Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 29.21 | 29.46 | 28.89 | 29.35 | 6,585 | -0.42(-1.41%) |
Jun 29, 2022 | 29.93 | 29.93 | 29.77 | 29.77 | 1,440 | -0.34(-1.13%) |
Jun 28, 2022 | 30.59 | 30.60 | 30.04 | 30.11 | 1,840 | -0.01(-0.02%) |
Jun 27, 2022 | 30.28 | 30.29 | 30.11 | 30.11 | 784 | +0.02(+0.08%) |
Jun 24, 2022 | 29.63 | 30.19 | 29.63 | 30.09 | 2,364 | +0.97(+3.33%) |
Jun 23, 2022 | 29.34 | 29.54 | 28.98 | 29.12 | 6,806 | -0.41(-1.37%) |
Jun 22, 2022 | 29.45 | 29.87 | 29.45 | 29.53 | 6,584 | +0.87(+3.03%) |
Jun 21, 2022 | 29.43 | 29.95 | 28.66 | 28.66 | 9,049 | -0.57(-1.96%) |
Jun 17, 2022 | 29.79 | 29.79 | 29.23 | 29.23 | 128,816 | -0.30(-1.00%) |
Jun 16, 2022 | 29.57 | 29.84 | 29.35 | 29.53 | 17,483 | -0.67(-2.22%) |
Jun 15, 2022 | 30.02 | 30.34 | 29.45 | 30.20 | 49,475 | +1.09(+3.75%) |
Jun 14, 2022 | 29.10 | 29.14 | 29.10 | 29.10 | 1,387 | -0.50(-1.69%) |
Jun 13, 2022 | 29.93 | 30.20 | 29.59 | 29.60 | 7,678 | -1.26(-4.07%) |
Jun 10, 2022 | 30.98 | 30.98 | 30.86 | 30.86 | 2,522 | -0.97(-3.06%) |
Jun 09, 2022 | 32.10 | 32.10 | 31.80 | 31.83 | 5,702 | -0.66(-2.02%) |
Jun 08, 2022 | 32.66 | 32.66 | 32.49 | 32.49 | 404 | -0.57(-1.72%) |
Jun 07, 2022 | 32.65 | 33.06 | 32.42 | 33.06 | 11,102 | +0.03(+0.10%) |
Jun 06, 2022 | 33.13 | 33.13 | 33.03 | 33.03 | 982 | +0.18(+0.55%) |
Jun 03, 2022 | 32.82 | 32.84 | 32.82 | 32.84 | 515 | -0.16(-0.48%) |
Jun 02, 2022 | 32.81 | 33.10 | 32.81 | 33.00 | 8,471 | +0.53(+1.64%) |
Jun 01, 2022 | 32.65 | 32.78 | 32.47 | 32.47 | 10,168 | -0.46(-1.41%) |
May 31, 2022 | 33.09 | 33.09 | 32.88 | 32.94 | 7,352 | -0.16(-0.49%) |
May 27, 2022 | 33.20 | 33.27 | 32.95 | 33.10 | 9,964 | +0.28(+0.86%) |
May 26, 2022 | 32.76 | 32.93 | 32.76 | 32.82 | 9,613 | +0.23(+0.70%) |
May 25, 2022 | 32.16 | 32.63 | 32.16 | 32.59 | 14,817 | +0.28(+0.87%) |
May 24, 2022 | 32.29 | 32.31 | 32.17 | 32.31 | 6,420 | -0.22(-0.67%) |
May 23, 2022 | 32.53 | 32.61 | 32.47 | 32.53 | 2,287 | +0.74(+2.32%) |
May 20, 2022 | 31.87 | 31.87 | 31.43 | 31.79 | 15,217 | +0.26(+0.84%) |
May 19, 2022 | 31.22 | 31.54 | 31.20 | 31.52 | 9,648 | +0.93(+3.03%) |
May 18, 2022 | 32.24 | 32.33 | 30.60 | 30.60 | 5,421 | -1.78(-5.48%) |
May 17, 2022 | 32.38 | 32.44 | 32.23 | 32.37 | 1,454 | +0.71(+2.24%) |
May 16, 2022 | 31.35 | 31.66 | 31.30 | 31.66 | 2,204 | +0.42(+1.34%) |
May 13, 2022 | 30.84 | 31.37 | 30.84 | 31.24 | 3,183 | +0.93(+3.06%) |
May 12, 2022 | 30.53 | 30.71 | 30.31 | 30.31 | 6,703 | -0.26(-0.86%) |
May 11, 2022 | 31.17 | 31.17 | 30.58 | 30.58 | 4,907 | +0.03(+0.09%) |
May 10, 2022 | 30.93 | 30.94 | 30.46 | 30.55 | 10,123 | +0.80(+2.69%) |
May 09, 2022 | 30.86 | 30.86 | 29.75 | 29.75 | 41,386 | -1.39(-4.47%) |
May 06, 2022 | 31.44 | 31.50 | 31.11 | 31.14 | 3,380 | -0.85(-2.65%) |
May 05, 2022 | 32.72 | 32.72 | 31.91 | 31.99 | 7,505 | +0.28(+0.89%) |
May 04, 2022 | 32.67 | 32.99 | 31.71 | 31.71 | 7,090 | -1.23(-3.73%) |
May 03, 2022 | 33.33 | 33.33 | 32.89 | 32.94 | 5,112 | +1.30(+4.12%) |
May 02, 2022 | 33.08 | 33.08 | 31.63 | 31.63 | 2,572 | -1.67(-5.00%) |
Apr 29, 2022 | 33.44 | 33.70 | 32.92 | 33.30 | 8,124 | +0.11(+0.33%) |
Apr 28, 2022 | 32.70 | 33.30 | 32.70 | 33.19 | 3,995 | +0.42(+1.28%) |
Apr 27, 2022 | 32.43 | 32.77 | 32.43 | 32.77 | 1,554 | +0.28(+0.87%) |
Apr 26, 2022 | 33.18 | 33.18 | 32.49 | 32.49 | 4,836 | -1.29(-3.83%) |
Apr 25, 2022 | 36.80 | 36.80 | 33.21 | 33.78 | 43,650 | -0.21(-0.62%) |
Apr 22, 2022 | 34.83 | 34.83 | 33.99 | 33.99 | 7,130 | -0.91(-2.61%) |
Apr 21, 2022 | 35.32 | 35.69 | 34.65 | 34.90 | 17,852 | -0.34(-0.97%) |
Apr 20, 2022 | 35.15 | 35.32 | 35.12 | 35.24 | 6,002 | +0.16(+0.45%) |
Apr 19, 2022 | 34.90 | 35.08 | 34.85 | 35.08 | 11,096 | +0.22(+0.63%) |
Apr 18, 2022 | 35.04 | 35.23 | 34.87 | 34.87 | 4,506 | -0.34(-0.96%) |
Apr 14, 2022 | 35.28 | 35.59 | 35.20 | 35.20 | 1,138 | +0.10(+0.30%) |
Apr 13, 2022 | 35.25 | 35.26 | 34.94 | 35.10 | 5,284 | +0.38(+1.09%) |
Apr 12, 2022 | 35.05 | 35.05 | 34.72 | 34.72 | 1,030 | -0.56(-1.60%) |
Apr 11, 2022 | 35.02 | 35.30 | 34.91 | 35.28 | 4,146 | +0.21(+0.60%) |
Apr 08, 2022 | 35.17 | 35.55 | 35.07 | 35.07 | 8,081 | -0.35(-0.98%) |
Apr 07, 2022 | 35.23 | 35.42 | 35.09 | 35.42 | 2,861 | +0.10(+0.28%) |
Apr 06, 2022 | 35.17 | 35.42 | 35.17 | 35.32 | 3,648 | -0.06(-0.16%) |
Apr 05, 2022 | 35.53 | 35.63 | 35.38 | 35.38 | 1,658 | +0.18(+0.50%) |
Apr 04, 2022 | 35.43 | 35.62 | 35.12 | 35.20 | 4,744 | -0.36(-1.01%) |
Apr 01, 2022 | 35.37 | 35.68 | 35.11 | 35.56 | 13,701 | +0.48(+1.37%) |
Mar 31, 2022 | 35.37 | 35.37 | 35.08 | 35.08 | 41,592 | -0.54(-1.51%) |
Mar 30, 2022 | 35.85 | 35.93 | 35.60 | 35.62 | 6,536 | -0.13(-0.37%) |
Mar 29, 2022 | 35.74 | 35.94 | 35.58 | 35.75 | 3,680 | +0.29(+0.82%) |
Mar 28, 2022 | 35.46 | 35.47 | 35.29 | 35.46 | 4,608 | -0.17(-0.49%) |
Mar 25, 2022 | 35.68 | 35.69 | 35.63 | 35.63 | 1,903 | +0.05(+0.15%) |
Mar 24, 2022 | 35.55 | 35.71 | 35.49 | 35.58 | 1,910 | -0.04(-0.10%) |
Mar 23, 2022 | 35.67 | 35.72 | 35.61 | 35.61 | 95,920 | -0.46(-1.26%) |
Mar 22, 2022 | 36.06 | 36.12 | 35.95 | 36.07 | 2,301 | +0.37(+1.05%) |
Mar 21, 2022 | 35.99 | 35.99 | 35.69 | 35.69 | 11,793 | +0.07(+0.20%) |
Mar 18, 2022 | 35.19 | 35.86 | 35.19 | 35.62 | 55,907 | +0.05(+0.15%) |
Mar 17, 2022 | 35.02 | 35.57 | 35.02 | 35.57 | 4,420 | +0.40(+1.13%) |
Mar 16, 2022 | 34.70 | 35.17 | 34.62 | 35.17 | 2,810 | +0.94(+2.74%) |
Mar 15, 2022 | 34.05 | 34.23 | 34.01 | 34.23 | 5,477 | +0.26(+0.77%) |
Mar 14, 2022 | 34.09 | 34.38 | 33.93 | 33.97 | 13,446 | +0.45(+1.35%) |
Mar 11, 2022 | 34.13 | 34.13 | 33.52 | 33.52 | 4,872 | -0.33(-0.96%) |
Mar 10, 2022 | 33.70 | 33.84 | 33.60 | 33.84 | 8,502 | -0.36(-1.06%) |
Mar 09, 2022 | 33.34 | 34.37 | 33.34 | 34.20 | 11,972 | +1.57(+4.81%) |
Mar 08, 2022 | 32.43 | 33.35 | 32.43 | 32.63 | 22,644 | +0.60(+1.89%) |
Mar 07, 2022 | 33.03 | 33.03 | 32.03 | 32.03 | 42,957 | -0.72(-2.19%) |
Mar 04, 2022 | 33.39 | 33.54 | 32.63 | 32.74 | 24,642 | -1.49(-4.34%) |
Mar 03, 2022 | 35.28 | 35.28 | 34.05 | 34.23 | 16,636 | -1.46(-4.10%) |
Mar 02, 2022 | 35.49 | 35.69 | 35.47 | 35.69 | 3,048 | +0.60(+1.72%) |
Mar 01, 2022 | 35.86 | 35.86 | 35.08 | 35.09 | 2,602 | -0.80(-2.23%) |
Feb 28, 2022 | 36.02 | 36.43 | 35.87 | 35.89 | 13,610 | -0.87(-2.36%) |
Feb 25, 2022 | 36.41 | 36.85 | 36.51 | 36.76 | 1,580 | +1.12(+3.13%) |
Feb 24, 2022 | 35.20 | 35.82 | 34.86 | 35.64 | 13,459 | -1.42(-3.84%) |
Feb 23, 2022 | 37.72 | 37.73 | 37.05 | 37.07 | 15,646 | -0.28(-0.76%) |
Feb 22, 2022 | 37.45 | 37.66 | 37.29 | 37.35 | 5,236 | -0.56(-1.49%) |
Feb 18, 2022 | 37.91 | 0 | +0.08(+0.20%) | |||
Feb 17, 2022 | 37.93 | 37.93 | 37.84 | 37.84 | 492 | -0.54(-1.41%) |
Feb 16, 2022 | 38.13 | 38.61 | 38.09 | 38.38 | 6,528 | +0.27(+0.71%) |
Feb 15, 2022 | 38.02 | 38.19 | 38.01 | 38.11 | 4,881 | +0.58(+1.55%) |
Feb 14, 2022 | 37.72 | 37.76 | 37.51 | 37.53 | 12,966 | -0.63(-1.66%) |
Feb 11, 2022 | 38.51 | 38.68 | 38.16 | 38.16 | 5,143 | -0.39(-1.01%) |
Feb 10, 2022 | 38.61 | 38.90 | 38.55 | 38.55 | 1,560 | +0.04(+0.09%) |
Feb 09, 2022 | 38.59 | 38.73 | 38.51 | 38.51 | 3,514 | +0.34(+0.89%) |
Feb 08, 2022 | 37.91 | 38.17 | 37.80 | 38.17 | 11,186 | +0.16(+0.42%) |
Feb 07, 2022 | 38.04 | 38.15 | 37.93 | 38.01 | 3,426 | +0.13(+0.33%) |
Feb 04, 2022 | 38.03 | 38.16 | 37.84 | 37.89 | 13,576 | -0.42(-1.08%) |
Feb 03, 2022 | 38.56 | 38.30 | 38.30 | 6,367 | -0.61(-1.58%) | |
Feb 02, 2022 | 38.85 | 38.92 | 38.85 | 38.92 | 1,541 | +0.51(+1.32%) |
Feb 01, 2022 | 38.42 | 38.45 | 38.28 | 38.41 | 2,587 | +0.41(+1.07%) |
Jan 31, 2022 | 37.71 | 38.02 | 38.00 | 9,051 | +0.60(+1.62%) | |
Jan 28, 2022 | 37.26 | 37.46 | 37.25 | 37.40 | 7,269 | -0.12(-0.31%) |
Jan 27, 2022 | 37.72 | 38.09 | 37.49 | 37.52 | 13,268 | +0.14(+0.36%) |
Jan 26, 2022 | 37.99 | 38.03 | 37.26 | 37.38 | 122,799 | -0.12(-0.31%) |
Jan 25, 2022 | 37.07 | 37.50 | 36.88 | 37.50 | 8,565 | +0.37(+1.00%) |
Jan 24, 2022 | 37.37 | 37.37 | 36.43 | 37.13 | 20,041 | -1.18(-3.09%) |
Jan 21, 2022 | 38.67 | 38.67 | 38.31 | 38.31 | 1,031 | -0.70(-1.78%) |
Jan 20, 2022 | 39.36 | 39.36 | 39.01 | 39.01 | 2,541 | -0.32(-0.81%) |
Jan 19, 2022 | 39.38 | 39.45 | 39.26 | 39.33 | 6,450 | +0.40(+1.03%) |
Jan 18, 2022 | 38.88 | 38.98 | 38.53 | 38.93 | 10,736 | -0.17(-0.44%) |
Jan 14, 2022 | 39.10 | 0 | -0.65(-1.64%) | |||
Jan 13, 2022 | 40.02 | 40.09 | 39.62 | 39.75 | 23,991 | -0.34(-0.86%) |
Jan 12, 2022 | 39.93 | 40.16 | 39.81 | 40.09 | 39,330 | +0.58(+1.46%) |
Jan 11, 2022 | 39.47 | 39.52 | 39.13 | 39.51 | 6,886 | +0.11(+0.29%) |
Jan 10, 2022 | 39.38 | 39.42 | 39.24 | 39.40 | 7,472 | -0.51(-1.28%) |
Jan 07, 2022 | 39.90 | 39.96 | 39.82 | 39.91 | 1,268 | +0.24(+0.61%) |
Jan 06, 2022 | 39.62 | 39.91 | 39.55 | 39.67 | 3,261 | -0.33(-0.81%) |
Jan 05, 2022 | 40.36 | 40.52 | 39.83 | 39.99 | 60,494 | -0.20(-0.51%) |
Jan 04, 2022 | 40.28 | 40.28 | 40.09 | 40.19 | 56,001 | +0.33(+0.82%) |
Dec 31, 2021 | 39.87 | 39.87 | 39.87 | 273 | +0.15(+0.39%) | |
Dec 30, 2021 | 39.83 | 40.00 | 39.71 | 39.71 | 2,358 | -0.07(-0.18%) |
Dec 29, 2021 | 39.49 | 39.78 | 39.40 | 39.78 | 5,825 | +0.20(+0.50%) |
Dec 28, 2021 | 39.65 | 39.86 | 39.43 | 39.58 | 2,908 | -0.09(-0.23%) |
Dec 27, 2021 | 39.11 | 39.67 | 39.03 | 39.67 | 17,049 | +0.66(+1.70%) |
Dec 23, 2021 | 39.04 | 39.08 | 38.88 | 39.01 | 11,143 | +0.36(+0.93%) |
Dec 22, 2021 | 38.52 | 38.73 | 38.52 | 38.65 | 3,879 | +0.48(+1.26%) |
Dec 21, 2021 | 38.08 | 38.24 | 37.85 | 38.17 | 14,904 | +0.47(+1.26%) |
Dec 20, 2021 | 37.62 | 37.70 | 37.43 | 37.70 | 610 | -0.02(-0.06%) |
Dec 17, 2021 | 37.85 | 38.07 | 37.68 | 37.72 | 5,790 | -0.41(-1.08%) |
Dec 16, 2021 | 38.24 | 38.28 | 38.02 | 38.13 | 11,825 | +0.45(+1.19%) |
Dec 15, 2021 | 37.31 | 37.68 | 37.16 | 37.68 | 2,605 | +0.10(+0.26%) |
Dec 14, 2021 | 37.69 | 38.02 | 37.42 | 37.59 | 9,312 | -0.22(-0.57%) |
Dec 13, 2021 | 37.76 | 37.83 | 37.76 | 37.80 | 1,593 | -0.34(-0.89%) |
Dec 09, 2021 | 38.14 | 38.14 | 38.14 | 351 | -0.32(-0.83%) | |
Dec 08, 2021 | 38.36 | 38.56 | 38.36 | 38.46 | 13,928 | +0.24(+0.62%) |
Dec 07, 2021 | 38.31 | 38.31 | 38.22 | 38.22 | 1,431 | +0.26(+0.68%) |
Dec 06, 2021 | 37.76 | 38.10 | 37.76 | 37.96 | 3,542 | +0.56(+1.48%) |
Dec 03, 2021 | 37.79 | 37.79 | 37.24 | 37.41 | 5,983 | -0.46(-1.21%) |
Dec 02, 2021 | 37.84 | 37.93 | 37.67 | 37.86 | 11,179 | +0.06(+0.17%) |
Dec 01, 2021 | 37.92 | 37.92 | 37.80 | 37.80 | 3,657 | +0.25(+0.67%) |
Nov 30, 2021 | 37.62 | 37.71 | 37.13 | 37.55 | 8,859 | -0.23(-0.60%) |
Nov 29, 2021 | 37.86 | 37.86 | 37.62 | 37.77 | 4,609 | +0.42(+1.13%) |
Nov 26, 2021 | 37.71 | 37.71 | 37.07 | 37.35 | 13,072 | -1.17(-3.05%) |
Nov 24, 2021 | 38.42 | 38.53 | 38.42 | 38.53 | 1,296 | -0.12(-0.32%) |
Nov 23, 2021 | 38.80 | 38.93 | 38.56 | 38.65 | 11,282 | -0.33(-0.86%) |
Nov 22, 2021 | 39.13 | 39.13 | 38.98 | 38.98 | 5,119 | +0.00(+0.00%) |
Nov 19, 2021 | 38.96 | 39.18 | 38.96 | 38.98 | 9,375 | -0.13(-0.34%) |
Nov 18, 2021 | 39.00 | 39.12 | 39.12 | 39.12 | 9,001 | +0.21(+0.54%) |
Nov 17, 2021 | 39.00 | 39.08 | 38.86 | 38.91 | 1,632 | +0.04(+0.12%) |
Nov 16, 2021 | 38.93 | 39.01 | 38.86 | 38.86 | 2,527 | -0.19(-0.48%) |
Nov 15, 2021 | 39.18 | 39.21 | 38.94 | 39.05 | 19,271 | -0.07(-0.18%) |
Nov 12, 2021 | 39.06 | 39.12 | 38.86 | 39.12 | 3,047 | +0.12(+0.31%) |
Nov 11, 2021 | 38.87 | 39.03 | 38.87 | 39.00 | 1,746 | +0.31(+0.80%) |
Nov 10, 2021 | 38.77 | 38.69 | 7,720 | -0.19(-0.48%) | ||
Nov 09, 2021 | 38.79 | 38.96 | 38.77 | 38.88 | 1,216 | -0.08(-0.20%) |
Nov 08, 2021 | 38.90 | 38.96 | 38.83 | 38.96 | 7,507 | +0.27(+0.69%) |
Nov 05, 2021 | 38.75 | 38.79 | 38.68 | 38.69 | 7,714 | +0.11(+0.28%) |
Nov 04, 2021 | 38.62 | 38.76 | 38.54 | 38.58 | 6,677 | -0.14(-0.37%) |
Nov 03, 2021 | 38.68 | 38.73 | 38.68 | 38.72 | 727 | -0.21(-0.55%) |
Nov 02, 2021 | 38.88 | 38.96 | 38.70 | 38.94 | 7,352 | -0.09(-0.24%) |
Nov 01, 2021 | 39.00 | 39.11 | 38.94 | 39.03 | 32,119 | +0.19(+0.49%) |
Oct 29, 2021 | 39.13 | 39.13 | 38.84 | 38.84 | 3,601 | -0.33(-0.85%) |
Oct 28, 2021 | 39.18 | 39.17 | 16,888 | -0.02(-0.04%) | ||
Oct 27, 2021 | 39.18 | 39.21 | 39.04 | 39.19 | 8,537 | -0.26(-0.67%) |
Oct 26, 2021 | 39.53 | 39.25 | 39.45 | 5,123 | +0.33(+0.85%) | |
Oct 25, 2021 | 39.04 | 39.19 | 39.04 | 39.12 | 6,652 | +0.10(+0.26%) |
Oct 22, 2021 | 39.28 | 39.28 | 39.02 | 39.02 | 8,937 | -0.03(-0.07%) |
Oct 21, 2021 | 38.92 | 39.22 | 38.92 | 39.05 | 12,486 | -0.33(-0.83%) |
Oct 20, 2021 | 39.09 | 39.37 | 39.09 | 39.37 | 6,485 | +0.25(+0.63%) |
Oct 19, 2021 | 39.13 | 39.31 | 39.12 | 39.13 | 1,957 | +0.26(+0.67%) |
Oct 18, 2021 | 38.61 | 38.87 | 38.61 | 38.87 | 3,927 | +0.04(+0.12%) |
Oct 15, 2021 | 38.94 | 39.01 | 38.76 | 38.82 | 50,638 | +0.35(+0.92%) |
Oct 14, 2021 | 38.55 | 38.65 | 38.45 | 38.47 | 4,993 | +0.27(+0.72%) |
Oct 13, 2021 | 37.76 | 38.19 | 37.76 | 38.19 | 6,471 | +0.69(+1.84%) |
Oct 12, 2021 | 37.49 | 37.69 | 37.49 | 37.50 | 1,900 | -0.09(-0.23%) |
Oct 11, 2021 | 37.50 | 38.08 | 37.50 | 37.59 | 4,890 | -0.04(-0.11%) |
Oct 08, 2021 | 37.76 | 37.76 | 37.63 | 37.63 | 2,477 | +0.07(+0.18%) |
Oct 07, 2021 | 37.77 | 37.77 | 37.50 | 37.56 | 955 | +0.15(+0.41%) |
Oct 06, 2021 | 37.12 | 37.41 | 37.10 | 37.41 | 5,138 | -0.39(-1.02%) |
Oct 05, 2021 | 37.69 | 37.86 | 37.69 | 37.80 | 2,174 | +0.17(+0.44%) |
Oct 04, 2021 | 37.72 | 37.88 | 37.49 | 37.63 | 4,639 | -0.08(-0.21%) |
Oct 01, 2021 | 37.48 | 37.84 | 37.48 | 37.71 | 128,465 | +0.07(+0.19%) |
Sep 30, 2021 | 37.67 | 37.77 | 37.64 | 37.64 | 4,079 | +0.04(+0.11%) |
Sep 29, 2021 | 37.82 | 37.82 | 37.41 | 37.60 | 1,591 | -0.30(-0.78%) |
Sep 28, 2021 | 37.98 | 38.12 | 37.72 | 37.89 | 4,418 | -0.97(-2.50%) |
Sep 27, 2021 | 38.78 | 38.95 | 38.78 | 38.87 | 874 | -0.28(-0.71%) |
Sep 24, 2021 | 38.98 | 39.18 | 38.98 | 39.14 | 1,917 | -0.44(-1.11%) |
Sep 23, 2021 | 39.25 | 39.62 | 39.25 | 39.58 | 1,749 | +0.34(+0.87%) |
Sep 22, 2021 | 39.27 | 39.27 | 39.11 | 39.24 | 1,222 | +0.53(+1.36%) |
Sep 21, 2021 | 38.71 | 38.72 | 38.71 | 38.72 | 751 | +0.52(+1.35%) |
Sep 20, 2021 | 38.32 | 38.33 | 37.89 | 38.20 | 7,344 | -0.86(-2.21%) |
Sep 17, 2021 | 39.55 | 39.55 | 38.98 | 39.07 | 5,436 | -0.62(-1.56%) |
Sep 16, 2021 | 39.40 | 39.72 | 39.40 | 39.68 | 2,827 | +0.09(+0.24%) |
Sep 15, 2021 | 39.59 | 39.80 | 39.58 | 39.59 | 6,104 | -0.30(-0.75%) |
Sep 13, 2021 | 39.89 | 39.89 | 39.89 | 364 | +0.15(+0.37%) | |
Sep 10, 2021 | 39.88 | 39.88 | 39.58 | 39.74 | 2,439 | +0.17(+0.43%) |
Sep 09, 2021 | 39.54 | 39.65 | 39.54 | 39.57 | 3,868 | -0.23(-0.58%) |
Sep 08, 2021 | 39.97 | 39.97 | 39.66 | 39.80 | 6,550 | -0.02(-0.04%) |
Sep 07, 2021 | 40.16 | 40.16 | 39.82 | 39.82 | 2,723 | -0.62(-1.54%) |
Sep 03, 2021 | 40.29 | 40.47 | 40.29 | 40.45 | 21,770 | +0.17(+0.42%) |
Sep 02, 2021 | 40.24 | 40.47 | 40.24 | 40.28 | 31,966 | +0.04(+0.11%) |
Sep 01, 2021 | 40.45 | 40.52 | 40.12 | 40.23 | 12,087 | +0.22(+0.56%) |
Aug 31, 2021 | 40.12 | 40.17 | 39.96 | 40.01 | 5,826 | -0.37(-0.91%) |
Aug 30, 2021 | 40.37 | 40.46 | 40.29 | 40.38 | 1,332 | +0.12(+0.29%) |
Aug 27, 2021 | 39.84 | 40.32 | 39.84 | 40.26 | 1,728 | +0.36(+0.89%) |
Aug 26, 2021 | 40.04 | 40.07 | 39.65 | 39.90 | 31,034 | -0.09(-0.22%) |
Aug 25, 2021 | 39.84 | 40.02 | 39.84 | 39.99 | 7,723 | +0.07(+0.18%) |
Aug 24, 2021 | 39.67 | 39.93 | 39.67 | 39.92 | 1,645 | -0.03(-0.07%) |
Aug 23, 2021 | 39.88 | 39.95 | 39.82 | 39.95 | 7,200 | +0.33(+0.83%) |
Aug 20, 2021 | 39.24 | 39.63 | 39.20 | 39.62 | 1,440,021 | +0.16(+0.42%) |
Aug 19, 2021 | 39.29 | 39.51 | 39.18 | 39.45 | 63,754 | -0.43(-1.08%) |
Aug 18, 2021 | 39.76 | 40.20 | 39.76 | 39.88 | 193,077 | +0.23(+0.58%) |
Aug 17, 2021 | 39.84 | 39.84 | 39.52 | 39.65 | 4,842 | -0.46(-1.14%) |
Aug 16, 2021 | 39.73 | 40.17 | 39.73 | 40.11 | 1,435 | -0.02(-0.04%) |
Aug 12, 2021 | 40.12 | 40.12 | 40.12 | 65 | -0.15(-0.38%) | |
Aug 11, 2021 | 40.03 | 40.35 | 40.03 | 40.28 | 2,123 | +0.44(+1.11%) |
Aug 10, 2021 | 39.75 | 39.84 | 39.75 | 39.84 | 637 | +0.14(+0.36%) |
Aug 09, 2021 | 39.72 | 39.72 | 39.69 | 39.69 | 635 | -0.23(-0.58%) |
Aug 05, 2021 | 39.92 | 39.92 | 39.92 | 108 | +0.30(+0.75%) | |
Aug 04, 2021 | 39.85 | 39.85 | 39.63 | 39.63 | 1,491 | +0.12(+0.29%) |
Aug 03, 2021 | 39.57 | 39.57 | 39.50 | 39.51 | 804 | +0.20(+0.51%) |
Aug 02, 2021 | 39.35 | 39.58 | 39.31 | 39.31 | 59,661 | +0.09(+0.24%) |
Jul 30, 2021 | 39.55 | 39.55 | 39.14 | 39.22 | 3,424 | -0.37(-0.92%) |
Jul 29, 2021 | 39.84 | 39.84 | 39.58 | 39.58 | 2,646 | +0.23(+0.59%) |
Jul 28, 2021 | 39.35 | 39.41 | 39.25 | 39.35 | 734 | +0.02(+0.05%) |
Jul 27, 2021 | 39.07 | 39.33 | 39.07 | 39.33 | 2,572 | +0.04(+0.11%) |
Jul 26, 2021 | 39.32 | 39.33 | 39.29 | 39.29 | 3,161 | +0.18(+0.47%) |
Jul 23, 2021 | 38.98 | 39.19 | 38.98 | 39.10 | 1,745 | +0.15(+0.37%) |
Jul 22, 2021 | 38.77 | 38.96 | 38.57 | 38.96 | 3,751 | +0.66(+1.73%) |
Jul 21, 2021 | 38.25 | 38.29 | 38.18 | 38.29 | 21,901 | +0.82(+2.20%) |
Jul 20, 2021 | 37.25 | 37.47 | 37.25 | 37.47 | 765 | +0.12(+0.31%) |
Jul 19, 2021 | 37.65 | 37.65 | 37.11 | 37.36 | 2,667 | -0.98(-2.57%) |
Jul 16, 2021 | 38.74 | 38.74 | 38.34 | 38.34 | 898 | -0.53(-1.36%) |
Jul 15, 2021 | 38.89 | 38.98 | 38.84 | 38.87 | 2,044 | -0.51(-1.29%) |
Jul 14, 2021 | 39.50 | 39.51 | 39.28 | 39.38 | 838 | -0.14(-0.36%) |
Jul 13, 2021 | 39.49 | 39.55 | 39.48 | 39.52 | 2,126 | -0.38(-0.95%) |
Jul 12, 2021 | 39.81 | 39.90 | 39.69 | 39.90 | 1,400 | +0.65(+1.67%) |
Jul 09, 2021 | 39.21 | 39.24 | 39.21 | 39.24 | 1,207 | +0.42(+1.08%) |
Jul 08, 2021 | 38.86 | 38.86 | 38.73 | 38.82 | 1,308 | -0.84(-2.11%) |
Jul 07, 2021 | 39.71 | 39.71 | 39.58 | 39.66 | 1,325 | +0.32(+0.81%) |
Jul 06, 2021 | 39.89 | 39.89 | 39.34 | 39.34 | 7,896 | -0.05(-0.13%) |
Jul 02, 2021 | 39.26 | 39.48 | 39.26 | 39.39 | 8,040 | +0.16(+0.41%) |