Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.77 | 34.07 | 33.67 | 33.74 | 7,288 | -0.30(-0.87%) |
May 27, 2022 | 33.52 | 34.08 | 33.52 | 34.04 | 3,953 | +0.74(+2.21%) |
May 26, 2022 | 32.68 | 33.50 | 32.68 | 33.30 | 13,543 | +0.80(+2.45%) |
May 25, 2022 | 31.82 | 32.63 | 31.77 | 32.50 | 4,195 | +0.61(+1.90%) |
May 24, 2022 | 32.24 | 32.24 | 31.36 | 31.89 | 5,950 | -0.63(-1.94%) |
May 23, 2022 | 32.18 | 32.61 | 31.99 | 32.53 | 8,045 | +0.37(+1.15%) |
May 20, 2022 | 32.35 | 32.35 | 31.36 | 32.16 | 14,041 | +0.02(+0.06%) |
May 19, 2022 | 31.81 | 32.56 | 31.79 | 32.14 | 16,191 | +0.05(+0.15%) |
May 18, 2022 | 32.80 | 32.94 | 31.87 | 32.09 | 54,524 | -0.98(-2.97%) |
May 17, 2022 | 32.88 | 33.11 | 32.60 | 33.07 | 9,257 | +0.96(+3.00%) |
May 16, 2022 | 32.35 | 32.44 | 32.11 | 32.11 | 9,051 | -0.33(-1.03%) |
May 13, 2022 | 31.64 | 32.45 | 31.64 | 32.44 | 12,170 | +1.25(+4.00%) |
May 12, 2022 | 30.88 | 31.62 | 30.75 | 31.20 | 10,484 | +0.01(+0.02%) |
May 11, 2022 | 31.58 | 32.16 | 31.18 | 31.19 | 14,501 | -0.49(-1.55%) |
May 10, 2022 | 32.11 | 32.11 | 31.32 | 31.68 | 4,708 | +0.07(+0.23%) |
May 09, 2022 | 32.61 | 32.66 | 31.61 | 31.61 | 31,741 | -1.64(-4.94%) |
May 06, 2022 | 33.26 | 33.59 | 32.70 | 33.25 | 15,413 | -0.32(-0.97%) |
May 05, 2022 | 34.41 | 34.41 | 33.31 | 33.57 | 12,236 | -1.06(-3.05%) |
May 04, 2022 | 33.63 | 34.63 | 33.49 | 34.63 | 14,406 | +0.89(+2.65%) |
May 03, 2022 | 33.49 | 33.79 | 33.49 | 33.74 | 8,851 | +0.31(+0.91%) |
May 02, 2022 | 33.34 | 33.60 | 32.90 | 33.43 | 13,261 | +0.01(+0.04%) |
Apr 29, 2022 | 34.01 | 34.27 | 33.38 | 33.42 | 6,110 | -0.82(-2.39%) |
Apr 28, 2022 | 33.96 | 34.42 | 33.48 | 34.23 | 6,623 | +0.64(+1.90%) |
Apr 27, 2022 | 33.71 | 33.95 | 33.49 | 33.59 | 3,948 | -0.08(-0.23%) |
Apr 26, 2022 | 34.34 | 34.34 | 33.67 | 33.67 | 6,520 | -0.93(-2.69%) |
Apr 25, 2022 | 34.11 | 34.60 | 33.81 | 34.60 | 9,573 | +0.04(+0.12%) |
Apr 22, 2022 | 35.13 | 35.28 | 34.56 | 34.56 | 10,616 | -0.93(-2.63%) |
Apr 21, 2022 | 36.31 | 36.31 | 35.40 | 35.50 | 8,850 | -0.55(-1.52%) |
Apr 20, 2022 | 36.15 | 36.15 | 35.99 | 36.04 | 6,727 | +0.14(+0.39%) |
Apr 19, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 11,810 | +0.67(+1.89%) |
Apr 18, 2022 | 35.32 | 35.45 | 35.17 | 35.24 | 8,894 | -0.22(-0.63%) |
Apr 14, 2022 | 35.58 | 35.76 | 35.46 | 35.46 | 7,113 | -0.22(-0.62%) |
Apr 13, 2022 | 35.43 | 35.76 | 35.36 | 35.68 | 25,686 | +0.52(+1.48%) |
Apr 12, 2022 | 35.31 | 35.67 | 35.14 | 35.16 | 6,068 | -0.05(-0.15%) |
Apr 11, 2022 | 35.26 | 35.41 | 35.14 | 35.21 | 13,372 | -0.36(-1.02%) |
Apr 08, 2022 | 35.51 | 35.70 | 35.51 | 35.57 | 7,826 | -0.12(-0.34%) |
Apr 07, 2022 | 35.54 | 35.86 | 35.21 | 35.70 | 7,445 | +0.16(+0.46%) |
Apr 06, 2022 | 35.64 | 35.64 | 35.36 | 35.53 | 16,698 | -0.47(-1.32%) |
Apr 05, 2022 | 36.53 | 36.53 | 35.93 | 36.01 | 8,491 | -0.57(-1.56%) |
Apr 04, 2022 | 36.27 | 36.64 | 36.25 | 36.58 | 14,705 | +0.30(+0.83%) |
Apr 01, 2022 | 36.45 | 36.45 | 36.07 | 36.28 | 13,848 | +0.01(+0.02%) |
Mar 31, 2022 | 36.56 | 36.71 | 36.27 | 36.27 | 10,316 | -0.39(-1.06%) |
Mar 30, 2022 | 37.21 | 37.21 | 36.64 | 36.66 | 5,557 | -0.50(-1.35%) |
Mar 29, 2022 | 36.75 | 37.20 | 36.71 | 37.16 | 9,264 | +0.62(+1.71%) |
Mar 28, 2022 | 36.56 | 36.62 | 36.15 | 36.54 | 11,282 | +0.01(+0.04%) |
Mar 25, 2022 | 36.56 | 36.57 | 36.29 | 36.52 | 8,199 | +0.07(+0.19%) |
Mar 24, 2022 | 36.26 | 36.53 | 35.94 | 36.46 | 10,229 | +0.44(+1.22%) |
Mar 23, 2022 | 36.40 | 36.40 | 36.00 | 36.02 | 6,709 | -0.57(-1.55%) |
Mar 22, 2022 | 36.17 | 36.68 | 36.17 | 36.58 | 6,762 | +0.41(+1.13%) |
Mar 21, 2022 | 36.47 | 36.47 | 35.81 | 36.17 | 12,079 | -0.19(-0.53%) |
Mar 18, 2022 | 35.74 | 36.39 | 35.74 | 36.37 | 15,548 | +0.54(+1.50%) |
Mar 17, 2022 | 35.27 | 35.86 | 35.20 | 35.83 | 11,643 | +0.54(+1.54%) |
Mar 16, 2022 | 34.44 | 35.28 | 34.42 | 35.28 | 8,789 | +1.13(+3.30%) |
Mar 15, 2022 | 33.76 | 34.23 | 33.55 | 34.16 | 9,192 | +0.71(+2.12%) |
Mar 14, 2022 | 33.67 | 34.17 | 33.29 | 33.45 | 9,674 | -0.29(-0.87%) |
Mar 11, 2022 | 34.52 | 34.52 | 33.73 | 33.74 | 18,240 | -0.53(-1.53%) |
Mar 10, 2022 | 33.86 | 34.27 | 33.84 | 34.27 | 12,609 | +0.00(+0.01%) |
Mar 09, 2022 | 33.86 | 34.56 | 33.86 | 34.26 | 11,253 | +0.73(+2.17%) |
Mar 08, 2022 | 33.45 | 34.27 | 33.15 | 33.53 | 49,215 | -0.05(-0.15%) |
Mar 07, 2022 | 34.84 | 34.84 | 33.47 | 33.58 | 12,366 | -1.16(-3.34%) |
Mar 04, 2022 | 35.07 | 35.07 | 34.55 | 34.74 | 11,361 | -0.59(-1.66%) |
Mar 03, 2022 | 35.89 | 35.89 | 35.20 | 35.33 | 9,537 | -0.48(-1.33%) |
Mar 02, 2022 | 35.12 | 35.98 | 35.12 | 35.81 | 9,812 | +0.77(+2.21%) |
Mar 01, 2022 | 35.61 | 35.71 | 34.90 | 35.03 | 10,764 | -0.85(-2.38%) |
Feb 28, 2022 | 35.50 | 36.06 | 35.50 | 35.89 | 11,981 | +0.07(+0.19%) |
Feb 25, 2022 | 35.34 | 35.82 | 35.31 | 35.82 | 12,206 | +0.72(+2.05%) |
Feb 24, 2022 | 33.03 | 35.27 | 32.89 | 35.10 | 17,493 | +1.15(+3.39%) |
Feb 23, 2022 | 34.92 | 35.09 | 33.95 | 33.95 | 15,221 | -0.67(-1.93%) |
Feb 22, 2022 | 34.85 | 35.37 | 34.55 | 34.62 | 13,643 | -0.43(-1.23%) |
Feb 18, 2022 | 35.05 | 0 | -0.25(-0.70%) | |||
Feb 17, 2022 | 36.23 | 36.23 | 35.30 | 35.30 | 23,570 | -1.15(-3.16%) |
Feb 16, 2022 | 36.08 | 36.57 | 36.02 | 36.45 | 6,054 | +0.11(+0.30%) |
Feb 15, 2022 | 36.00 | 36.39 | 36.00 | 36.34 | 14,694 | +0.95(+2.70%) |
Feb 14, 2022 | 35.76 | 36.04 | 35.19 | 35.38 | 24,578 | -0.35(-0.99%) |
Feb 11, 2022 | 36.87 | 36.92 | 35.54 | 35.74 | 9,424 | -1.19(-3.22%) |
Feb 10, 2022 | 36.86 | 37.53 | 36.77 | 36.93 | 6,718 | -0.70(-1.86%) |
Feb 09, 2022 | 36.77 | 37.63 | 36.77 | 37.63 | 23,989 | +1.26(+3.46%) |
Feb 08, 2022 | 35.58 | 36.47 | 35.58 | 36.37 | 10,258 | +0.47(+1.32%) |
Feb 07, 2022 | 36.08 | 36.30 | 35.85 | 35.90 | 24,640 | -0.07(-0.19%) |
Feb 04, 2022 | 35.77 | 36.25 | 35.44 | 35.96 | 17,135 | +0.09(+0.24%) |
Feb 03, 2022 | 36.16 | 35.84 | 35.88 | 7,342 | -0.83(-2.27%) | |
Feb 02, 2022 | 37.12 | 37.12 | 36.39 | 36.71 | 12,082 | +0.05(+0.13%) |
Feb 01, 2022 | 36.39 | 36.74 | 35.96 | 36.66 | 39,952 | +0.47(+1.30%) |
Jan 31, 2022 | 34.94 | 36.23 | 36.19 | 9,065 | +1.26(+3.60%) | |
Jan 28, 2022 | 33.91 | 34.93 | 33.77 | 34.93 | 9,585 | +0.74(+2.16%) |
Jan 27, 2022 | 35.03 | 35.11 | 34.01 | 34.19 | 10,454 | -0.32(-0.94%) |
Jan 26, 2022 | 35.17 | 35.69 | 34.39 | 34.52 | 14,252 | -0.24(-0.68%) |
Jan 25, 2022 | 34.99 | 35.32 | 34.54 | 34.75 | 16,490 | -0.81(-2.27%) |
Jan 24, 2022 | 34.68 | 35.65 | 33.72 | 35.56 | 50,471 | +0.33(+0.95%) |
Jan 21, 2022 | 35.62 | 36.12 | 35.23 | 35.23 | 35,517 | -0.59(-1.65%) |
Jan 20, 2022 | 36.39 | 37.03 | 35.82 | 35.82 | 16,915 | -0.52(-1.43%) |
Jan 19, 2022 | 36.91 | 37.20 | 36.34 | 36.34 | 20,750 | -0.38(-1.04%) |
Jan 18, 2022 | 37.08 | 37.17 | 36.72 | 36.72 | 14,468 | -0.83(-2.20%) |
Jan 14, 2022 | 37.55 | 0 | -0.32(-0.85%) | |||
Jan 13, 2022 | 38.84 | 38.85 | 37.87 | 37.87 | 90,410 | -0.80(-2.07%) |
Jan 12, 2022 | 38.88 | 39.06 | 38.67 | 38.67 | 58,609 | -0.04(-0.10%) |
Jan 11, 2022 | 38.29 | 38.73 | 38.06 | 38.71 | 10,384 | +0.39(+1.03%) |
Jan 10, 2022 | 37.90 | 38.38 | 37.46 | 38.31 | 38,917 | -0.11(-0.28%) |
Jan 07, 2022 | 38.67 | 39.03 | 38.36 | 38.42 | 16,517 | -0.23(-0.59%) |
Jan 06, 2022 | 38.67 | 39.02 | 38.36 | 38.65 | 32,066 | -0.02(-0.05%) |
Jan 05, 2022 | 39.90 | 39.90 | 38.67 | 38.67 | 32,112 | -1.40(-3.49%) |
Jan 04, 2022 | 40.66 | 40.73 | 39.84 | 40.06 | 78,183 | -0.53(-1.31%) |
Jan 03, 2022 | 41.18 | 41.18 | 40.37 | 40.60 | 26,718 | -0.58(-1.41%) |
Dec 31, 2021 | 41.21 | 41.32 | 41.08 | 41.18 | 16,634 | +0.10(+0.23%) |
Dec 30, 2021 | 41.35 | 41.45 | 41.08 | 41.08 | 47,570 | -0.16(-0.38%) |
Dec 29, 2021 | 41.16 | 41.28 | 40.93 | 41.24 | 44,311 | +0.15(+0.35%) |
Dec 28, 2021 | 41.58 | 41.58 | 41.01 | 41.09 | 11,630 | -0.27(-0.65%) |
Dec 27, 2021 | 40.78 | 41.39 | 40.78 | 41.36 | 11,858 | +0.60(+1.46%) |
Dec 23, 2021 | 40.60 | 40.86 | 40.52 | 40.76 | 20,579 | +0.33(+0.81%) |
Dec 22, 2021 | 39.98 | 40.44 | 39.97 | 40.43 | 11,781 | +0.48(+1.20%) |
Dec 21, 2021 | 39.40 | 39.98 | 39.38 | 39.95 | 7,641 | +0.90(+2.30%) |
Dec 20, 2021 | 38.99 | 39.05 | 38.69 | 39.05 | 14,776 | -0.47(-1.19%) |
Dec 17, 2021 | 39.24 | 39.93 | 39.20 | 39.52 | 14,874 | -0.15(-0.37%) |
Dec 16, 2021 | 40.20 | 40.32 | 39.49 | 39.67 | 18,019 | -0.30(-0.76%) |
Dec 15, 2021 | 39.64 | 40.05 | 39.27 | 39.97 | 94,858 | +0.57(+1.45%) |
Dec 14, 2021 | 39.62 | 39.68 | 39.24 | 39.40 | 32,780 | -0.52(-1.31%) |
Dec 13, 2021 | 40.61 | 40.61 | 39.92 | 39.93 | 14,220 | -0.74(-1.83%) |
Dec 10, 2021 | 40.73 | 40.73 | 40.20 | 40.67 | 18,686 | +0.14(+0.34%) |
Dec 09, 2021 | 41.33 | 41.33 | 40.53 | 40.53 | 10,589 | -0.78(-1.88%) |
Dec 08, 2021 | 41.19 | 41.31 | 40.92 | 41.31 | 23,260 | +0.23(+0.56%) |
Dec 07, 2021 | 40.77 | 41.25 | 40.76 | 41.08 | 10,954 | +1.07(+2.68%) |
Dec 06, 2021 | 39.64 | 40.20 | 39.05 | 40.01 | 26,974 | +0.52(+1.32%) |
Dec 03, 2021 | 40.49 | 40.49 | 39.18 | 39.49 | 15,945 | -0.84(-2.09%) |
Dec 02, 2021 | 39.66 | 40.52 | 39.66 | 40.33 | 28,549 | +0.47(+1.18%) |
Dec 01, 2021 | 41.04 | 41.30 | 39.83 | 39.86 | 18,148 | -0.74(-1.83%) |
Nov 30, 2021 | 41.38 | 41.50 | 40.49 | 40.60 | 12,817 | -1.12(-2.69%) |
Nov 29, 2021 | 41.70 | 41.80 | 41.49 | 41.72 | 30,309 | +0.34(+0.82%) |
Nov 26, 2021 | 41.29 | 41.68 | 40.96 | 41.39 | 30,348 | -0.70(-1.65%) |
Nov 24, 2021 | 41.69 | 42.22 | 41.60 | 42.08 | 20,993 | -0.03(-0.07%) |
Nov 23, 2021 | 42.10 | 42.31 | 41.54 | 42.11 | 16,203 | -0.22(-0.53%) |
Nov 22, 2021 | 42.61 | 42.94 | 42.26 | 42.33 | 16,967 | -0.27(-0.63%) |
Nov 19, 2021 | 42.61 | 42.87 | 42.57 | 42.60 | 17,297 | -0.27(-0.64%) |
Nov 18, 2021 | 42.90 | 42.87 | 42.78 | 42.87 | 11,876 | -0.00(-0.01%) |
Nov 17, 2021 | 43.22 | 43.22 | 42.84 | 42.88 | 7,816 | -0.40(-0.93%) |
Nov 16, 2021 | 42.95 | 43.30 | 42.84 | 43.28 | 21,703 | +0.23(+0.54%) |
Nov 15, 2021 | 43.17 | 43.17 | 42.70 | 43.05 | 35,834 | -0.01(-0.02%) |
Nov 12, 2021 | 42.81 | 43.06 | 42.64 | 43.06 | 27,151 | +0.39(+0.91%) |
Nov 11, 2021 | 42.55 | 42.74 | 42.55 | 42.67 | 24,854 | +0.31(+0.73%) |
Nov 10, 2021 | 42.92 | 42.36 | 17,373 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.16 | 43.22 | 42.88 | 43.16 | 10,691 | -0.00(-0.01%) |
Nov 08, 2021 | 43.11 | 43.25 | 43.02 | 43.16 | 30,118 | +0.14(+0.32%) |
Nov 05, 2021 | 43.15 | 43.22 | 42.85 | 43.03 | 10,828 | +0.12(+0.28%) |
Nov 04, 2021 | 42.92 | 43.09 | 42.77 | 42.90 | 13,324 | +0.09(+0.20%) |
Nov 03, 2021 | 42.32 | 42.88 | 42.30 | 42.82 | 10,060 | +0.44(+1.04%) |
Nov 02, 2021 | 42.25 | 42.39 | 42.03 | 42.38 | 6,503 | +0.28(+0.66%) |
Nov 01, 2021 | 41.88 | 42.21 | 41.72 | 42.10 | 19,621 | +0.25(+0.60%) |
Oct 29, 2021 | 41.64 | 41.92 | 41.58 | 41.85 | 7,662 | +0.08(+0.19%) |
Oct 28, 2021 | 41.50 | 41.77 | 41.42 | 41.77 | 6,418 | +0.42(+1.02%) |
Oct 27, 2021 | 41.71 | 41.78 | 41.35 | 41.35 | 9,471 | -0.39(-0.94%) |
Oct 26, 2021 | 41.97 | 41.74 | 17,715 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.63 | 41.95 | 41.59 | 41.83 | 10,903 | +0.17(+0.42%) |
Oct 22, 2021 | 41.82 | 41.91 | 41.55 | 41.66 | 8,725 | -0.28(-0.66%) |
Oct 21, 2021 | 41.67 | 41.97 | 41.67 | 41.94 | 28,401 | +0.23(+0.55%) |
Oct 20, 2021 | 41.54 | 41.78 | 41.52 | 41.71 | 12,186 | +0.17(+0.41%) |
Oct 19, 2021 | 41.55 | 41.82 | 41.44 | 41.54 | 13,822 | -0.19(-0.46%) |
Oct 18, 2021 | 41.23 | 41.73 | 41.22 | 41.73 | 58,530 | +0.49(+1.19%) |
Oct 15, 2021 | 41.48 | 41.57 | 41.24 | 41.24 | 10,690 | +0.01(+0.02%) |
Oct 14, 2021 | 41.17 | 41.35 | 41.00 | 41.23 | 18,601 | +0.52(+1.27%) |
Oct 13, 2021 | 40.56 | 40.77 | 40.52 | 40.72 | 14,896 | +0.28(+0.69%) |
Oct 12, 2021 | 40.61 | 40.61 | 40.40 | 40.44 | 12,193 | -0.08(-0.19%) |
Oct 11, 2021 | 40.56 | 40.88 | 40.48 | 40.52 | 7,065 | -0.04(-0.09%) |
Oct 08, 2021 | 40.76 | 40.94 | 40.52 | 40.55 | 6,088 | -0.10(-0.26%) |
Oct 07, 2021 | 40.23 | 40.92 | 40.23 | 40.66 | 15,908 | +0.76(+1.90%) |
Oct 06, 2021 | 39.37 | 39.94 | 39.25 | 39.90 | 8,386 | +0.03(+0.07%) |
Oct 05, 2021 | 39.49 | 40.13 | 39.49 | 39.87 | 10,543 | +0.42(+1.08%) |
Oct 04, 2021 | 40.11 | 40.11 | 39.30 | 39.44 | 29,876 | -0.94(-2.32%) |
Oct 01, 2021 | 39.98 | 40.40 | 39.50 | 40.38 | 19,136 | +0.54(+1.36%) |
Sep 30, 2021 | 40.04 | 40.19 | 39.84 | 39.84 | 6,466 | +0.08(+0.19%) |
Sep 29, 2021 | 40.18 | 40.34 | 39.76 | 39.76 | 47,638 | -0.29(-0.72%) |
Sep 28, 2021 | 40.99 | 40.99 | 40.05 | 40.05 | 15,158 | -1.37(-3.31%) |
Sep 27, 2021 | 41.29 | 41.53 | 41.10 | 41.42 | 11,989 | -0.18(-0.43%) |
Sep 24, 2021 | 41.56 | 41.62 | 41.26 | 41.60 | 10,340 | -0.11(-0.25%) |
Sep 23, 2021 | 41.52 | 41.71 | 41.34 | 41.70 | 41,737 | +0.52(+1.27%) |
Sep 22, 2021 | 40.97 | 41.39 | 40.83 | 41.18 | 20,038 | +0.41(+1.02%) |
Sep 21, 2021 | 40.61 | 40.90 | 40.50 | 40.77 | 44,505 | +0.41(+1.01%) |
Sep 20, 2021 | 40.49 | 40.74 | 39.85 | 40.36 | 31,328 | -1.00(-2.42%) |
Sep 17, 2021 | 41.53 | 41.53 | 41.15 | 41.36 | 8,600 | -0.24(-0.58%) |
Sep 16, 2021 | 41.45 | 41.60 | 41.18 | 41.60 | 11,668 | +0.13(+0.31%) |
Sep 15, 2021 | 41.16 | 41.54 | 41.00 | 41.47 | 9,062 | +0.48(+1.17%) |
Sep 14, 2021 | 41.30 | 41.42 | 40.97 | 40.99 | 31,991 | -0.23(-0.56%) |
Sep 13, 2021 | 41.62 | 41.62 | 41.02 | 41.22 | 13,467 | -0.24(-0.57%) |
Sep 10, 2021 | 42.08 | 42.08 | 41.40 | 41.46 | 16,747 | -0.32(-0.76%) |
Sep 09, 2021 | 41.64 | 42.05 | 41.64 | 41.78 | 11,654 | +0.10(+0.24%) |
Sep 08, 2021 | 41.94 | 41.94 | 41.59 | 41.68 | 9,581 | -0.38(-0.90%) |
Sep 07, 2021 | 42.16 | 42.23 | 41.89 | 42.05 | 32,580 | -0.12(-0.28%) |
Sep 03, 2021 | 42.09 | 42.22 | 41.93 | 42.17 | 11,846 | +0.09(+0.22%) |
Sep 02, 2021 | 42.15 | 42.27 | 42.05 | 42.08 | 40,456 | +0.21(+0.50%) |
Sep 01, 2021 | 41.58 | 41.98 | 41.50 | 41.87 | 13,437 | +0.29(+0.70%) |
Aug 31, 2021 | 41.43 | 41.58 | 41.31 | 41.58 | 14,254 | +0.02(+0.05%) |
Aug 30, 2021 | 41.51 | 41.58 | 41.27 | 41.56 | 19,129 | +0.24(+0.58%) |
Aug 27, 2021 | 40.70 | 41.36 | 40.70 | 41.32 | 23,163 | +0.53(+1.30%) |
Aug 26, 2021 | 40.87 | 41.00 | 40.79 | 40.79 | 6,540 | -0.26(-0.64%) |
Aug 25, 2021 | 40.84 | 41.04 | 40.81 | 41.05 | 9,315 | +0.16(+0.40%) |
Aug 24, 2021 | 40.75 | 40.88 | 40.57 | 40.88 | 40,338 | +0.37(+0.92%) |
Aug 23, 2021 | 40.14 | 40.51 | 40.14 | 40.51 | 18,218 | +0.50(+1.24%) |
Aug 20, 2021 | 39.62 | 40.01 | 39.50 | 40.01 | 20,809 | +0.62(+1.58%) |
Aug 19, 2021 | 39.16 | 39.63 | 39.16 | 39.39 | 11,309 | -0.29(-0.74%) |
Aug 18, 2021 | 39.96 | 40.03 | 39.64 | 39.68 | 13,530 | -0.13(-0.32%) |
Aug 17, 2021 | 40.00 | 40.00 | 39.50 | 39.81 | 21,966 | -0.30(-0.76%) |
Aug 16, 2021 | 40.38 | 40.38 | 39.79 | 40.11 | 36,025 | -0.20(-0.49%) |
Aug 13, 2021 | 40.56 | 40.56 | 40.22 | 40.31 | 61,356 | -0.16(-0.40%) |
Aug 12, 2021 | 40.14 | 40.51 | 40.14 | 40.47 | 6,012 | +0.15(+0.37%) |
Aug 11, 2021 | 40.44 | 40.50 | 39.98 | 40.33 | 9,523 | -0.02(-0.05%) |
Aug 10, 2021 | 40.58 | 40.68 | 40.34 | 40.35 | 7,715 | -0.14(-0.34%) |
Aug 09, 2021 | 40.38 | 40.61 | 40.11 | 40.49 | 15,844 | +0.16(+0.41%) |
Aug 06, 2021 | 40.52 | 40.61 | 40.30 | 40.32 | 6,872 | -0.19(-0.48%) |
Aug 05, 2021 | 40.09 | 40.52 | 40.09 | 40.52 | 52,147 | +0.41(+1.03%) |
Aug 04, 2021 | 40.03 | 40.34 | 40.03 | 40.10 | 6,455 | -0.04(-0.09%) |
Aug 03, 2021 | 40.12 | 40.22 | 39.87 | 40.14 | 7,647 | -0.00(-0.01%) |
Aug 02, 2021 | 40.37 | 40.37 | 40.05 | 40.14 | 16,413 | +0.03(+0.07%) |
Jul 30, 2021 | 39.73 | 40.18 | 39.73 | 40.11 | 14,484 | -0.02(-0.06%) |
Jul 29, 2021 | 39.93 | 40.38 | 39.93 | 40.14 | 9,159 | +0.28(+0.69%) |
Jul 28, 2021 | 39.48 | 39.97 | 39.42 | 39.86 | 14,346 | +0.44(+1.12%) |
Jul 27, 2021 | 39.86 | 39.86 | 38.92 | 39.42 | 15,230 | -0.44(-1.12%) |
Jul 26, 2021 | 39.95 | 39.95 | 39.69 | 39.87 | 11,218 | +0.00(+0.00%) |
Jul 23, 2021 | 39.64 | 39.93 | 39.53 | 39.87 | 9,133 | +0.37(+0.94%) |
Jul 22, 2021 | 39.41 | 39.53 | 39.29 | 39.49 | 7,088 | +0.06(+0.16%) |
Jul 21, 2021 | 39.07 | 39.44 | 38.95 | 39.43 | 12,080 | +0.38(+0.98%) |
Jul 20, 2021 | 38.15 | 39.16 | 38.15 | 39.05 | 12,470 | +0.92(+2.41%) |
Jul 19, 2021 | 37.57 | 38.23 | 37.43 | 38.13 | 28,053 | -0.19(-0.49%) |
Jul 16, 2021 | 38.59 | 38.68 | 38.24 | 38.31 | 28,424 | -0.12(-0.32%) |
Jul 15, 2021 | 38.68 | 39.05 | 38.19 | 38.44 | 20,445 | -0.44(-1.12%) |
Jul 14, 2021 | 39.64 | 39.64 | 38.76 | 38.87 | 14,826 | -0.74(-1.88%) |
Jul 13, 2021 | 39.97 | 40.00 | 39.55 | 39.62 | 13,328 | -0.27(-0.68%) |
Jul 12, 2021 | 39.93 | 40.13 | 39.85 | 39.89 | 15,375 | -0.05(-0.12%) |
Jul 09, 2021 | 39.57 | 39.96 | 39.40 | 39.93 | 40,800 | +0.39(+0.98%) |
Jul 08, 2021 | 38.89 | 39.71 | 38.33 | 39.55 | 36,748 | -0.23(-0.58%) |
Jul 07, 2021 | 40.35 | 40.43 | 39.52 | 39.78 | 17,834 | -0.43(-1.08%) |
Jul 06, 2021 | 40.04 | 40.23 | 39.89 | 40.21 | 21,136 | +0.08(+0.19%) |
Jul 02, 2021 | 40.28 | 40.38 | 39.98 | 40.14 | 16,308 | +0.03(+0.07%) |
Jul 01, 2021 | 40.30 | 40.30 | 39.83 | 40.11 | 47,418 | +0.03(+0.07%) |
Jun 30, 2021 | 40.46 | 40.60 | 39.97 | 40.08 | 15,228 | -0.29(-0.72%) |
Jun 29, 2021 | 40.61 | 40.63 | 40.36 | 40.37 | 69,790 | -0.21(-0.51%) |
Jun 28, 2021 | 40.31 | 40.59 | 40.31 | 40.58 | 38,284 | +0.38(+0.94%) |
Jun 25, 2021 | 40.27 | 40.41 | 39.95 | 40.20 | 16,771 | -0.02(-0.06%) |
Jun 24, 2021 | 40.18 | 40.41 | 39.96 | 40.22 | 21,562 | +0.27(+0.68%) |
Jun 23, 2021 | 39.67 | 40.00 | 39.67 | 39.95 | 22,149 | +0.29(+0.73%) |
Jun 22, 2021 | 39.34 | 39.71 | 39.18 | 39.67 | 33,598 | +0.38(+0.96%) |
Jun 21, 2021 | 38.71 | 39.37 | 38.48 | 39.29 | 26,268 | +0.49(+1.27%) |
Jun 18, 2021 | 38.85 | 38.96 | 38.63 | 38.79 | 33,288 | -0.27(-0.69%) |
Jun 17, 2021 | 38.47 | 39.08 | 38.44 | 39.06 | 97,439 | +0.62(+1.62%) |
Jun 16, 2021 | 38.54 | 38.61 | 38.04 | 38.44 | 38,517 | +0.04(+0.11%) |
Jun 15, 2021 | 38.73 | 38.91 | 38.27 | 38.40 | 39,862 | -0.57(-1.47%) |
Jun 14, 2021 | 38.92 | 39.14 | 38.87 | 38.97 | 22,312 | +0.16(+0.40%) |
Jun 11, 2021 | 38.50 | 38.81 | 38.35 | 38.81 | 18,477 | +0.37(+0.96%) |
Jun 10, 2021 | 38.28 | 38.47 | 38.02 | 38.45 | 11,593 | +0.34(+0.89%) |
Jun 09, 2021 | 38.28 | 38.47 | 38.11 | 38.11 | 13,377 | -0.04(-0.10%) |
Jun 08, 2021 | 37.94 | 38.32 | 37.56 | 38.15 | 15,305 | +0.48(+1.26%) |
Jun 07, 2021 | 37.13 | 37.75 | 37.07 | 37.67 | 14,922 | +0.62(+1.67%) |
Jun 04, 2021 | 36.81 | 37.21 | 36.81 | 37.05 | 16,693 | +0.43(+1.18%) |
Jun 03, 2021 | 36.87 | 37.00 | 36.39 | 36.62 | 11,182 | -0.38(-1.01%) |
Jun 02, 2021 | 37.06 | 37.16 | 36.93 | 37.00 | 14,412 | -0.08(-0.21%) |