(-0.66%) |
Sep 29, 2021 | 40.08 | 40.24 | 39.85 | 39.86 | 74,542 | +0.01(+0.02%) |
Sep 28, 2021 | 40.51 | 40.54 | 39.85 | 39.85 | 215,928 | -0.84(-2.05%) |
Sep 27, 2021 | 40.92 | 40.98 | 40.68 | 40.69 | 112,143 | -0.42(-1.02%) |
Sep 24, 2021 | 40.91 | 41.15 | 40.79 | 41.11 | 95,870 | -0.07(-0.17%) |
Sep 23, 2021 | 41.00 | 41.31 | 40.96 | 41.17 | 133,652 | +0.37(+0.90%) |
Sep 22, 2021 | 40.66 | 40.95 | 40.51 | 40.81 | 95,831 | +0.36(+0.89%) |
Sep 21, 2021 | 40.39 | 40.96 | 40.14 | 40.45 | 114,514 | +0.19(+0.48%) |
Sep 20, 2021 | 40.65 | 40.89 | 40.56 | 40.25 | 113,464 | -0.76(-1.84%) |
Sep 17, 2021 | 41.46 | 41.46 | 40.94 | 41.01 | 88,053 | -0.41(-0.98%) |
Sep 16, 2021 | 41.39 | 41.46 | 41.11 | 41.42 | 57,880 | +0.18(+0.45%) |
Sep 15, 2021 | 41.25 | 41.50 | 41.02 | 41.23 | 175,665 | +0.04(+0.09%) |
Sep 14, 2021 | 41.17 | 41.40 | 40.96 | 41.19 | 1,282,369 | +0.41(+1.00%) |
Sep 13, 2021 | 41.51 | 41.76 | 40.79 | 40.79 | 1,326,065 | -0.44(-1.06%) |
Sep 10, 2021 | 41.79 | 41.79 | 41.22 | 41.22 | 99,697 | -0.37(-0.89%) |
Sep 09, 2021 | 41.69 | 41.77 | 41.49 | 41.59 | 97,560 | -0.04(-0.09%) |
Sep 08, 2021 | 41.84 | 41.84 | 41.43 | 41.63 | 115,370 | -0.09(-0.21%) |
Sep 07, 2021 | 41.93 | 41.93 | 41.59 | 41.72 | 111,890 | -0.15(-0.35%) |
Sep 03, 2021 | 41.81 | 41.91 | 41.71 | 41.86 | 40,475 | -0.11(-0.25%) |
Sep 02, 2021 | 41.79 | 41.97 | 41.79 | 41.97 | 68,027 | +0.16(+0.39%) |
Sep 01, 2021 | 41.95 | 41.95 | 41.75 | 41.81 | 50,586 | +0.02(+0.05%) |
Aug 31, 2021 | 41.86 | 41.92 | 41.67 | 41.79 | 81,820 | -0.08(-0.19%) |
Aug 30, 2021 | 41.83 | 41.91 | 41.69 | 41.86 | 56,959 | +0.24(+0.58%) |
Aug 27, 2021 | 41.22 | 41.64 | 41.22 | 41.62 | 37,463 | +0.33(+0.80%) |
Aug 26, 2021 | 41.51 | 41.53 | 41.23 | 41.29 | 104,431 | -0.17(-0.42%) |
Aug 25, 2021 | 41.37 | 41.51 | 41.37 | 41.47 | 40,649 | +0.11(+0.26%) |
Aug 24, 2021 | 41.33 | 41.47 | 41.33 | 41.36 | 52,698 | +0.08(+0.19%) |
Aug 23, 2021 | 41.21 | 41.45 | 41.04 | 41.28 | 61,689 | +0.35(+0.85%) |
Aug 20, 2021 | 40.60 | 41.10 | 40.60 | 40.93 | 58,175 | +0.20(+0.50%) |
Aug 19, 2021 | 40.39 | 41.03 | 40.01 | 40.73 | 88,455 | +0.14(+0.33%) |
Aug 18, 2021 | 41.08 | 41.08 | 40.59 | 40.59 | 72,522 | -0.44(-1.06%) |
Aug 17, 2021 | 41.18 | 41.18 | 40.85 | 41.03 | 55,541 | -0.24(-0.58%) |
Aug 16, 2021 | 41.02 | 41.27 | 41.02 | 41.27 | 65,670 | +0.04(+0.11%) |
Aug 13, 2021 | 40.86 | 41.22 | 40.86 | 41.22 | 74,191 | +0.24(+0.59%) |
Aug 12, 2021 | 40.84 | 41.02 | 40.71 | 40.98 | 42,534 | +0.21(+0.52%) |
Aug 11, 2021 | 40.99 | 41.00 | 40.69 | 40.77 | 59,437 | -0.16(-0.38%) |
Aug 10, 2021 | 41.01 | 41.02 | 40.75 | 40.92 | 58,246 | +0.03(+0.07%) |
Aug 09, 2021 | 40.92 | 40.95 | 40.79 | 40.89 | 64,401 | -0.02(-0.05%) |
Aug 06, 2021 | 40.95 | 41.00 | 40.85 | 40.91 | 50,534 | +0.00(+0.00%) |
Aug 05, 2021 | 40.85 | 40.94 | 40.75 | 40.91 | 66,252 | +0.08(+0.19%) |
Aug 04, 2021 | 40.96 | 40.96 | 40.69 | 40.84 | 47,871 | +0.02(+0.05%) |
Aug 03, 2021 | 40.76 | 40.90 | 40.56 | 40.82 | 177,936 | +0.13(+0.31%) |