Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.97 | 38.31 | 36.98 | 37.13 | 183,212 | -1.16(-3.02%) |
Apr 28, 2022 | 38.51 | 38.61 | 37.91 | 38.29 | 177,708 | +0.22(+0.58%) |
Apr 27, 2022 | 38.05 | 38.38 | 37.75 | 38.06 | 184,861 | +0.02(+0.05%) |
Apr 26, 2022 | 38.49 | 38.96 | 37.93 | 38.05 | 164,696 | -0.92(-2.35%) |
Apr 25, 2022 | 39.17 | 39.17 | 38.16 | 38.96 | 229,580 | -0.57(-1.44%) |
Apr 22, 2022 | 40.64 | 40.85 | 39.45 | 39.53 | 158,155 | -1.34(-3.28%) |
Apr 21, 2022 | 41.48 | 41.86 | 40.74 | 40.87 | 151,810 | -0.29(-0.70%) |
Apr 20, 2022 | 40.45 | 41.54 | 40.45 | 41.16 | 216,597 | +0.84(+2.08%) |
Apr 19, 2022 | 40.57 | 40.98 | 39.99 | 40.32 | 203,559 | +0.24(+0.60%) |
Apr 18, 2022 | 39.58 | 40.33 | 39.52 | 40.08 | 156,178 | +0.31(+0.78%) |
Apr 14, 2022 | 40.36 | 40.65 | 39.57 | 39.77 | 160,562 | -0.50(-1.24%) |
Apr 13, 2022 | 39.42 | 40.50 | 39.42 | 40.27 | 121,067 | +0.54(+1.36%) |
Apr 12, 2022 | 39.90 | 40.39 | 39.58 | 39.73 | 233,450 | +0.10(+0.24%) |
Apr 11, 2022 | 39.12 | 40.09 | 38.90 | 39.64 | 194,126 | +0.38(+0.96%) |
Apr 08, 2022 | 39.81 | 40.03 | 39.14 | 39.26 | 177,352 | -0.43(-1.09%) |
Apr 07, 2022 | 40.28 | 40.30 | 39.61 | 39.69 | 220,993 | -0.60(-1.48%) |
Apr 06, 2022 | 40.88 | 41.24 | 40.15 | 40.29 | 175,176 | -0.74(-1.81%) |
Apr 05, 2022 | 41.65 | 41.95 | 40.93 | 41.03 | 159,236 | -0.72(-1.73%) |
Apr 04, 2022 | 41.51 | 42.27 | 41.05 | 41.76 | 179,014 | -0.02(-0.05%) |
Apr 01, 2022 | 42.84 | 43.13 | 41.54 | 41.77 | 250,894 | -1.03(-2.41%) |
Mar 31, 2022 | 42.74 | 43.39 | 42.65 | 42.81 | 116,319 | +0.12(+0.27%) |
Mar 30, 2022 | 44.08 | 44.29 | 42.57 | 42.69 | 141,588 | -1.12(-2.55%) |
Mar 29, 2022 | 43.25 | 43.86 | 43.20 | 43.81 | 131,409 | +1.08(+2.53%) |
Mar 28, 2022 | 42.81 | 42.96 | 42.14 | 42.73 | 81,439 | -0.35(-0.81%) |
Mar 25, 2022 | 42.40 | 43.17 | 42.40 | 43.08 | 117,563 | +0.63(+1.48%) |
Mar 24, 2022 | 42.52 | 42.74 | 42.19 | 42.45 | 92,608 | -0.12(-0.27%) |
Mar 23, 2022 | 43.71 | 43.71 | 42.44 | 42.57 | 101,441 | -1.57(-3.56%) |
Mar 22, 2022 | 44.17 | 44.88 | 44.01 | 44.14 | 77,988 | +0.19(+0.44%) |
Mar 21, 2022 | 44.69 | 44.72 | 43.71 | 43.94 | 100,005 | -0.78(-1.75%) |
Mar 18, 2022 | 45.67 | 45.67 | 44.10 | 44.72 | 280,031 | -0.82(-1.80%) |
Mar 17, 2022 | 45.06 | 45.68 | 44.47 | 45.54 | 157,713 | +0.20(+0.45%) |
Mar 16, 2022 | 44.62 | 45.46 | 44.59 | 45.34 | 197,052 | +0.93(+2.10%) |
Mar 15, 2022 | 44.01 | 44.51 | 43.46 | 44.41 | 430,526 | +1.33(+3.09%) |
Mar 14, 2022 | 43.74 | 43.78 | 42.67 | 43.08 | 104,775 | +0.10(+0.22%) |
Mar 11, 2022 | 42.81 | 43.55 | 42.63 | 42.98 | 127,233 | +0.57(+1.34%) |
Mar 10, 2022 | 41.77 | 42.41 | 99,087 | +0.13(+0.30%) | ||
Mar 09, 2022 | 42.39 | 42.52 | 41.80 | 42.29 | 101,371 | +1.05(+2.55%) |
Mar 08, 2022 | 41.24 | 42.16 | 40.59 | 41.24 | 154,353 | +0.20(+0.49%) |
Mar 07, 2022 | 41.67 | 41.79 | 41.01 | 41.03 | 149,731 | -0.64(-1.53%) |
Mar 04, 2022 | 41.84 | 41.84 | 41.34 | 41.67 | 143,099 | -1.01(-2.37%) |
Mar 03, 2022 | 43.12 | 43.12 | 42.15 | 42.68 | 83,216 | -0.18(-0.43%) |
Mar 02, 2022 | 41.66 | 43.13 | 41.62 | 42.86 | 106,319 | +1.80(+4.39%) |
Mar 01, 2022 | 42.50 | 42.57 | 40.52 | 41.06 | 173,260 | -1.76(-4.12%) |
Feb 28, 2022 | 41.81 | 42.92 | 41.81 | 42.83 | 143,957 | +0.42(+1.00%) |
Feb 25, 2022 | 41.49 | 42.57 | 41.64 | 42.40 | 76,926 | +1.34(+3.26%) |
Feb 24, 2022 | 40.58 | 41.22 | 39.81 | 41.06 | 134,321 | -0.56(-1.34%) |
Feb 23, 2022 | 42.82 | 42.85 | 41.42 | 41.62 | 90,657 | -0.71(-1.68%) |
Feb 22, 2022 | 42.64 | 43.16 | 42.18 | 42.33 | 100,120 | -0.63(-1.46%) |
Feb 18, 2022 | 42.96 | 0 | +0.41(+0.97%) | |||
Feb 17, 2022 | 43.10 | 43.26 | 42.39 | 42.55 | 80,587 | -1.07(-2.45%) |
Feb 16, 2022 | 43.57 | 43.99 | 43.01 | 43.62 | 60,348 | -0.07(-0.15%) |
Feb 15, 2022 | 43.28 | 43.85 | 43.09 | 43.68 | 68,745 | +0.82(+1.91%) |
Feb 14, 2022 | 43.03 | 43.22 | 42.29 | 42.86 | 100,973 | -0.02(-0.05%) |
Feb 11, 2022 | 42.78 | 43.75 | 42.62 | 42.88 | 88,960 | -0.09(-0.20%) |
Feb 10, 2022 | 42.93 | 43.63 | 42.82 | 42.97 | 92,176 | -0.32(-0.73%) |
Feb 09, 2022 | 44.10 | 44.13 | 43.16 | 43.29 | 101,602 | -0.68(-1.56%) |
Feb 08, 2022 | 43.49 | 44.13 | 43.28 | 43.97 | 137,351 | +0.66(+1.51%) |
Feb 07, 2022 | 43.14 | 43.83 | 42.95 | 43.32 | 101,410 | +0.10(+0.22%) |
Feb 04, 2022 | 43.11 | 43.54 | 42.62 | 43.22 | 122,821 | +0.07(+0.16%) |
Feb 03, 2022 | 42.71 | 43.15 | 168,475 | +0.31(+0.72%) | ||
Feb 02, 2022 | 42.87 | 43.07 | 42.41 | 42.85 | 162,796 | -0.28(-0.65%) |
Feb 01, 2022 | 42.48 | 43.21 | 41.61 | 43.12 | 159,618 | +0.35(+0.81%) |
Jan 31, 2022 | 41.70 | 42.89 | 42.78 | 177,628 | +0.54(+1.27%) | |
Jan 28, 2022 | 40.93 | 42.24 | 40.84 | 42.24 | 226,970 | +1.38(+3.39%) |
Jan 27, 2022 | 41.96 | 42.59 | 40.41 | 40.86 | 142,827 | -1.11(-2.66%) |
Jan 26, 2022 | 42.71 | 43.33 | 41.16 | 41.97 | 121,494 | -0.62(-1.44%) |
Jan 25, 2022 | 42.15 | 42.90 | 41.28 | 42.59 | 115,605 | -0.12(-0.29%) |
Jan 24, 2022 | 40.44 | 42.97 | 40.44 | 42.71 | 156,688 | +1.71(+4.17%) |
Jan 21, 2022 | 41.10 | 42.20 | 40.91 | 41.00 | 225,050 | -0.28(-0.68%) |
Jan 20, 2022 | 42.46 | 43.03 | 41.24 | 41.28 | 177,830 | -1.31(-3.07%) |
Jan 19, 2022 | 44.23 | 44.28 | 42.55 | 42.59 | 164,320 | -1.23(-2.81%) |
Jan 18, 2022 | 44.18 | 45.20 | 43.81 | 43.82 | 161,388 | -1.27(-2.81%) |
Jan 14, 2022 | 45.08 | 0 | +0.66(+1.49%) | |||
Jan 13, 2022 | 44.37 | 45.01 | 44.36 | 44.42 | 88,656 | +0.32(+0.72%) |
Jan 12, 2022 | 44.42 | 44.68 | 43.72 | 44.10 | 112,353 | -0.27(-0.61%) |
Jan 11, 2022 | 45.06 | 45.06 | 43.94 | 44.37 | 85,961 | -0.60(-1.32%) |
Jan 10, 2022 | 44.72 | 45.07 | 44.34 | 44.97 | 114,319 | +0.36(+0.80%) |
Jan 07, 2022 | 44.37 | 44.86 | 43.86 | 44.61 | 147,562 | +0.59(+1.33%) |
Jan 06, 2022 | 43.52 | 44.37 | 43.47 | 44.03 | 117,844 | +0.92(+2.14%) |
Jan 05, 2022 | 43.66 | 43.95 | 43.07 | 43.11 | 82,902 | -0.33(-0.75%) |
Jan 04, 2022 | 43.08 | 44.29 | 43.08 | 43.43 | 113,942 | +0.81(+1.89%) |
Jan 03, 2022 | 42.45 | 43.19 | 41.80 | 42.62 | 93,835 | +0.52(+1.23%) |
Dec 31, 2021 | 41.93 | 42.36 | 41.93 | 42.11 | 59,494 | -0.05(-0.11%) |
Dec 30, 2021 | 42.68 | 42.93 | 42.08 | 42.15 | 123,671 | -0.36(-0.84%) |
Dec 29, 2021 | 42.30 | 42.77 | 42.11 | 42.51 | 85,706 | +0.26(+0.61%) |
Dec 28, 2021 | 41.83 | 42.50 | 41.81 | 42.25 | 73,115 | +0.27(+0.64%) |
Dec 27, 2021 | 41.69 | 42.09 | 41.39 | 41.98 | 75,626 | +0.31(+0.74%) |
Dec 23, 2021 | 41.86 | 42.11 | 41.44 | 41.67 | 92,036 | -0.09(-0.21%) |
Dec 22, 2021 | 41.05 | 41.78 | 41.05 | 41.76 | 100,831 | +0.64(+1.57%) |
Dec 21, 2021 | 40.13 | 41.32 | 39.95 | 41.12 | 144,450 | +1.32(+3.31%) |
Dec 20, 2021 | 40.30 | 40.30 | 39.26 | 39.80 | 247,803 | -0.65(-1.62%) |
Dec 17, 2021 | 41.03 | 41.47 | 40.34 | 40.45 | 1,103,191 | -1.01(-2.43%) |
Dec 16, 2021 | 41.95 | 42.22 | 41.22 | 41.46 | 167,025 | -0.06(-0.14%) |
Dec 15, 2021 | 41.14 | 41.77 | 40.51 | 41.52 | 296,686 | +0.86(+2.10%) |
Dec 14, 2021 | 40.53 | 41.36 | 40.49 | 40.66 | 146,034 | +0.19(+0.47%) |
Dec 13, 2021 | 41.00 | 41.00 | 40.46 | 40.47 | 163,551 | -0.91(-2.21%) |
Dec 10, 2021 | 41.39 | 41.40 | 40.80 | 41.39 | 127,134 | +0.26(+0.63%) |
Dec 09, 2021 | 41.35 | 41.60 | 41.08 | 41.13 | 96,694 | -0.72(-1.72%) |
Dec 08, 2021 | 42.12 | 42.12 | 41.62 | 41.85 | 96,062 | +0.06(+0.14%) |
Dec 07, 2021 | 42.56 | 42.77 | 41.58 | 41.79 | 101,465 | -0.47(-1.11%) |
Dec 06, 2021 | 42.13 | 42.92 | 41.75 | 42.26 | 183,980 | +0.90(+2.18%) |
Dec 03, 2021 | 42.59 | 42.59 | 41.28 | 41.36 | 111,658 | -1.07(-2.51%) |
Dec 02, 2021 | 41.35 | 42.73 | 41.28 | 42.42 | 142,688 | +1.50(+3.66%) |
Dec 01, 2021 | 42.31 | 42.76 | 40.90 | 40.92 | 147,057 | -0.30(-0.72%) |
Nov 30, 2021 | 41.30 | 41.72 | 40.72 | 41.22 | 100,522 | -0.70(-1.67%) |
Nov 29, 2021 | 42.79 | 42.99 | 41.68 | 41.92 | 98,477 | -0.31(-0.73%) |
Nov 26, 2021 | 42.77 | 43.85 | 41.50 | 42.23 | 101,520 | -2.14(-4.83%) |
Nov 24, 2021 | 44.56 | 44.71 | 44.21 | 44.37 | 59,896 | -0.31(-0.69%) |
Nov 23, 2021 | 44.89 | 45.27 | 44.55 | 44.68 | 130,816 | +0.11(+0.24%) |
Nov 22, 2021 | 44.79 | 45.94 | 44.56 | 44.58 | 121,351 | +0.27(+0.61%) |
Nov 19, 2021 | 44.24 | 44.55 | 43.91 | 44.31 | 97,939 | -0.42(-0.95%) |
Nov 18, 2021 | 44.92 | 44.91 | 44.68 | 44.73 | 107,708 | -0.25(-0.56%) |
Nov 17, 2021 | 45.17 | 45.17 | 44.51 | 44.98 | 78,882 | -0.26(-0.57%) |
Nov 16, 2021 | 44.93 | 45.59 | 44.78 | 45.24 | 105,937 | +0.15(+0.34%) |
Nov 15, 2021 | 45.00 | 45.37 | 44.79 | 45.08 | 83,541 | +0.40(+0.90%) |
Nov 12, 2021 | 45.78 | 45.78 | 44.58 | 44.68 | 90,308 | -1.11(-2.43%) |
Nov 11, 2021 | 45.83 | 46.06 | 45.55 | 45.80 | 82,606 | +0.15(+0.34%) |
Nov 10, 2021 | 45.48 | 45.64 | 307,076 | +0.25(+0.55%) | ||
Nov 09, 2021 | 45.24 | 45.78 | 44.98 | 45.39 | 156,146 | -0.21(-0.46%) |
Nov 08, 2021 | 45.81 | 46.16 | 45.24 | 45.60 | 55,727 | +0.02(+0.04%) |
Nov 05, 2021 | 45.32 | 45.90 | 45.01 | 45.58 | 141,494 | +0.85(+1.89%) |
Nov 04, 2021 | 45.19 | 45.19 | 44.08 | 44.74 | 92,704 | -0.49(-1.08%) |
Nov 03, 2021 | 43.49 | 45.48 | 43.23 | 45.23 | 73,241 | +1.45(+3.31%) |
Nov 02, 2021 | 44.57 | 44.80 | 43.69 | 43.78 | 82,183 | -0.77(-1.72%) |
Nov 01, 2021 | 43.63 | 44.82 | 43.45 | 44.55 | 216,744 | +1.09(+2.52%) |
Oct 29, 2021 | 43.87 | 43.90 | 43.17 | 43.45 | 95,744 | -0.24(-0.55%) |
Oct 28, 2021 | 42.97 | 43.76 | 42.97 | 43.69 | 69,422 | +0.88(+2.06%) |
Oct 27, 2021 | 43.91 | 44.01 | 42.78 | 42.81 | 88,049 | -1.35(-3.06%) |
Oct 26, 2021 | 45.05 | 44.16 | 44.16 | 96,796 | -0.60(-1.35%) | |
Oct 25, 2021 | 45.21 | 45.37 | 44.66 | 44.77 | 141,731 | -0.07(-0.15%) |
Oct 22, 2021 | 44.24 | 44.85 | 44.24 | 44.83 | 147,755 | +0.72(+1.63%) |
Oct 21, 2021 | 44.04 | 44.24 | 43.64 | 44.12 | 83,710 | +0.03(+0.07%) |
Oct 20, 2021 | 43.63 | 44.33 | 43.41 | 44.09 | 105,270 | +0.81(+1.88%) |
Oct 19, 2021 | 43.88 | 44.73 | 42.81 | 43.27 | 113,038 | -0.24(-0.55%) |
Oct 18, 2021 | 43.21 | 43.79 | 42.90 | 43.51 | 162,733 | +0.29(+0.67%) |
Oct 15, 2021 | 43.68 | 44.14 | 43.17 | 43.22 | 97,153 | +0.09(+0.20%) |
Oct 14, 2021 | 43.14 | 43.17 | 42.86 | 43.14 | 76,086 | +0.34(+0.78%) |
Oct 13, 2021 | 42.77 | 42.83 | 42.02 | 42.80 | 56,946 | -0.06(-0.13%) |
Oct 12, 2021 | 42.29 | 42.90 | 42.03 | 42.86 | 62,814 | +0.43(+1.02%) |
Oct 11, 2021 | 42.66 | 42.88 | 42.35 | 42.43 | 68,979 | -0.13(-0.32%) |
Oct 08, 2021 | 42.65 | 42.97 | 42.31 | 42.56 | 74,518 | -0.01(-0.02%) |
Oct 07, 2021 | 42.51 | 42.75 | 41.69 | 42.57 | 136,767 | +0.51(+1.21%) |
Oct 06, 2021 | 41.84 | 42.14 | 41.28 | 42.06 | 85,989 | -0.24(-0.57%) |
Oct 05, 2021 | 42.55 | 42.68 | 41.79 | 42.30 | 95,455 | +0.07(+0.16%) |
Oct 04, 2021 | 41.98 | 42.47 | 41.35 | 42.24 | 103,289 | +0.39(+0.94%) |
Oct 01, 2021 | 41.09 | 42.28 | 40.93 | 41.84 | 155,928 | +0.74(+1.80%) |
Sep 30, 2021 | 42.05 | 42.07 | 41.04 | 41.11 | 94,558 | -0.60(-1.45%) |
Sep 29, 2021 | 41.28 | 41.91 | 40.47 | 41.71 | 59,060 | +0.43(+1.04%) |
Sep 28, 2021 | 42.17 | 42.25 | 41.12 | 41.28 | 99,451 | -0.64(-1.53%) |
Sep 27, 2021 | 41.00 | 42.37 | 40.78 | 41.92 | 127,658 | +1.32(+3.26%) |
Sep 24, 2021 | 40.42 | 41.13 | 40.19 | 40.60 | 116,438 | +0.17(+0.43%) |
Sep 23, 2021 | 39.66 | 40.86 | 39.66 | 40.42 | 97,482 | +1.14(+2.90%) |
Sep 22, 2021 | 39.45 | 39.82 | 38.79 | 39.28 | 146,649 | +0.31(+0.79%) |
Sep 21, 2021 | 39.41 | 39.73 | 38.90 | 38.98 | 133,713 | -0.17(-0.44%) |
Sep 20, 2021 | 38.97 | 39.81 | 38.34 | 39.15 | 114,235 | -1.02(-2.53%) |
Sep 17, 2021 | 39.90 | 40.31 | 39.43 | 40.17 | 535,986 | +0.70(+1.77%) |
Sep 16, 2021 | 39.93 | 40.05 | 39.44 | 39.47 | 92,364 | -0.44(-1.10%) |
Sep 15, 2021 | 39.25 | 40.07 | 39.03 | 39.91 | 104,161 | +0.86(+2.21%) |
Sep 14, 2021 | 40.61 | 40.61 | 38.96 | 39.04 | 120,425 | -1.22(-3.02%) |
Sep 13, 2021 | 39.30 | 40.33 | 39.16 | 40.26 | 139,038 | +1.31(+3.37%) |
Sep 10, 2021 | 39.82 | 39.82 | 38.92 | 38.95 | 103,234 | -0.53(-1.34%) |
Sep 09, 2021 | 39.07 | 40.00 | 38.87 | 39.48 | 188,993 | +0.69(+1.78%) |
Sep 08, 2021 | 38.61 | 38.94 | 38.22 | 38.79 | 133,233 | -0.12(-0.30%) |
Sep 07, 2021 | 40.46 | 40.46 | 38.87 | 38.90 | 206,911 | -1.58(-3.91%) |
Sep 03, 2021 | 40.41 | 40.55 | 39.95 | 40.48 | 158,561 | +0.31(+0.76%) |
Sep 02, 2021 | 39.59 | 40.30 | 39.29 | 40.18 | 150,755 | +0.56(+1.40%) |
Sep 01, 2021 | 39.54 | 39.78 | 39.08 | 39.62 | 145,136 | +0.13(+0.34%) |
Aug 31, 2021 | 38.84 | 39.50 | 38.66 | 39.49 | 130,341 | +0.55(+1.40%) |
Aug 30, 2021 | 39.98 | 39.98 | 38.85 | 38.94 | 63,733 | -0.94(-2.36%) |
Aug 27, 2021 | 38.90 | 39.99 | 38.67 | 39.88 | 164,653 | +1.24(+3.20%) |
Aug 26, 2021 | 39.48 | 39.48 | 38.58 | 38.64 | 89,938 | -0.81(-2.04%) |
Aug 25, 2021 | 39.02 | 39.62 | 38.83 | 39.45 | 130,029 | +0.43(+1.11%) |
Aug 24, 2021 | 38.66 | 39.03 | 38.57 | 39.02 | 63,926 | +0.31(+0.79%) |
Aug 23, 2021 | 38.92 | 38.99 | 38.40 | 38.71 | 71,599 | +0.00(+0.00%) |
Aug 20, 2021 | 38.04 | 38.95 | 37.99 | 38.71 | 104,823 | +0.49(+1.28%) |
Aug 19, 2021 | 37.96 | 38.35 | 37.87 | 38.22 | 197,464 | +0.06(+0.15%) |
Aug 18, 2021 | 38.14 | 38.93 | 38.06 | 38.16 | 94,437 | -0.12(-0.33%) |
Aug 17, 2021 | 38.82 | 39.16 | 38.02 | 38.29 | 95,548 | -0.87(-2.23%) |
Aug 16, 2021 | 39.22 | 39.42 | 38.56 | 39.16 | 73,471 | -0.29(-0.73%) |
Aug 13, 2021 | 39.30 | 39.47 | 38.91 | 39.45 | 111,111 | +0.24(+0.61%) |
Aug 12, 2021 | 39.64 | 39.64 | 38.93 | 39.21 | 77,091 | -0.30(-0.75%) |
Aug 11, 2021 | 39.03 | 39.56 | 38.75 | 39.50 | 123,871 | +0.54(+1.38%) |
Aug 10, 2021 | 38.20 | 39.15 | 38.10 | 38.97 | 113,875 | +0.75(+1.96%) |
Aug 09, 2021 | 38.23 | 38.66 | 37.87 | 38.22 | 180,295 | -0.03(-0.08%) |
Aug 06, 2021 | 37.18 | 38.33 | 37.18 | 38.25 | 129,881 | +1.64(+4.48%) |
Aug 05, 2021 | 35.97 | 36.68 | 35.97 | 36.61 | 132,793 | +1.00(+2.82%) |
Aug 04, 2021 | 35.70 | 36.16 | 35.55 | 35.61 | 153,071 | -0.69(-1.90%) |
Aug 03, 2021 | 36.05 | 36.47 | 35.42 | 36.29 | 160,546 | +0.34(+0.96%) |
Aug 02, 2021 | 36.23 | 36.95 | 35.58 | 35.95 | 214,599 | -0.19(-0.53%) |
Jul 30, 2021 | 36.00 | 36.73 | 35.86 | 36.14 | 143,932 | -0.17(-0.47%) |
Jul 29, 2021 | 36.50 | 36.50 | 35.84 | 36.31 | 99,201 | +0.35(+0.98%) |
Jul 28, 2021 | 36.46 | 36.46 | 35.63 | 35.96 | 247,474 | -0.17(-0.48%) |
Jul 27, 2021 | 35.88 | 36.60 | 35.12 | 36.13 | 97,571 | -0.23(-0.63%) |
Jul 26, 2021 | 36.68 | 37.08 | 36.16 | 36.36 | 102,855 | +0.11(+0.29%) |
Jul 23, 2021 | 36.15 | 36.27 | 35.63 | 36.26 | 184,295 | +0.59(+1.66%) |
Jul 22, 2021 | 36.45 | 36.45 | 35.54 | 35.66 | 175,761 | -0.93(-2.53%) |
Jul 21, 2021 | 35.96 | 36.95 | 35.79 | 36.59 | 224,393 | +1.42(+4.05%) |
Jul 20, 2021 | 33.83 | 36.11 | 33.44 | 35.17 | 223,101 | +1.11(+3.26%) |
Jul 19, 2021 | 34.63 | 35.11 | 33.83 | 34.06 | 280,674 | -0.89(-2.54%) |
Jul 16, 2021 | 36.71 | 36.78 | 34.77 | 34.95 | 166,890 | -1.48(-4.07%) |
Jul 15, 2021 | 35.01 | 36.67 | 34.89 | 36.43 | 282,965 | +1.08(+3.06%) |
Jul 14, 2021 | 35.23 | 35.61 | 34.51 | 35.35 | 220,739 | +0.54(+1.57%) |
Jul 13, 2021 | 35.24 | 35.35 | 34.50 | 34.80 | 124,068 | -0.64(-1.81%) |
Jul 12, 2021 | 35.04 | 35.55 | 34.79 | 35.44 | 105,721 | -0.02(-0.05%) |
Jul 09, 2021 | 35.09 | 35.55 | 34.74 | 35.46 | 131,881 | +1.19(+3.46%) |
Jul 08, 2021 | 34.33 | 34.72 | 33.75 | 34.28 | 255,038 | -0.28(-0.80%) |
Jul 07, 2021 | 34.22 | 35.05 | 34.22 | 34.55 | 213,531 | -0.08(-0.22%) |
Jul 06, 2021 | 35.28 | 35.28 | 34.34 | 34.63 | 227,470 | -0.87(-2.45%) |
Jul 02, 2021 | 36.10 | 36.10 | 35.46 | 35.50 | 99,618 | -0.66(-1.82%) |
Jul 01, 2021 | 35.89 | 36.45 | 35.78 | 36.16 | 129,813 | +0.49(+1.37%) |
Jun 30, 2021 | 35.56 | 35.94 | 35.56 | 35.67 | 238,551 | -0.15(-0.43%) |
Jun 29, 2021 | 36.49 | 36.49 | 35.79 | 35.83 | 193,194 | -0.31(-0.85%) |
Jun 28, 2021 | 36.54 | 36.61 | 35.69 | 36.13 | 280,330 | -0.76(-2.05%) |
Jun 25, 2021 | 36.96 | 37.42 | 36.71 | 36.89 | 524,759 | -0.19(-0.52%) |
Jun 24, 2021 | 36.76 | 37.11 | 36.32 | 37.08 | 192,708 | +0.47(+1.28%) |
Jun 23, 2021 | 36.68 | 37.42 | 36.50 | 36.61 | 204,470 | -0.07(-0.18%) |
Jun 22, 2021 | 36.65 | 37.03 | 36.11 | 36.68 | 136,756 | +0.04(+0.10%) |
Jun 21, 2021 | 35.87 | 37.03 | 35.83 | 36.64 | 220,442 | +1.30(+3.68%) |
Jun 18, 2021 | 36.84 | 37.03 | 35.17 | 35.34 | 800,822 | -1.96(-5.25%) |
Jun 17, 2021 | 39.33 | 39.33 | 37.08 | 37.30 | 235,019 | -1.77(-4.53%) |
Jun 16, 2021 | 38.66 | 39.22 | 38.32 | 39.07 | 354,111 | +0.30(+0.76%) |
Jun 15, 2021 | 38.84 | 39.19 | 38.55 | 38.77 | 221,765 | -0.14(-0.37%) |
Jun 14, 2021 | 38.72 | 39.27 | 38.54 | 38.91 | 558,384 | +0.44(+1.14%) |
Jun 11, 2021 | 38.03 | 38.65 | 37.89 | 38.47 | 549,798 | +0.70(+1.85%) |
Jun 10, 2021 | 38.81 | 38.98 | 37.68 | 37.78 | 304,881 | -0.84(-2.18%) |
Jun 09, 2021 | 38.57 | 38.86 | 38.12 | 38.62 | 419,568 | -0.12(-0.32%) |
Jun 08, 2021 | 38.89 | 39.06 | 38.51 | 38.74 | 1,584,636 | -2.01(-4.93%) |
Jun 07, 2021 | 40.06 | 40.95 | 39.78 | 40.75 | 104,218 | +0.84(+2.11%) |
Jun 04, 2021 | 40.06 | 40.14 | 39.53 | 39.91 | 57,968 | -0.28(-0.69%) |
Jun 03, 2021 | 39.89 | 40.37 | 39.74 | 40.18 | 88,762 | +0.05(+0.12%) |
Jun 02, 2021 | 40.27 | 40.48 | 39.99 | 40.14 | 101,690 | -0.08(-0.19%) |
Jun 01, 2021 | 40.24 | 40.66 | 40.04 | 40.21 | 195,799 | +0.21(+0.53%) |
May 28, 2021 | 40.37 | 40.37 | 39.49 | 40.00 | 78,822 | -0.12(-0.31%) |
May 27, 2021 | 40.32 | 40.60 | 39.98 | 40.13 | 135,243 | +0.41(+1.03%) |
May 26, 2021 | 39.15 | 39.87 | 39.15 | 39.72 | 73,847 | +0.65(+1.66%) |
May 25, 2021 | 40.66 | 40.74 | 39.04 | 39.07 | 109,574 | -1.30(-3.22%) |
May 24, 2021 | 40.73 | 40.73 | 40.07 | 40.37 | 75,993 | -0.36(-0.89%) |
May 21, 2021 | 40.39 | 40.93 | 40.05 | 40.73 | 94,579 | +0.91(+2.28%) |
May 20, 2021 | 39.92 | 40.16 | 39.21 | 39.82 | 95,289 | -0.06(-0.14%) |
May 19, 2021 | 39.76 | 40.05 | 38.84 | 39.88 | 81,111 | -0.36(-0.90%) |
May 18, 2021 | 40.54 | 40.86 | 40.24 | 40.24 | 151,391 | -0.36(-0.89%) |
May 17, 2021 | 40.67 | 40.75 | 40.31 | 40.61 | 70,785 | -0.16(-0.40%) |
May 14, 2021 | 40.61 | 41.12 | 40.51 | 40.77 | 69,518 | +0.29(+0.71%) |
May 13, 2021 | 38.59 | 40.63 | 38.59 | 40.48 | 131,981 | +1.87(+4.85%) |
May 12, 2021 | 39.88 | 40.24 | 38.46 | 38.61 | 89,842 | -1.01(-2.56%) |
May 11, 2021 | 39.63 | 39.95 | 39.26 | 39.62 | 94,762 | -0.29(-0.72%) |
May 10, 2021 | 40.36 | 40.81 | 39.89 | 39.91 | 176,095 | -0.17(-0.43%) |
May 07, 2021 | 40.17 | 40.50 | 39.86 | 40.08 | 124,091 | -0.59(-1.46%) |
May 06, 2021 | 40.83 | 40.83 | 39.83 | 40.67 | 96,229 | +0.09(+0.21%) |
May 05, 2021 | 40.89 | 41.01 | 40.35 | 40.59 | 98,714 | -0.17(-0.42%) |
May 04, 2021 | 40.52 | 41.03 | 40.06 | 40.76 | 151,002 | -0.22(-0.54%) |