Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 36.80 | 36.96 | 36.15 | 36.18 | 224,409 | -0.62(-1.68%) |
Mar 30, 2022 | 36.65 | 37.68 | 36.56 | 36.80 | 409,212 | +1.16(+3.25%) |
Mar 29, 2022 | 36.23 | 36.45 | 35.47 | 35.64 | 587,206 | -0.39(-1.08%) |
Mar 28, 2022 | 35.13 | 36.07 | 35.13 | 36.03 | 507,743 | +0.89(+2.53%) |
Mar 25, 2022 | 35.57 | 35.57 | 34.89 | 35.14 | 368,758 | -0.01(-0.03%) |
Mar 24, 2022 | 35.00 | 35.18 | 34.73 | 35.15 | 290,354 | +0.35(+1.01%) |
Mar 23, 2022 | 35.23 | 35.56 | 34.72 | 34.80 | 316,397 | -1.11(-3.09%) |
Mar 22, 2022 | 35.62 | 36.02 | 35.46 | 35.91 | 281,216 | +0.03(+0.08%) |
Mar 21, 2022 | 35.72 | 36.26 | 35.52 | 35.88 | 659,305 | -0.25(-0.69%) |
Mar 18, 2022 | 35.44 | 36.49 | 35.44 | 36.13 | 1,591,626 | -0.36(-0.99%) |
Mar 17, 2022 | 35.72 | 36.52 | 35.49 | 36.49 | 633,352 | +0.65(+1.81%) |
Mar 16, 2022 | 34.47 | 36.01 | 34.47 | 35.84 | 812,485 | +2.33(+6.95%) |
Mar 15, 2022 | 33.02 | 33.51 | 32.83 | 33.51 | 571,006 | +0.97(+2.98%) |
Mar 14, 2022 | 32.38 | 33.13 | 32.33 | 32.54 | 518,286 | +0.83(+2.62%) |
Mar 11, 2022 | 32.66 | 32.80 | 31.63 | 31.71 | 324,535 | -0.86(-2.64%) |
Mar 10, 2022 | 32.56 | 32.84 | 32.35 | 32.57 | 404,794 | -0.36(-1.09%) |
Mar 09, 2022 | 32.28 | 33.15 | 32.20 | 32.93 | 505,519 | +1.12(+3.52%) |
Mar 08, 2022 | 31.71 | 32.78 | 31.20 | 31.81 | 626,016 | -0.16(-0.50%) |
Mar 07, 2022 | 31.75 | 32.27 | 31.63 | 31.97 | 850,614 | +0.95(+3.06%) |
Mar 04, 2022 | 30.97 | 31.52 | 30.83 | 31.02 | 435,788 | -1.28(-3.96%) |
Mar 03, 2022 | 33.16 | 33.25 | 32.11 | 32.30 | 440,823 | -1.17(-3.50%) |
Mar 02, 2022 | 33.78 | 33.81 | 33.03 | 33.47 | 463,920 | -0.56(-1.65%) |
Mar 01, 2022 | 33.91 | 34.66 | 33.70 | 34.03 | 631,760 | +0.57(+1.70%) |
Feb 28, 2022 | 33.21 | 33.81 | 33.13 | 33.46 | 749,536 | +0.62(+1.89%) |
Feb 25, 2022 | 32.16 | 33.08 | 32.01 | 32.84 | 546,399 | +0.36(+1.11%) |
Feb 24, 2022 | 30.10 | 32.57 | 30.08 | 32.48 | 1,023,403 | +1.52(+4.93%) |
Feb 23, 2022 | 31.48 | 31.48 | 30.91 | 30.95 | 559,554 | -0.20(-0.63%) |
Feb 22, 2022 | 31.11 | 31.77 | 30.84 | 31.15 | 771,697 | -1.05(-3.26%) |
Feb 18, 2022 | 32.20 | 0 | -0.48(-1.47%) | |||
Feb 17, 2022 | 33.64 | 33.73 | 32.56 | 32.68 | 894,472 | -0.86(-2.56%) |
Feb 16, 2022 | 34.11 | 34.41 | 33.42 | 33.54 | 1,109,027 | -0.36(-1.06%) |
Feb 15, 2022 | 33.44 | 33.99 | 33.34 | 33.90 | 994,967 | +0.93(+2.82%) |
Feb 14, 2022 | 33.35 | 33.55 | 32.71 | 32.97 | 611,943 | -0.35(-1.05%) |
Feb 11, 2022 | 34.08 | 34.25 | 33.02 | 33.32 | 582,472 | -0.68(-2.00%) |
Feb 10, 2022 | 33.94 | 34.77 | 33.68 | 34.00 | 586,510 | -0.90(-2.58%) |
Feb 09, 2022 | 34.27 | 35.09 | 34.26 | 34.90 | 803,771 | +0.83(+2.44%) |
Feb 08, 2022 | 34.62 | 34.71 | 33.75 | 34.07 | 663,017 | -1.05(-2.99%) |
Feb 07, 2022 | 34.86 | 35.38 | 34.83 | 35.12 | 296,077 | +0.45(+1.30%) |
Feb 04, 2022 | 34.31 | 34.98 | 34.27 | 34.67 | 414,437 | +0.47(+1.37%) |
Feb 03, 2022 | 34.58 | 33.92 | 34.20 | 865,719 | -0.52(-1.50%) | |
Feb 02, 2022 | 35.31 | 35.36 | 34.68 | 34.72 | 666,579 | +0.10(+0.29%) |
Feb 01, 2022 | 34.47 | 34.68 | 33.78 | 34.62 | 835,017 | +0.54(+1.58%) |
Jan 31, 2022 | 33.26 | 34.08 | 1,072,391 | +1.23(+3.74%) | ||
Jan 28, 2022 | 32.21 | 32.99 | 31.94 | 32.85 | 608,361 | +1.14(+3.60%) |
Jan 27, 2022 | 32.04 | 32.42 | 31.60 | 31.71 | 674,473 | -1.01(-3.09%) |
Jan 26, 2022 | 33.03 | 33.82 | 32.47 | 32.72 | 485,709 | +0.13(+0.40%) |
Jan 25, 2022 | 32.81 | 33.02 | 32.06 | 32.59 | 809,782 | -1.55(-4.54%) |
Jan 24, 2022 | 32.72 | 34.24 | 32.24 | 34.14 | 810,883 | +0.64(+1.91%) |
Jan 21, 2022 | 34.16 | 34.33 | 33.35 | 33.50 | 441,598 | -0.89(-2.59%) |
Jan 20, 2022 | 34.68 | 35.26 | 34.24 | 34.39 | 614,414 | -0.36(-1.04%) |
Jan 19, 2022 | 34.77 | 35.29 | 34.56 | 34.75 | 523,945 | +0.30(+0.87%) |
Jan 18, 2022 | 34.81 | 35.25 | 34.39 | 34.45 | 664,572 | -1.25(-3.50%) |
Jan 14, 2022 | 35.70 | 0 | +0.84(+2.41%) | |||
Jan 13, 2022 | 36.01 | 36.06 | 34.79 | 34.86 | 678,841 | -1.57(-4.31%) |
Jan 12, 2022 | 36.72 | 36.84 | 36.37 | 36.43 | 291,147 | -0.49(-1.33%) |
Jan 11, 2022 | 36.33 | 36.93 | 36.30 | 36.92 | 390,769 | +0.15(+0.41%) |
Jan 10, 2022 | 35.83 | 36.81 | 35.70 | 36.77 | 436,469 | +0.48(+1.32%) |
Jan 07, 2022 | 36.00 | 36.41 | 35.87 | 36.29 | 473,376 | -0.02(-0.06%) |
Jan 06, 2022 | 36.31 | 37.01 | 36.26 | 36.31 | 691,436 | -1.13(-3.02%) |
Jan 05, 2022 | 38.67 | 38.82 | 37.39 | 37.44 | 420,410 | -1.14(-2.95%) |
Jan 04, 2022 | 39.07 | 39.12 | 38.52 | 38.58 | 600,120 | -1.10(-2.77%) |
Jan 03, 2022 | 39.82 | 39.87 | 39.23 | 39.68 | 439,095 | +0.12(+0.30%) |
Dec 31, 2021 | 39.92 | 40.13 | 39.40 | 39.56 | 295,264 | -0.30(-0.75%) |
Dec 30, 2021 | 39.78 | 40.25 | 39.75 | 39.86 | 195,527 | +0.05(+0.13%) |
Dec 29, 2021 | 39.61 | 39.90 | 39.54 | 39.81 | 194,974 | +0.39(+0.99%) |
Dec 28, 2021 | 39.67 | 39.79 | 39.38 | 39.42 | 199,201 | -0.47(-1.18%) |
Dec 27, 2021 | 39.70 | 39.97 | 39.40 | 39.89 | 205,015 | +0.20(+0.50%) |
Dec 23, 2021 | 39.42 | 39.78 | 39.29 | 39.69 | 180,363 | -0.19(-0.48%) |
Dec 22, 2021 | 39.41 | 40.00 | 39.34 | 39.88 | 195,925 | +0.64(+1.63%) |
Dec 21, 2021 | 39.07 | 39.42 | 38.74 | 39.24 | 308,996 | +0.41(+1.06%) |
Dec 20, 2021 | 38.29 | 38.91 | 38.18 | 38.83 | 328,616 | +0.89(+2.35%) |
Dec 17, 2021 | 37.22 | 38.37 | 36.95 | 37.94 | 1,553,716 | +0.46(+1.23%) |
Dec 16, 2021 | 37.65 | 37.89 | 37.36 | 37.48 | 932,769 | +0.92(+2.52%) |
Dec 15, 2021 | 36.53 | 36.75 | 36.08 | 36.56 | 1,183,815 | +0.69(+1.92%) |
Dec 14, 2021 | 36.63 | 37.00 | 35.81 | 35.87 | 549,201 | -2.20(-5.78%) |
Dec 13, 2021 | 38.17 | 38.26 | 37.74 | 38.07 | 388,351 | +0.03(+0.08%) |
Dec 10, 2021 | 38.20 | 38.50 | 37.95 | 38.04 | 560,655 | -1.36(-3.45%) |
Dec 09, 2021 | 40.22 | 40.33 | 39.40 | 39.40 | 496,258 | -0.76(-1.89%) |
Dec 08, 2021 | 40.01 | 40.27 | 39.63 | 40.16 | 694,578 | +1.42(+3.67%) |
Dec 07, 2021 | 38.31 | 39.10 | 38.28 | 38.74 | 520,654 | +1.82(+4.93%) |
Dec 06, 2021 | 37.04 | 37.16 | 36.40 | 36.92 | 502,012 | -0.24(-0.65%) |
Dec 03, 2021 | 37.87 | 37.94 | 36.91 | 37.16 | 338,551 | -0.30(-0.80%) |
Dec 02, 2021 | 37.24 | 37.48 | 37.14 | 37.46 | 501,187 | -0.54(-1.42%) |
Dec 01, 2021 | 38.73 | 38.96 | 38.00 | 38.00 | 375,466 | -0.52(-1.35%) |
Nov 30, 2021 | 38.99 | 39.16 | 37.80 | 38.52 | 392,410 | -0.12(-0.31%) |
Nov 29, 2021 | 38.45 | 39.04 | 38.34 | 38.64 | 400,886 | -0.54(-1.38%) |
Nov 26, 2021 | 39.83 | 40.11 | 38.94 | 39.18 | 262,301 | +0.17(+0.44%) |
Nov 24, 2021 | 38.47 | 39.04 | 38.43 | 39.01 | 272,192 | +0.30(+0.77%) |
Nov 23, 2021 | 38.60 | 39.32 | 38.16 | 38.71 | 565,132 | -0.12(-0.31%) |
Nov 22, 2021 | 40.28 | 40.33 | 38.80 | 38.83 | 683,924 | -2.64(-6.37%) |
Nov 19, 2021 | 41.98 | 42.06 | 41.20 | 41.47 | 345,068 | -0.89(-2.10%) |
Nov 18, 2021 | 42.57 | 42.39 | 42.26 | 42.36 | 371,786 | -0.23(-0.54%) |
Nov 17, 2021 | 42.41 | 42.61 | 41.93 | 42.59 | 555,558 | +1.46(+3.55%) |
Nov 16, 2021 | 40.92 | 41.41 | 40.84 | 41.13 | 462,304 | -0.04(-0.10%) |
Nov 15, 2021 | 42.29 | 42.34 | 41.13 | 41.17 | 440,647 | -2.31(-5.31%) |
Nov 12, 2021 | 43.44 | 43.52 | 43.08 | 43.48 | 318,158 | +0.31(+0.72%) |
Nov 11, 2021 | 43.94 | 43.98 | 42.88 | 43.17 | 638,034 | +0.81(+1.91%) |
Nov 10, 2021 | 42.87 | 42.36 | 540,313 | -2.72(-6.03%) | ||
Nov 09, 2021 | 45.99 | 46.06 | 44.83 | 45.08 | 1,155,770 | -1.79(-3.82%) |
Nov 08, 2021 | 46.67 | 47.07 | 46.45 | 46.87 | 250,156 | +0.41(+0.88%) |
Nov 05, 2021 | 46.81 | 46.94 | 46.17 | 46.46 | 420,437 | -0.66(-1.40%) |
Nov 04, 2021 | 46.91 | 47.28 | 46.78 | 47.12 | 316,942 | +0.63(+1.36%) |
Nov 03, 2021 | 46.02 | 46.58 | 45.57 | 46.49 | 278,087 | +1.48(+3.29%) |
Nov 02, 2021 | 44.82 | 45.31 | 44.68 | 45.01 | 265,136 | +0.24(+0.54%) |
Nov 01, 2021 | 44.63 | 44.81 | 44.40 | 44.77 | 314,287 | +0.13(+0.29%) |
Oct 29, 2021 | 44.91 | 45.05 | 44.58 | 44.64 | 483,700 | +0.21(+0.47%) |
Oct 28, 2021 | 44.15 | 44.67 | 44.07 | 44.43 | 396,522 | -0.77(-1.70%) |
Oct 27, 2021 | 45.74 | 45.78 | 45.13 | 45.20 | 167,912 | -0.46(-1.01%) |
Oct 26, 2021 | 45.93 | 45.66 | 239,625 | -0.75(-1.62%) | ||
Oct 25, 2021 | 46.58 | 46.75 | 46.39 | 46.41 | 142,516 | -0.32(-0.68%) |
Oct 22, 2021 | 46.50 | 46.88 | 46.73 | 203,258 | +0.34(+0.73%) | |
Oct 21, 2021 | 46.19 | 46.42 | 45.82 | 46.39 | 163,114 | +0.55(+1.20%) |
Oct 20, 2021 | 46.20 | 46.20 | 45.65 | 45.84 | 160,142 | +0.54(+1.19%) |
Oct 19, 2021 | 45.06 | 45.78 | 44.98 | 45.30 | 188,377 | +0.80(+1.80%) |
Oct 18, 2021 | 44.23 | 44.58 | 44.15 | 44.50 | 220,139 | +0.07(+0.16%) |
Oct 15, 2021 | 43.96 | 44.50 | 43.79 | 44.43 | 211,655 | +0.65(+1.48%) |
Oct 14, 2021 | 43.57 | 44.10 | 43.43 | 43.78 | 255,834 | +0.32(+0.74%) |
Oct 13, 2021 | 43.08 | 43.94 | 43.08 | 43.46 | 258,116 | +1.46(+3.48%) |
Oct 12, 2021 | 42.35 | 42.41 | 42.00 | 42.00 | 177,925 | -0.01(-0.02%) |
Oct 11, 2021 | 42.20 | 42.65 | 41.98 | 42.01 | 312,294 | -0.89(-2.07%) |
Oct 08, 2021 | 43.44 | 43.57 | 42.82 | 42.90 | 235,513 | -0.34(-0.79%) |
Oct 07, 2021 | 42.98 | 43.68 | 42.86 | 43.24 | 260,175 | +0.27(+0.63%) |
Oct 06, 2021 | 42.49 | 43.28 | 42.34 | 42.97 | 455,298 | +0.20(+0.47%) |
Oct 05, 2021 | 43.06 | 43.24 | 42.64 | 42.77 | 438,736 | +0.14(+0.33%) |
Oct 04, 2021 | 43.15 | 43.22 | 42.34 | 42.63 | 330,061 | -0.53(-1.23%) |
Oct 01, 2021 | 43.26 | 43.44 | 42.56 | 43.16 | 331,301 | -0.54(-1.24%) |
Sep 30, 2021 | 43.11 | 44.10 | 42.94 | 43.70 | 376,887 | +1.36(+3.21%) |
Sep 29, 2021 | 42.80 | 42.91 | 42.26 | 42.34 | 208,608 | +0.29(+0.69%) |
Sep 28, 2021 | 42.39 | 43.03 | 41.95 | 42.05 | 193,847 | -0.98(-2.28%) |
Sep 27, 2021 | 43.21 | 43.43 | 42.79 | 43.03 | 244,884 | -0.40(-0.92%) |
Sep 24, 2021 | 43.96 | 44.10 | 43.42 | 43.43 | 326,284 | -1.45(-3.23%) |
Sep 23, 2021 | 44.90 | 45.04 | 44.50 | 44.88 | 418,701 | +0.84(+1.91%) |
Sep 22, 2021 | 44.27 | 44.55 | 43.93 | 44.04 | 226,017 | -0.22(-0.50%) |
Sep 21, 2021 | 44.29 | 44.61 | 44.18 | 44.26 | 406,586 | +1.32(+3.07%) |
Sep 20, 2021 | 42.80 | 43.24 | 42.68 | 42.94 | 305,758 | -0.18(-0.42%) |
Sep 17, 2021 | 42.61 | 43.24 | 42.42 | 43.12 | 739,901 | +0.84(+1.99%) |
Sep 16, 2021 | 42.29 | 42.50 | 42.05 | 42.28 | 461,996 | -0.58(-1.35%) |
Sep 15, 2021 | 43.27 | 43.28 | 42.79 | 42.86 | 445,542 | -0.95(-2.17%) |
Sep 14, 2021 | 44.13 | 44.44 | 43.79 | 43.81 | 328,554 | -0.21(-0.48%) |
Sep 13, 2021 | 44.80 | 44.83 | 43.81 | 44.02 | 631,888 | +0.04(+0.09%) |
Sep 10, 2021 | 44.47 | 44.48 | 43.94 | 43.98 | 394,931 | -0.87(-1.94%) |
Sep 09, 2021 | 45.20 | 45.63 | 44.74 | 44.85 | 535,146 | -0.90(-1.97%) |
Sep 08, 2021 | 45.82 | 46.20 | 45.56 | 45.75 | 483,169 | -1.28(-2.72%) |
Sep 07, 2021 | 47.82 | 47.95 | 46.71 | 47.03 | 549,573 | -1.69(-3.47%) |
Sep 03, 2021 | 48.55 | 48.90 | 48.39 | 48.72 | 161,204 | +0.01(+0.02%) |
Sep 02, 2021 | 49.00 | 49.07 | 48.60 | 48.71 | 255,272 | +0.87(+1.82%) |
Sep 01, 2021 | 47.36 | 48.08 | 47.35 | 47.84 | 299,845 | +0.45(+0.95%) |
Aug 31, 2021 | 48.15 | 48.19 | 47.15 | 47.39 | 350,815 | -0.16(-0.34%) |
Aug 30, 2021 | 47.47 | 47.99 | 47.46 | 47.55 | 271,004 | +0.46(+0.98%) |
Aug 27, 2021 | 47.28 | 47.57 | 46.99 | 47.09 | 202,903 | -0.18(-0.39%) |
Aug 26, 2021 | 47.35 | 47.55 | 47.08 | 47.27 | 212,907 | +0.37(+0.78%) |
Aug 25, 2021 | 46.69 | 47.06 | 46.57 | 46.91 | 322,209 | -0.34(-0.72%) |
Aug 24, 2021 | 47.40 | 47.62 | 47.15 | 47.25 | 433,369 | -1.33(-2.74%) |
Aug 23, 2021 | 47.72 | 48.85 | 47.56 | 48.58 | 698,426 | +0.56(+1.17%) |
Aug 20, 2021 | 47.62 | 48.16 | 47.51 | 48.02 | 556,551 | +1.62(+3.49%) |
Aug 19, 2021 | 46.15 | 46.69 | 46.04 | 46.40 | 233,524 | -0.08(-0.17%) |
Aug 18, 2021 | 47.04 | 47.12 | 46.41 | 46.48 | 354,441 | -0.10(-0.21%) |
Aug 17, 2021 | 46.13 | 46.64 | 46.09 | 46.58 | 335,953 | +0.24(+0.52%) |
Aug 16, 2021 | 46.45 | 46.58 | 45.87 | 46.34 | 307,154 | -0.23(-0.49%) |
Aug 13, 2021 | 46.34 | 46.80 | 46.32 | 46.57 | 355,963 | +0.01(+0.02%) |
Aug 12, 2021 | 46.10 | 46.63 | 45.85 | 46.56 | 619,201 | +1.68(+3.74%) |
Aug 11, 2021 | 45.27 | 45.31 | 44.51 | 44.88 | 532,050 | -0.52(-1.15%) |
Aug 10, 2021 | 45.48 | 45.61 | 44.93 | 45.40 | 500,296 | -0.13(-0.29%) |
Aug 09, 2021 | 45.57 | 45.90 | 45.48 | 45.53 | 365,808 | -0.07(-0.15%) |
Aug 06, 2021 | 45.47 | 45.78 | 44.76 | 45.60 | 720,104 | -1.91(-4.02%) |
Aug 05, 2021 | 47.14 | 47.64 | 46.95 | 47.51 | 193,321 | +1.13(+2.44%) |
Aug 04, 2021 | 46.58 | 46.95 | 46.19 | 46.38 | 459,443 | +0.11(+0.24%) |
Aug 03, 2021 | 46.30 | 46.59 | 45.92 | 46.27 | 435,053 | +1.09(+2.41%) |
Aug 02, 2021 | 45.30 | 45.45 | 44.86 | 45.18 | 342,692 | +0.12(+0.27%) |
Jul 30, 2021 | 45.35 | 45.48 | 44.88 | 45.06 | 241,448 | +0.43(+0.96%) |
Jul 29, 2021 | 44.67 | 45.11 | 44.44 | 44.63 | 307,192 | -0.11(-0.25%) |
Jul 28, 2021 | 43.89 | 44.97 | 43.82 | 44.74 | 271,435 | +0.69(+1.57%) |
Jul 27, 2021 | 44.11 | 44.15 | 43.62 | 44.05 | 245,873 | -0.03(-0.07%) |
Jul 26, 2021 | 44.56 | 44.56 | 44.05 | 44.08 | 275,588 | -0.77(-1.72%) |
Jul 23, 2021 | 44.91 | 45.21 | 44.76 | 44.85 | 218,927 | +0.49(+1.10%) |
Jul 22, 2021 | 44.53 | 44.71 | 44.32 | 44.36 | 256,028 | +0.21(+0.48%) |
Jul 21, 2021 | 43.94 | 44.38 | 43.55 | 44.15 | 356,088 | +0.37(+0.85%) |
Jul 20, 2021 | 43.10 | 43.82 | 42.77 | 43.78 | 556,636 | +0.56(+1.30%) |
Jul 19, 2021 | 43.06 | 43.54 | 42.93 | 43.22 | 161,721 | +0.00(+0.00%) |
Jul 16, 2021 | 43.37 | 43.59 | 43.06 | 43.22 | 337,185 | +0.10(+0.23%) |
Jul 15, 2021 | 43.59 | 43.61 | 43.05 | 43.12 | 412,944 | -0.09(-0.21%) |
Jul 14, 2021 | 43.53 | 43.53 | 43.15 | 43.21 | 287,524 | -0.28(-0.64%) |
Jul 13, 2021 | 43.38 | 43.95 | 43.29 | 43.49 | 215,656 | -0.34(-0.78%) |
Jul 12, 2021 | 44.39 | 44.45 | 43.81 | 43.83 | 259,026 | +0.57(+1.32%) |
Jul 09, 2021 | 42.60 | 43.29 | 42.56 | 43.26 | 304,510 | +0.49(+1.15%) |
Jul 08, 2021 | 42.43 | 42.86 | 42.27 | 42.77 | 244,293 | +0.04(+0.09%) |
Jul 07, 2021 | 42.67 | 42.85 | 42.20 | 42.73 | 497,208 | +0.76(+1.81%) |
Jul 06, 2021 | 41.97 | 42.11 | 41.50 | 41.97 | 235,728 | +0.36(+0.87%) |
Jul 02, 2021 | 41.32 | 41.70 | 41.20 | 41.61 | 193,521 | +0.06(+0.14%) |
Jul 01, 2021 | 40.73 | 41.60 | 40.62 | 41.55 | 384,384 | +0.72(+1.76%) |
Jun 30, 2021 | 41.21 | 41.24 | 40.71 | 40.83 | 571,360 | -0.63(-1.52%) |
Jun 29, 2021 | 41.73 | 41.73 | 41.44 | 41.46 | 260,425 | -0.62(-1.47%) |
Jun 28, 2021 | 41.97 | 42.18 | 41.83 | 42.08 | 171,493 | -0.02(-0.05%) |
Jun 25, 2021 | 42.08 | 42.27 | 41.74 | 42.10 | 315,620 | +0.13(+0.31%) |
Jun 24, 2021 | 42.04 | 42.34 | 41.84 | 41.97 | 394,915 | +0.16(+0.38%) |
Jun 23, 2021 | 42.47 | 42.50 | 41.75 | 41.81 | 592,971 | -1.49(-3.44%) |
Jun 22, 2021 | 43.07 | 43.34 | 42.59 | 43.30 | 526,403 | +0.27(+0.63%) |
Jun 21, 2021 | 43.05 | 43.62 | 42.79 | 43.03 | 780,673 | +0.11(+0.26%) |
Jun 18, 2021 | 43.68 | 44.11 | 42.80 | 42.92 | 6,153,789 | -0.61(-1.40%) |
Jun 17, 2021 | 43.15 | 44.16 | 43.03 | 43.53 | 1,303,223 | -1.04(-2.33%) |
Jun 16, 2021 | 43.96 | 44.92 | 43.96 | 44.57 | 798,463 | +0.55(+1.25%) |
Jun 15, 2021 | 44.24 | 44.32 | 43.97 | 44.02 | 468,630 | -0.12(-0.27%) |
Jun 14, 2021 | 43.96 | 44.39 | 43.80 | 44.14 | 511,582 | +0.40(+0.91%) |
Jun 11, 2021 | 43.23 | 43.81 | 43.00 | 43.74 | 614,537 | +0.11(+0.25%) |
Jun 10, 2021 | 42.64 | 43.70 | 42.58 | 43.63 | 459,736 | +0.90(+2.11%) |
Jun 09, 2021 | 42.45 | 43.06 | 42.45 | 42.73 | 592,034 | +1.16(+2.79%) |
Jun 08, 2021 | 42.00 | 42.14 | 41.31 | 41.57 | 448,302 | +0.22(+0.53%) |
Jun 07, 2021 | 40.84 | 41.58 | 40.77 | 41.35 | 451,216 | +0.40(+0.98%) |
Jun 04, 2021 | 40.32 | 41.10 | 40.31 | 40.95 | 388,618 | +0.31(+0.76%) |
Jun 03, 2021 | 40.02 | 40.80 | 39.76 | 40.64 | 309,503 | +0.05(+0.12%) |
Jun 02, 2021 | 40.21 | 40.63 | 39.96 | 40.59 | 312,553 | +0.38(+0.95%) |
Jun 01, 2021 | 40.54 | 40.58 | 40.15 | 40.21 | 355,617 | -0.41(-1.01%) |
May 28, 2021 | 40.36 | 41.06 | 40.35 | 40.62 | 390,845 | +0.36(+0.89%) |
May 27, 2021 | 39.61 | 40.33 | 39.43 | 40.26 | 455,799 | +0.01(+0.02%) |
May 26, 2021 | 40.09 | 40.37 | 39.90 | 40.25 | 329,405 | +0.12(+0.30%) |
May 25, 2021 | 40.24 | 40.34 | 39.69 | 40.13 | 484,565 | +0.64(+1.62%) |
May 24, 2021 | 39.67 | 39.96 | 39.38 | 39.49 | 225,826 | +0.24(+0.61%) |
May 21, 2021 | 39.20 | 39.48 | 38.93 | 39.25 | 286,503 | +0.57(+1.47%) |
May 20, 2021 | 38.22 | 38.99 | 38.22 | 38.68 | 217,441 | +0.60(+1.58%) |
May 19, 2021 | 37.79 | 38.12 | 37.61 | 38.08 | 250,479 | +0.29(+0.77%) |
May 18, 2021 | 38.30 | 38.45 | 37.70 | 37.79 | 399,490 | -0.39(-1.02%) |
May 17, 2021 | 38.14 | 38.85 | 38.00 | 38.18 | 629,358 | +1.10(+2.97%) |
May 14, 2021 | 36.95 | 37.55 | 36.90 | 37.08 | 299,024 | +0.38(+1.04%) |
May 13, 2021 | 36.54 | 36.85 | 36.11 | 36.70 | 296,117 | +0.37(+1.02%) |
May 12, 2021 | 36.35 | 36.69 | 36.17 | 36.33 | 416,131 | -0.40(-1.09%) |
May 11, 2021 | 36.10 | 36.87 | 36.05 | 36.73 | 329,833 | -0.51(-1.37%) |
May 10, 2021 | 37.58 | 37.73 | 37.21 | 37.24 | 266,481 | -0.16(-0.43%) |
May 07, 2021 | 36.93 | 37.74 | 36.92 | 37.40 | 573,472 | +0.18(+0.48%) |
May 06, 2021 | 36.91 | 37.27 | 36.38 | 37.22 | 414,759 | +0.54(+1.47%) |
May 05, 2021 | 35.76 | 37.20 | 35.57 | 36.68 | 596,209 | +1.09(+3.06%) |
May 04, 2021 | 36.05 | 36.18 | 35.45 | 35.59 | 507,555 | -0.65(-1.79%) |
May 03, 2021 | 36.74 | 36.80 | 36.06 | 36.24 | 999,338 | -0.63(-1.71%) |
Apr 30, 2021 | 37.10 | 37.46 | 36.86 | 36.87 | 241,300 | -0.41(-1.10%) |
Apr 29, 2021 | 37.41 | 37.41 | 36.86 | 37.28 | 259,660 | +0.28(+0.76%) |
Apr 28, 2021 | 36.74 | 37.21 | 36.59 | 37.00 | 241,948 | -0.03(-0.08%) |
Apr 27, 2021 | 36.95 | 37.09 | 36.75 | 37.03 | 270,511 | -0.10(-0.27%) |
Apr 26, 2021 | 36.88 | 37.20 | 36.50 | 37.13 | 549,800 | +0.32(+0.87%) |
Apr 23, 2021 | 36.68 | 36.95 | 36.41 | 36.81 | 189,100 | -0.03(-0.08%) |
Apr 22, 2021 | 36.99 | 37.26 | 36.57 | 36.84 | 420,406 | +0.28(+0.77%) |
Apr 21, 2021 | 36.08 | 36.58 | 35.92 | 36.56 | 309,989 | +0.82(+2.29%) |
Apr 20, 2021 | 35.90 | 36.09 | 35.34 | 35.74 | 371,127 | +0.15(+0.42%) |
Apr 19, 2021 | 35.60 | 35.71 | 35.41 | 35.59 | 342,369 | +0.36(+1.02%) |
Apr 16, 2021 | 35.22 | 35.32 | 35.02 | 35.23 | 340,400 | +0.25(+0.71%) |
Apr 15, 2021 | 34.68 | 35.13 | 34.65 | 34.98 | 308,166 | +0.31(+0.89%) |
Apr 14, 2021 | 35.10 | 35.18 | 34.62 | 34.67 | 314,588 | +0.02(+0.06%) |
Apr 13, 2021 | 34.33 | 34.73 | 34.25 | 34.65 | 363,339 | +1.07(+3.19%) |
Apr 12, 2021 | 33.91 | 33.96 | 33.44 | 33.58 | 423,750 | -0.60(-1.76%) |
Apr 09, 2021 | 34.09 | 34.29 | 33.81 | 34.18 | 506,500 | +0.58(+1.73%) |
Apr 08, 2021 | 33.74 | 34.07 | 33.42 | 33.60 | 426,781 | +0.57(+1.73%) |
Apr 07, 2021 | 32.93 | 33.10 | 32.71 | 33.03 | 349,122 | +0.15(+0.46%) |
Apr 06, 2021 | 33.13 | 33.50 | 32.80 | 32.88 | 480,268 | -0.59(-1.76%) |
Apr 05, 2021 | 33.05 | 33.54 | 32.94 | 33.47 | 280,005 | +0.53(+1.61%) |