Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.50 | 32.83 | 32.37 | 32.79 | 1,374,808 | -0.58(-1.75%) |
Feb 25, 2022 | 32.94 | 33.37 | 32.91 | 33.37 | 496,652 | +0.67(+2.05%) |
Feb 24, 2022 | 31.57 | 32.73 | 31.33 | 32.70 | 1,669,168 | -0.73(-2.18%) |
Feb 23, 2022 | 34.10 | 34.10 | 33.37 | 33.43 | 548,588 | -0.34(-1.02%) |
Feb 22, 2022 | 33.78 | 34.08 | 33.59 | 33.78 | 1,059,811 | -0.57(-1.67%) |
Feb 18, 2022 | 34.35 | 0 | -0.38(-1.10%) | |||
Feb 17, 2022 | 34.97 | 35.07 | 34.68 | 34.73 | 841,150 | -0.38(-1.09%) |
Feb 16, 2022 | 34.80 | 35.26 | 34.80 | 35.12 | 1,064,248 | +0.25(+0.71%) |
Feb 15, 2022 | 34.59 | 34.91 | 34.55 | 34.87 | 827,100 | +0.85(+2.51%) |
Feb 14, 2022 | 34.10 | 34.16 | 33.79 | 34.01 | 702,140 | -0.25(-0.73%) |
Feb 11, 2022 | 34.79 | 34.94 | 34.16 | 34.26 | 881,666 | -0.62(-1.79%) |
Feb 10, 2022 | 34.81 | 35.32 | 34.80 | 34.89 | 690,389 | -0.33(-0.93%) |
Feb 09, 2022 | 34.94 | 35.22 | 34.93 | 35.21 | 454,898 | +0.63(+1.83%) |
Feb 08, 2022 | 34.23 | 34.61 | 34.17 | 34.58 | 551,355 | +0.24(+0.70%) |
Feb 07, 2022 | 34.26 | 34.50 | 34.23 | 34.34 | 725,797 | -0.14(-0.42%) |
Feb 04, 2022 | 34.24 | 34.61 | 34.16 | 34.48 | 521,214 | +0.11(+0.31%) |
Feb 03, 2022 | 34.31 | 34.38 | 681,538 | -0.48(-1.37%) | ||
Feb 02, 2022 | 35.05 | 35.05 | 34.63 | 34.86 | 753,163 | -0.03(-0.08%) |
Feb 01, 2022 | 34.81 | 34.89 | 34.48 | 34.89 | 862,998 | +0.25(+0.72%) |
Jan 31, 2022 | 33.90 | 34.68 | 34.64 | 1,218,778 | +1.19(+3.55%) | |
Jan 28, 2022 | 33.28 | 33.44 | 32.94 | 33.45 | 771,450 | +0.27(+0.81%) |
Jan 27, 2022 | 33.62 | 33.65 | 33.18 | 33.18 | 2,667,393 | -0.54(-1.59%) |
Jan 26, 2022 | 34.37 | 34.40 | 33.58 | 33.72 | 1,448,945 | -0.41(-1.21%) |
Jan 25, 2022 | 34.02 | 34.31 | 33.81 | 34.13 | 705,703 | -0.08(-0.22%) |
Jan 24, 2022 | 34.19 | 34.26 | 33.40 | 34.21 | 1,003,221 | -0.63(-1.82%) |
Jan 21, 2022 | 35.27 | 35.31 | 34.77 | 34.84 | 521,430 | -0.51(-1.44%) |
Jan 20, 2022 | 35.78 | 35.96 | 35.34 | 35.35 | 2,423,970 | +0.14(+0.41%) |
Jan 19, 2022 | 35.34 | 35.40 | 35.18 | 35.20 | 1,005,256 | +0.08(+0.22%) |
Jan 18, 2022 | 35.18 | 35.30 | 35.07 | 35.13 | 568,575 | -0.70(-1.95%) |
Jan 14, 2022 | 35.83 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 36.30 | 36.30 | 35.81 | 35.83 | 699,358 | -0.65(-1.79%) |
Jan 12, 2022 | 36.35 | 36.51 | 36.23 | 36.48 | 764,735 | +0.61(+1.71%) |
Jan 11, 2022 | 35.32 | 35.91 | 35.28 | 35.86 | 1,862,275 | +0.80(+2.30%) |
Jan 10, 2022 | 35.06 | 35.16 | 34.77 | 35.06 | 602,864 | -0.02(-0.05%) |
Jan 07, 2022 | 34.97 | 35.15 | 34.79 | 35.08 | 1,494,241 | +0.32(+0.91%) |
Jan 06, 2022 | 34.74 | 34.95 | 34.58 | 34.76 | 1,612,606 | +0.13(+0.39%) |
Jan 05, 2022 | 35.17 | 35.37 | 34.63 | 34.63 | 748,844 | -0.66(-1.87%) |
Jan 04, 2022 | 35.44 | 35.45 | 35.20 | 35.29 | 512,210 | -0.16(-0.46%) |
Jan 03, 2022 | 35.38 | 35.52 | 35.21 | 35.45 | 643,107 | +0.14(+0.41%) |
Dec 31, 2021 | 35.39 | 35.62 | 35.26 | 35.31 | 751,036 | -0.12(-0.35%) |
Dec 30, 2021 | 35.04 | 35.51 | 35.03 | 35.43 | 1,346,981 | +0.41(+1.18%) |
Dec 29, 2021 | 35.12 | 35.16 | 34.87 | 35.02 | 1,280,705 | -0.15(-0.44%) |
Dec 28, 2021 | 35.32 | 35.36 | 35.17 | 35.17 | 1,070,004 | -0.11(-0.33%) |
Dec 27, 2021 | 35.13 | 35.36 | 35.13 | 35.29 | 662,199 | +0.14(+0.41%) |
Dec 23, 2021 | 35.02 | 35.23 | 34.92 | 35.14 | 1,232,573 | +0.11(+0.33%) |
Dec 22, 2021 | 34.76 | 35.03 | 34.70 | 35.03 | 1,544,732 | +0.21(+0.60%) |
Dec 21, 2021 | 34.51 | 34.84 | 34.49 | 34.82 | 945,805 | +0.65(+1.90%) |
Dec 20, 2021 | 34.23 | 34.25 | 34.00 | 34.17 | 817,921 | -0.56(-1.63%) |
Dec 17, 2021 | 34.63 | 34.90 | 34.57 | 34.73 | 1,043,567 | -0.29(-0.82%) |
Dec 16, 2021 | 35.27 | 35.37 | 34.89 | 35.02 | 1,076,950 | +0.03(+0.08%) |
Dec 15, 2021 | 34.86 | 35.02 | 34.47 | 34.99 | 924,853 | -0.07(-0.19%) |
Dec 14, 2021 | 34.91 | 35.14 | 34.90 | 35.06 | 521,913 | -0.06(-0.16%) |
Dec 13, 2021 | 35.43 | 35.47 | 35.07 | 35.12 | 752,552 | -0.64(-1.79%) |
Dec 10, 2021 | 35.74 | 35.83 | 35.65 | 35.76 | 878,734 | +0.00(+0.00%) |
Dec 09, 2021 | 35.80 | 35.91 | 35.68 | 35.76 | 410,227 | -0.19(-0.53%) |
Dec 08, 2021 | 35.75 | 36.02 | 35.67 | 35.95 | 502,875 | +0.25(+0.70%) |
Dec 07, 2021 | 35.56 | 35.70 | 35.54 | 35.70 | 544,384 | +0.62(+1.77%) |
Dec 06, 2021 | 34.81 | 35.11 | 34.65 | 35.08 | 413,775 | +0.19(+0.55%) |
Dec 03, 2021 | 35.35 | 35.41 | 34.71 | 34.89 | 709,710 | -0.53(-1.49%) |
Dec 02, 2021 | 35.39 | 35.67 | 35.22 | 35.41 | 976,858 | +0.42(+1.20%) |
Dec 01, 2021 | 35.53 | 35.77 | 34.99 | 34.99 | 2,487,370 | -0.03(-0.08%) |
Nov 30, 2021 | 35.08 | 35.27 | 35.07 | 35.02 | 528,843 | -0.03(-0.08%) |
Nov 29, 2021 | 35.23 | 35.23 | 34.92 | 35.05 | 566,047 | +0.19(+0.55%) |
Nov 26, 2021 | 35.08 | 35.12 | 34.68 | 34.86 | 302,262 | -1.17(-3.24%) |
Nov 24, 2021 | 35.86 | 36.03 | 35.77 | 36.03 | 800,284 | -0.08(-0.21%) |
Nov 23, 2021 | 36.20 | 36.29 | 35.96 | 36.10 | 685,341 | -0.06(-0.16%) |
Nov 22, 2021 | 36.48 | 36.57 | 36.16 | 36.16 | 960,052 | -0.31(-0.84%) |
Nov 19, 2021 | 36.57 | 36.70 | 36.46 | 36.47 | 363,132 | -0.06(-0.16%) |
Nov 18, 2021 | 36.58 | 36.54 | 36.34 | 36.52 | 857,525 | -0.41(-1.11%) |
Nov 17, 2021 | 37.17 | 37.17 | 36.84 | 36.93 | 674,038 | -0.20(-0.54%) |
Nov 16, 2021 | 37.17 | 37.22 | 37.01 | 37.14 | 342,887 | +0.01(+0.03%) |
Nov 15, 2021 | 37.33 | 37.33 | 37.10 | 37.13 | 378,180 | -0.06(-0.15%) |
Nov 12, 2021 | 37.10 | 37.24 | 37.04 | 37.18 | 792,738 | +0.12(+0.34%) |
Nov 11, 2021 | 36.92 | 37.17 | 36.92 | 37.06 | 1,317,006 | +0.56(+1.55%) |
Nov 10, 2021 | 36.74 | 36.49 | 2,240,270 | -0.20(-0.55%) | ||
Nov 09, 2021 | 36.87 | 36.95 | 36.62 | 36.70 | 545,441 | -0.09(-0.23%) |
Nov 08, 2021 | 36.70 | 36.82 | 36.69 | 36.78 | 326,143 | +0.30(+0.81%) |
Nov 05, 2021 | 36.62 | 36.62 | 36.34 | 36.48 | 821,569 | +0.03(+0.08%) |
Nov 04, 2021 | 36.58 | 36.64 | 36.33 | 36.46 | 1,289,750 | -0.09(-0.24%) |
Nov 03, 2021 | 36.32 | 36.58 | 36.17 | 36.54 | 1,075,319 | +0.18(+0.50%) |
Nov 02, 2021 | 36.43 | 36.43 | 36.29 | 36.36 | 1,018,376 | -0.27(-0.73%) |
Nov 01, 2021 | 36.31 | 36.66 | 36.56 | 36.63 | 838,181 | +0.31(+0.84%) |
Oct 29, 2021 | 36.38 | 36.42 | 36.15 | 36.32 | 339,718 | -0.48(-1.30%) |
Oct 28, 2021 | 36.61 | 36.80 | 36.54 | 36.80 | 1,097,807 | +0.05(+0.13%) |
Oct 27, 2021 | 36.84 | 37.04 | 36.75 | 36.75 | 685,844 | -0.29(-0.78%) |
Oct 26, 2021 | 37.38 | 37.04 | 342,665 | -0.14(-0.39%) | ||
Oct 25, 2021 | 37.20 | 37.29 | 37.00 | 37.18 | 935,493 | +0.18(+0.49%) |
Oct 22, 2021 | 37.16 | 37.31 | 36.90 | 37.00 | 1,707,142 | -0.08(-0.21%) |
Oct 21, 2021 | 37.09 | 37.15 | 36.99 | 37.08 | 1,150,498 | -0.23(-0.62%) |
Oct 20, 2021 | 37.44 | 37.44 | 37.25 | 37.31 | 5,401,891 | -0.03(-0.08%) |
Oct 19, 2021 | 37.13 | 37.37 | 37.06 | 37.34 | 786,770 | +0.52(+1.40%) |
Oct 18, 2021 | 36.62 | 36.93 | 36.62 | 36.82 | 1,307,205 | -0.10(-0.26%) |
Oct 15, 2021 | 36.70 | 36.98 | 36.65 | 36.92 | 710,453 | +0.45(+1.23%) |
Oct 14, 2021 | 36.53 | 36.57 | 36.32 | 36.47 | 979,345 | +0.11(+0.29%) |
Oct 13, 2021 | 36.17 | 36.44 | 36.08 | 36.36 | 438,218 | +0.61(+1.71%) |
Oct 12, 2021 | 35.93 | 36.03 | 35.74 | 35.75 | 426,453 | -0.21(-0.59%) |
Oct 11, 2021 | 36.25 | 36.36 | 35.96 | 35.96 | 377,692 | -0.11(-0.29%) |
Oct 08, 2021 | 36.01 | 36.14 | 35.94 | 36.06 | 518,381 | +0.14(+0.40%) |
Oct 07, 2021 | 35.65 | 36.09 | 35.65 | 35.92 | 616,658 | +0.80(+2.29%) |
Oct 06, 2021 | 34.70 | 35.14 | 34.66 | 35.12 | 1,243,691 | -0.19(-0.54%) |
Oct 05, 2021 | 35.14 | 35.44 | 35.13 | 35.31 | 1,724,052 | +0.20(+0.57%) |
Oct 04, 2021 | 35.41 | 35.43 | 34.88 | 35.11 | 516,594 | -0.58(-1.64%) |
Oct 01, 2021 | 35.70 | 35.81 | 35.37 | 35.69 | 860,393 | -0.03(-0.08%) |
Sep 30, 2021 | 35.84 | 36.00 | 35.67 | 35.72 | 853,883 | +0.28(+0.78%) |
Sep 29, 2021 | 35.73 | 35.82 | 35.44 | 35.44 | 1,112,889 | -0.36(-1.02%) |
Sep 28, 2021 | 36.11 | 36.17 | 35.71 | 35.81 | 907,999 | -0.57(-1.58%) |
Sep 27, 2021 | 36.16 | 36.47 | 36.05 | 36.38 | 790,296 | +0.26(+0.72%) |
Sep 24, 2021 | 36.14 | 36.24 | 36.09 | 36.12 | 380,343 | -0.40(-1.09%) |
Sep 23, 2021 | 36.43 | 36.56 | 36.37 | 36.52 | 487,803 | +0.26(+0.71%) |
Sep 22, 2021 | 36.12 | 36.51 | 36.10 | 36.26 | 936,505 | +0.49(+1.36%) |
Sep 21, 2021 | 35.78 | 35.88 | 35.63 | 35.78 | 1,343,401 | +0.26(+0.72%) |
Sep 20, 2021 | 35.64 | 35.84 | 35.19 | 35.52 | 1,660,841 | -1.05(-2.86%) |
Sep 17, 2021 | 36.73 | 36.76 | 36.46 | 36.57 | 376,747 | -0.11(-0.31%) |
Sep 16, 2021 | 36.57 | 36.73 | 36.44 | 36.68 | 234,684 | -0.40(-1.08%) |
Sep 15, 2021 | 36.97 | 37.10 | 36.80 | 37.08 | 474,148 | -0.03(-0.08%) |
Sep 14, 2021 | 37.35 | 37.35 | 37.06 | 37.11 | 235,692 | -0.30(-0.81%) |
Sep 13, 2021 | 37.37 | 37.51 | 37.23 | 37.41 | 359,057 | +0.05(+0.13%) |
Sep 10, 2021 | 37.68 | 37.73 | 37.34 | 37.37 | 1,288,941 | -0.02(-0.05%) |
Sep 09, 2021 | 37.29 | 37.49 | 37.25 | 37.38 | 359,950 | -0.17(-0.46%) |
Sep 08, 2021 | 37.88 | 37.88 | 37.47 | 37.56 | 573,244 | -0.56(-1.47%) |
Sep 07, 2021 | 38.00 | 38.26 | 37.98 | 38.12 | 391,347 | +0.22(+0.58%) |
Sep 03, 2021 | 37.73 | 37.98 | 37.72 | 37.90 | 768,984 | +0.18(+0.48%) |
Sep 02, 2021 | 37.86 | 37.91 | 37.64 | 37.72 | 527,244 | -0.14(-0.38%) |
Sep 01, 2021 | 37.60 | 38.05 | 37.60 | 37.86 | 1,101,795 | +0.47(+1.25%) |
Aug 31, 2021 | 37.41 | 37.45 | 37.31 | 37.39 | 525,884 | +0.62(+1.68%) |
Aug 30, 2021 | 36.77 | 36.86 | 36.60 | 36.78 | 267,431 | +0.09(+0.23%) |
Aug 27, 2021 | 36.50 | 36.73 | 36.41 | 36.69 | 460,414 | +0.42(+1.15%) |
Aug 26, 2021 | 36.41 | 36.47 | 36.27 | 36.27 | 648,979 | -0.44(-1.19%) |
Aug 25, 2021 | 36.59 | 36.71 | 36.49 | 36.71 | 6,245,911 | +0.09(+0.23%) |
Aug 24, 2021 | 36.38 | 36.70 | 36.38 | 36.62 | 1,685,289 | +0.84(+2.34%) |
Aug 23, 2021 | 35.58 | 35.83 | 35.49 | 35.79 | 473,648 | +0.54(+1.54%) |
Aug 20, 2021 | 34.99 | 35.28 | 34.99 | 35.24 | 2,087,000 | -0.01(-0.03%) |
Aug 19, 2021 | 35.15 | 35.38 | 35.04 | 35.25 | 600,255 | -0.60(-1.67%) |
Aug 18, 2021 | 36.06 | 36.22 | 35.85 | 35.85 | 448,742 | +0.07(+0.19%) |
Aug 17, 2021 | 35.81 | 35.99 | 35.65 | 35.79 | 1,149,735 | -0.79(-2.16%) |
Aug 16, 2021 | 36.59 | 36.59 | 36.40 | 36.58 | 493,101 | -0.36(-0.98%) |
Aug 13, 2021 | 36.92 | 36.94 | 36.72 | 36.94 | 743,973 | -0.17(-0.46%) |
Aug 12, 2021 | 37.18 | 37.18 | 36.91 | 37.11 | 1,382,470 | -0.38(-1.02%) |
Aug 11, 2021 | 37.60 | 37.60 | 37.31 | 37.49 | 897,997 | +0.05(+0.13%) |
Aug 10, 2021 | 37.57 | 37.58 | 37.37 | 37.44 | 669,564 | +0.02(+0.05%) |
Aug 09, 2021 | 37.45 | 37.56 | 37.39 | 37.42 | 1,530,493 | +0.11(+0.31%) |
Aug 06, 2021 | 37.50 | 37.50 | 37.20 | 37.31 | 1,394,896 | -0.38(-1.01%) |
Aug 05, 2021 | 37.69 | 37.85 | 37.66 | 37.69 | 943,718 | -0.11(-0.30%) |
Aug 04, 2021 | 37.83 | 38.02 | 37.69 | 37.80 | 1,031,235 | +0.27(+0.71%) |
Aug 03, 2021 | 37.35 | 37.54 | 37.18 | 37.54 | 2,912,160 | +0.15(+0.41%) |
Aug 02, 2021 | 37.41 | 37.60 | 37.36 | 37.38 | 664,614 | +0.24(+0.64%) |
Jul 30, 2021 | 37.07 | 37.33 | 37.05 | 37.15 | 809,558 | -0.36(-0.96%) |
Jul 29, 2021 | 37.61 | 37.63 | 37.37 | 37.51 | 1,026,576 | +0.25(+0.66%) |
Jul 28, 2021 | 36.76 | 37.34 | 36.68 | 37.26 | 1,025,511 | +1.07(+2.94%) |
Jul 27, 2021 | 36.19 | 36.33 | 35.74 | 36.19 | 6,080,355 | -0.89(-2.41%) |
Jul 26, 2021 | 37.15 | 37.31 | 36.99 | 37.09 | 1,835,991 | -0.86(-2.26%) |
Jul 23, 2021 | 38.18 | 38.18 | 37.81 | 37.95 | 2,940,096 | -0.73(-1.89%) |
Jul 22, 2021 | 38.69 | 38.71 | 38.49 | 38.68 | 419,986 | +0.09(+0.22%) |
Jul 21, 2021 | 38.13 | 38.59 | 38.06 | 38.59 | 283,169 | +0.27(+0.70%) |
Jul 20, 2021 | 38.05 | 38.39 | 37.92 | 38.33 | 488,891 | +0.22(+0.57%) |
Jul 19, 2021 | 38.22 | 38.27 | 37.94 | 38.11 | 1,903,128 | -0.78(-2.01%) |
Jul 16, 2021 | 39.30 | 39.30 | 38.81 | 38.89 | 1,300,070 | -0.35(-0.90%) |
Jul 15, 2021 | 39.31 | 39.41 | 39.12 | 39.24 | 1,004,919 | +0.11(+0.29%) |
Jul 14, 2021 | 39.30 | 39.32 | 39.02 | 39.13 | 860,073 | +0.20(+0.51%) |
Jul 13, 2021 | 38.96 | 39.17 | 38.92 | 38.93 | 412,004 | +0.08(+0.20%) |
Jul 12, 2021 | 38.69 | 38.89 | 38.63 | 38.85 | 461,901 | +0.02(+0.05%) |
Jul 09, 2021 | 38.62 | 38.85 | 38.53 | 38.83 | 746,995 | +0.68(+1.77%) |
Jul 08, 2021 | 38.13 | 38.27 | 37.98 | 38.16 | 786,107 | -0.81(-2.08%) |
Jul 07, 2021 | 39.21 | 39.23 | 38.82 | 38.96 | 1,174,916 | -0.04(-0.10%) |
Jul 06, 2021 | 39.25 | 39.25 | 38.85 | 39.00 | 775,786 | -0.72(-1.82%) |
Jul 02, 2021 | 39.65 | 39.74 | 39.51 | 39.73 | 499,496 | -0.07(-0.17%) |
Jul 01, 2021 | 40.00 | 40.09 | 39.61 | 39.79 | 1,349,889 | -0.25(-0.62%) |
Jun 30, 2021 | 39.96 | 40.13 | 39.96 | 40.04 | 811,759 | -0.24(-0.59%) |
Jun 29, 2021 | 40.00 | 40.28 | 39.91 | 40.28 | 865,680 | +0.04(+0.09%) |
Jun 28, 2021 | 40.18 | 40.31 | 40.14 | 40.24 | 856,414 | +0.09(+0.21%) |
Jun 25, 2021 | 40.16 | 40.22 | 40.01 | 40.15 | 451,703 | +0.31(+0.79%) |
Jun 24, 2021 | 39.69 | 39.86 | 39.65 | 39.84 | 437,820 | +0.40(+1.01%) |
Jun 23, 2021 | 39.47 | 39.70 | 39.44 | 39.44 | 2,078,672 | +0.25(+0.63%) |
Jun 22, 2021 | 38.99 | 39.23 | 38.89 | 39.19 | 1,261,026 | -0.23(-0.58%) |
Jun 21, 2021 | 39.21 | 39.42 | 39.03 | 39.42 | 402,969 | +0.19(+0.48%) |
Jun 18, 2021 | 39.36 | 39.40 | 39.16 | 39.23 | 304,144 | -0.27(-0.70%) |
Jun 17, 2021 | 39.41 | 39.61 | 39.35 | 39.51 | 479,701 | +0.26(+0.65%) |
Jun 16, 2021 | 39.71 | 39.81 | 39.09 | 39.25 | 646,561 | -0.54(-1.36%) |
Jun 15, 2021 | 39.99 | 39.99 | 39.73 | 39.79 | 421,703 | -0.27(-0.66%) |
Jun 14, 2021 | 39.97 | 40.09 | 39.89 | 40.06 | 267,491 | +0.13(+0.33%) |
Jun 11, 2021 | 40.00 | 40.00 | 39.78 | 39.92 | 296,334 | -0.12(-0.31%) |
Jun 10, 2021 | 39.81 | 40.09 | 39.81 | 40.05 | 1,022,186 | +0.34(+0.86%) |
Jun 09, 2021 | 39.81 | 39.90 | 39.69 | 39.71 | 636,225 | -0.10(-0.26%) |
Jun 08, 2021 | 39.96 | 39.98 | 39.72 | 39.81 | 441,086 | -0.26(-0.64%) |
Jun 07, 2021 | 40.00 | 40.08 | 39.79 | 40.06 | 8,841,420 | -0.13(-0.33%) |
Jun 04, 2021 | 40.08 | 40.21 | 40.03 | 40.20 | 439,661 | +0.42(+1.05%) |
Jun 03, 2021 | 39.83 | 39.93 | 39.71 | 39.78 | 818,337 | -0.49(-1.22%) |
Jun 02, 2021 | 40.14 | 40.31 | 40.06 | 40.27 | 1,362,322 | +0.02(+0.05%) |
Jun 01, 2021 | 40.30 | 40.34 | 40.09 | 40.25 | 2,793,375 | +0.89(+2.26%) |
May 28, 2021 | 39.17 | 39.42 | 39.17 | 39.36 | 425,037 | +0.28(+0.73%) |
May 27, 2021 | 39.08 | 39.14 | 38.95 | 39.08 | 1,384,789 | +0.01(+0.02%) |
May 26, 2021 | 38.97 | 39.10 | 38.93 | 39.07 | 535,339 | +0.26(+0.66%) |
May 25, 2021 | 38.89 | 38.98 | 38.77 | 38.82 | 448,589 | +0.42(+1.08%) |
May 24, 2021 | 38.21 | 38.49 | 38.17 | 38.40 | 450,074 | +0.32(+0.85%) |
May 21, 2021 | 38.53 | 38.53 | 38.03 | 38.08 | 804,997 | -0.48(-1.25%) |
May 20, 2021 | 38.34 | 38.60 | 38.27 | 38.56 | 370,326 | +0.29(+0.77%) |
May 19, 2021 | 37.91 | 38.37 | 37.87 | 38.27 | 1,164,459 | -0.12(-0.32%) |
May 18, 2021 | 38.33 | 38.56 | 38.27 | 38.39 | 779,802 | +0.62(+1.65%) |
May 17, 2021 | 37.58 | 37.78 | 37.51 | 37.76 | 730,036 | -0.16(-0.42%) |
May 14, 2021 | 37.58 | 37.93 | 37.50 | 37.93 | 1,482,290 | +0.76(+2.04%) |
May 13, 2021 | 37.40 | 37.53 | 36.94 | 37.17 | 690,732 | -0.07(-0.18%) |
May 12, 2021 | 37.78 | 37.91 | 37.19 | 37.23 | 1,341,389 | -1.17(-3.06%) |
May 11, 2021 | 37.77 | 38.43 | 37.55 | 38.41 | 1,289,960 | -0.14(-0.37%) |
May 10, 2021 | 39.12 | 39.12 | 38.51 | 38.55 | 599,100 | -0.81(-2.07%) |
May 07, 2021 | 39.16 | 39.53 | 39.15 | 39.36 | 346,026 | +0.35(+0.90%) |
May 06, 2021 | 38.84 | 39.01 | 38.69 | 39.01 | 596,795 | +0.32(+0.83%) |
May 05, 2021 | 38.66 | 38.79 | 38.52 | 38.69 | 1,586,331 | +0.17(+0.44%) |
May 04, 2021 | 38.65 | 38.69 | 38.22 | 38.52 | 1,510,485 | -0.41(-1.05%) |
May 03, 2021 | 38.91 | 39.17 | 38.82 | 38.93 | 2,975,301 | -0.05(-0.12%) |
Apr 30, 2021 | 39.19 | 39.25 | 38.88 | 38.98 | 1,397,356 | -0.67(-1.70%) |
Apr 29, 2021 | 39.86 | 39.89 | 39.35 | 39.65 | 534,498 | -0.08(-0.19%) |
Apr 28, 2021 | 39.64 | 39.92 | 39.55 | 39.72 | 927,105 | +0.25(+0.62%) |
Apr 27, 2021 | 39.58 | 39.63 | 39.39 | 39.48 | 8,342,424 | -0.04(-0.10%) |
Apr 26, 2021 | 39.35 | 39.56 | 39.32 | 39.52 | 648,528 | +0.11(+0.29%) |
Apr 23, 2021 | 39.19 | 39.45 | 39.18 | 39.40 | 1,049,310 | +0.61(+1.56%) |
Apr 22, 2021 | 38.90 | 39.03 | 38.65 | 38.80 | 376,727 | -0.12(-0.32%) |
Apr 21, 2021 | 38.49 | 38.94 | 38.40 | 38.92 | 469,902 | +0.23(+0.59%) |
Apr 20, 2021 | 39.01 | 39.03 | 38.56 | 38.69 | 1,019,066 | -0.34(-0.87%) |
Apr 19, 2021 | 39.10 | 39.18 | 38.90 | 39.03 | 673,271 | -0.13(-0.34%) |
Apr 16, 2021 | 39.20 | 39.26 | 39.02 | 39.17 | 983,610 | +0.09(+0.24%) |
Apr 15, 2021 | 39.00 | 39.11 | 38.92 | 39.07 | 544,492 | +0.42(+1.08%) |
Apr 14, 2021 | 38.92 | 38.97 | 38.65 | 38.65 | 877,629 | +0.12(+0.32%) |
Apr 13, 2021 | 38.48 | 38.77 | 38.42 | 38.53 | 8,107,326 | +0.09(+0.22%) |
Apr 12, 2021 | 38.43 | 38.47 | 38.31 | 38.45 | 1,125,067 | -0.24(-0.61%) |
Apr 09, 2021 | 38.69 | 38.69 | 38.52 | 38.68 | 568,068 | -0.38(-0.97%) |
Apr 08, 2021 | 39.08 | 39.20 | 38.99 | 39.06 | 518,544 | +0.40(+1.03%) |
Apr 07, 2021 | 38.74 | 38.86 | 38.57 | 38.66 | 653,158 | -0.68(-1.73%) |
Apr 06, 2021 | 39.10 | 39.45 | 39.00 | 39.35 | 834,603 | +0.23(+0.58%) |
Apr 05, 2021 | 39.17 | 39.18 | 38.98 | 39.12 | 509,716 | +0.10(+0.27%) |
Apr 01, 2021 | 39.17 | 39.24 | 38.92 | 39.01 | 882,312 | +0.49(+1.28%) |
Mar 31, 2021 | 38.32 | 38.59 | 38.20 | 38.52 | 594,186 | +0.14(+0.37%) |
Mar 30, 2021 | 38.20 | 38.44 | 38.07 | 38.38 | 650,302 | +0.20(+0.52%) |
Mar 29, 2021 | 38.13 | 38.32 | 38.00 | 38.18 | 604,237 | -0.32(-0.84%) |
Mar 26, 2021 | 37.92 | 38.50 | 37.65 | 38.50 | 1,274,827 | +0.96(+2.55%) |
Mar 25, 2021 | 37.37 | 37.67 | 37.29 | 37.55 | 786,161 | +0.06(+0.17%) |
Mar 24, 2021 | 38.20 | 38.22 | 37.44 | 37.48 | 1,930,797 | -0.94(-2.44%) |
Mar 23, 2021 | 38.72 | 38.76 | 38.37 | 38.42 | 1,331,913 | -0.73(-1.86%) |
Mar 22, 2021 | 39.05 | 39.23 | 38.87 | 39.15 | 1,548,003 | -0.05(-0.12%) |
Mar 19, 2021 | 38.87 | 39.23 | 38.73 | 39.20 | 529,873 | +0.44(+1.12%) |
Mar 18, 2021 | 39.17 | 39.22 | 38.71 | 38.76 | 560,822 | -0.71(-1.80%) |
Mar 17, 2021 | 38.94 | 39.61 | 38.82 | 39.47 | 701,270 | -0.01(-0.02%) |
Mar 16, 2021 | 39.41 | 39.57 | 39.30 | 39.48 | 763,483 | +0.15(+0.38%) |
Mar 15, 2021 | 39.02 | 39.33 | 38.93 | 39.33 | 1,010,468 | +0.03(+0.07%) |
Mar 12, 2021 | 39.33 | 39.36 | 39.02 | 39.30 | 1,401,369 | -0.84(-2.10%) |
Mar 11, 2021 | 39.78 | 40.14 | 39.59 | 40.14 | 1,448,392 | +1.26(+3.24%) |
Mar 10, 2021 | 39.21 | 39.36 | 38.68 | 38.88 | 1,094,347 | -0.17(-0.44%) |
Mar 09, 2021 | 38.69 | 39.25 | 38.66 | 39.05 | 1,528,391 | +0.96(+2.51%) |
Mar 08, 2021 | 38.63 | 38.64 | 38.05 | 38.10 | 14,049,530 | -1.26(-3.20%) |
Mar 05, 2021 | 39.51 | 39.51 | 38.56 | 39.36 | 1,547,234 | +0.38(+0.97%) |
Mar 04, 2021 | 39.78 | 39.90 | 38.74 | 38.98 | 3,336,816 | -0.95(-2.37%) |
Mar 03, 2021 | 40.33 | 40.41 | 39.75 | 39.92 | 2,637,746 | -0.09(-0.24%) |
Mar 02, 2021 | 40.20 | 40.23 | 39.90 | 40.02 | 1,343,483 | -0.43(-1.05%) |