Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.44 | 36.89 | 35.27 | 35.33 | 167,404 | -1.41(-3.83%) |
Apr 28, 2022 | 35.97 | 37.04 | 35.94 | 36.74 | 154,790 | +1.36(+3.84%) |
Apr 27, 2022 | 35.26 | 35.69 | 34.99 | 35.38 | 189,848 | -0.16(-0.45%) |
Apr 26, 2022 | 35.98 | 36.43 | 35.34 | 35.54 | 175,699 | -0.90(-2.46%) |
Apr 25, 2022 | 36.36 | 36.63 | 35.70 | 36.44 | 196,884 | -0.19(-0.51%) |
Apr 22, 2022 | 37.53 | 37.53 | 36.55 | 36.62 | 124,824 | -0.92(-2.46%) |
Apr 21, 2022 | 38.43 | 38.59 | 37.32 | 37.55 | 132,036 | -0.57(-1.48%) |
Apr 20, 2022 | 38.11 | 38.72 | 38.03 | 38.11 | 129,489 | +0.33(+0.87%) |
Apr 19, 2022 | 36.80 | 37.96 | 36.80 | 37.78 | 163,647 | +1.17(+3.19%) |
Apr 18, 2022 | 36.54 | 37.56 | 36.31 | 36.61 | 205,894 | +0.08(+0.21%) |
Apr 14, 2022 | 37.15 | 37.35 | 36.08 | 36.54 | 493,669 | -0.49(-1.32%) |
Apr 13, 2022 | 36.50 | 37.16 | 36.46 | 37.03 | 215,630 | +0.39(+1.06%) |
Apr 12, 2022 | 37.10 | 37.60 | 36.46 | 36.64 | 150,652 | -0.36(-0.97%) |
Apr 11, 2022 | 36.84 | 37.66 | 36.84 | 37.00 | 193,413 | +0.23(+0.62%) |
Apr 08, 2022 | 37.61 | 37.93 | 36.71 | 36.77 | 261,672 | -0.44(-1.19%) |
Apr 07, 2022 | 38.07 | 38.07 | 37.13 | 37.22 | 285,170 | -0.66(-1.74%) |
Apr 06, 2022 | 37.99 | 38.04 | 37.39 | 37.88 | 397,561 | -0.21(-0.54%) |
Apr 05, 2022 | 38.81 | 39.07 | 38.03 | 38.09 | 205,969 | -0.53(-1.37%) |
Apr 04, 2022 | 39.03 | 39.24 | 38.20 | 38.61 | 163,512 | -0.49(-1.25%) |
Apr 01, 2022 | 39.83 | 40.09 | 38.93 | 39.10 | 240,316 | -0.29(-0.74%) |
Mar 31, 2022 | 39.86 | 40.35 | 39.25 | 39.40 | 296,543 | -0.57(-1.42%) |
Mar 30, 2022 | 41.06 | 41.26 | 39.55 | 39.96 | 186,600 | -0.98(-2.40%) |
Mar 29, 2022 | 40.77 | 41.29 | 40.25 | 40.94 | 278,390 | +0.73(+1.82%) |
Mar 28, 2022 | 40.63 | 40.63 | 39.51 | 40.21 | 217,098 | -0.69(-1.70%) |
Mar 25, 2022 | 39.71 | 40.94 | 39.53 | 40.91 | 148,296 | +1.15(+2.90%) |
Mar 24, 2022 | 39.83 | 40.14 | 39.31 | 39.75 | 222,196 | +0.12(+0.31%) |
Mar 23, 2022 | 41.12 | 41.12 | 39.61 | 39.63 | 108,148 | -1.79(-4.33%) |
Mar 22, 2022 | 41.57 | 42.13 | 41.04 | 41.42 | 155,825 | +0.29(+0.71%) |
Mar 21, 2022 | 41.70 | 42.07 | 40.89 | 41.13 | 153,220 | -0.39(-0.95%) |
Mar 18, 2022 | 40.94 | 41.99 | 40.21 | 41.53 | 450,748 | +0.40(+0.98%) |
Mar 17, 2022 | 41.69 | 41.69 | 40.98 | 41.12 | 91,735 | -0.92(-2.19%) |
Mar 16, 2022 | 41.56 | 42.19 | 41.43 | 42.04 | 172,668 | +0.98(+2.38%) |
Mar 15, 2022 | 41.27 | 41.59 | 40.55 | 41.07 | 114,126 | -0.05(-0.11%) |
Mar 14, 2022 | 41.12 | 41.79 | 40.58 | 41.11 | 132,310 | +0.27(+0.67%) |
Mar 11, 2022 | 40.77 | 41.22 | 40.01 | 40.84 | 118,313 | +0.23(+0.58%) |
Mar 10, 2022 | 39.92 | 40.66 | 39.74 | 40.61 | 94,239 | +0.18(+0.44%) |
Mar 09, 2022 | 40.39 | 41.04 | 40.19 | 40.43 | 131,374 | +1.01(+2.57%) |
Mar 08, 2022 | 39.23 | 40.50 | 39.15 | 39.41 | 197,719 | +0.68(+1.74%) |
Mar 07, 2022 | 40.23 | 40.60 | 38.69 | 38.74 | 165,409 | -1.61(-4.00%) |
Mar 04, 2022 | 40.98 | 40.98 | 39.96 | 40.35 | 115,476 | -1.36(-3.26%) |
Mar 03, 2022 | 42.09 | 42.09 | 41.25 | 41.71 | 93,930 | -0.04(-0.09%) |
Mar 02, 2022 | 40.47 | 42.07 | 40.47 | 41.75 | 115,416 | +1.82(+4.56%) |
Mar 01, 2022 | 41.62 | 41.85 | 39.41 | 39.93 | 247,975 | -2.19(-5.19%) |
Feb 28, 2022 | 41.63 | 42.36 | 41.16 | 42.12 | 176,776 | +0.07(+0.16%) |
Feb 25, 2022 | 40.68 | 42.24 | 41.13 | 42.05 | 112,750 | +1.60(+3.94%) |
Feb 24, 2022 | 40.01 | 40.91 | 39.09 | 40.46 | 212,766 | -0.68(-1.64%) |
Feb 23, 2022 | 42.15 | 42.50 | 41.02 | 41.13 | 157,298 | -0.75(-1.79%) |
Feb 22, 2022 | 41.80 | 42.49 | 41.57 | 41.88 | 175,287 | -0.09(-0.22%) |
Feb 18, 2022 | 41.98 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 42.35 | 42.50 | 41.54 | 41.84 | 167,280 | -0.84(-1.98%) |
Feb 16, 2022 | 42.31 | 42.91 | 42.31 | 42.68 | 177,729 | +0.02(+0.04%) |
Feb 15, 2022 | 42.11 | 42.82 | 40.95 | 42.66 | 141,014 | +0.93(+2.23%) |
Feb 14, 2022 | 42.47 | 42.75 | 41.46 | 41.73 | 151,635 | -0.51(-1.20%) |
Feb 11, 2022 | 42.18 | 42.97 | 41.84 | 42.24 | 191,705 | +0.08(+0.20%) |
Feb 10, 2022 | 42.04 | 42.62 | 41.75 | 42.15 | 217,230 | +0.10(+0.25%) |
Feb 09, 2022 | 43.22 | 43.46 | 41.69 | 42.05 | 167,085 | -1.32(-3.05%) |
Feb 08, 2022 | 42.30 | 43.49 | 42.30 | 43.37 | 157,636 | +1.47(+3.52%) |
Feb 07, 2022 | 41.10 | 42.12 | 40.46 | 41.90 | 245,897 | +0.92(+2.24%) |
Feb 04, 2022 | 40.45 | 41.12 | 40.07 | 40.98 | 144,593 | +0.72(+1.79%) |
Feb 03, 2022 | 40.38 | 40.07 | 40.26 | 184,857 | -0.22(-0.53%) | |
Feb 02, 2022 | 41.06 | 41.06 | 40.20 | 40.47 | 218,529 | -0.46(-1.12%) |
Feb 01, 2022 | 41.14 | 41.38 | 40.31 | 40.93 | 140,529 | -0.27(-0.66%) |
Jan 31, 2022 | 40.21 | 41.23 | 41.21 | 297,198 | +0.67(+1.64%) | |
Jan 28, 2022 | 41.23 | 41.38 | 39.40 | 40.54 | 143,365 | -0.79(-1.91%) |
Jan 27, 2022 | 44.09 | 44.21 | 41.10 | 41.33 | 183,624 | -1.10(-2.59%) |
Jan 26, 2022 | 43.05 | 43.94 | 42.14 | 42.43 | 161,761 | -0.63(-1.46%) |
Jan 25, 2022 | 42.81 | 43.51 | 41.88 | 43.05 | 111,818 | -0.08(-0.17%) |
Jan 24, 2022 | 41.47 | 43.32 | 41.47 | 43.13 | 155,813 | +1.03(+2.45%) |
Jan 21, 2022 | 41.79 | 43.40 | 41.25 | 42.10 | 197,553 | -0.17(-0.40%) |
Jan 20, 2022 | 43.53 | 43.83 | 42.13 | 42.27 | 111,860 | -1.04(-2.41%) |
Jan 19, 2022 | 44.86 | 44.86 | 43.25 | 43.31 | 128,079 | -1.29(-2.88%) |
Jan 18, 2022 | 45.42 | 45.95 | 44.46 | 44.59 | 115,125 | -1.01(-2.22%) |
Jan 14, 2022 | 45.61 | 0 | +0.61(+1.36%) | |||
Jan 13, 2022 | 44.71 | 45.52 | 44.71 | 45.00 | 82,346 | +0.36(+0.80%) |
Jan 12, 2022 | 44.77 | 45.12 | 44.31 | 44.64 | 156,321 | -0.30(-0.67%) |
Jan 11, 2022 | 45.39 | 45.41 | 44.31 | 44.94 | 82,103 | -0.22(-0.48%) |
Jan 10, 2022 | 45.34 | 45.55 | 44.57 | 45.16 | 136,794 | -0.23(-0.52%) |
Jan 07, 2022 | 45.25 | 45.63 | 44.95 | 45.39 | 157,746 | +0.23(+0.52%) |
Jan 06, 2022 | 43.94 | 45.22 | 43.31 | 45.16 | 143,551 | +1.66(+3.82%) |
Jan 05, 2022 | 44.47 | 44.66 | 43.44 | 43.50 | 120,335 | -0.76(-1.72%) |
Jan 04, 2022 | 44.13 | 44.75 | 43.75 | 44.26 | 279,637 | +0.82(+1.88%) |
Jan 03, 2022 | 43.19 | 44.19 | 42.92 | 43.44 | 177,870 | +0.53(+1.25%) |
Dec 31, 2021 | 42.61 | 43.12 | 42.38 | 42.90 | 106,993 | +0.12(+0.29%) |
Dec 30, 2021 | 42.78 | 43.43 | 42.65 | 42.78 | 146,229 | -0.04(-0.09%) |
Dec 29, 2021 | 42.78 | 43.08 | 42.64 | 42.82 | 64,770 | +0.00(+0.00%) |
Dec 28, 2021 | 42.37 | 43.04 | 42.00 | 42.82 | 71,312 | +0.24(+0.57%) |
Dec 27, 2021 | 42.23 | 42.65 | 41.98 | 42.58 | 90,605 | +0.42(+1.00%) |
Dec 23, 2021 | 42.04 | 42.49 | 41.67 | 42.16 | 64,674 | +0.39(+0.94%) |
Dec 22, 2021 | 40.96 | 41.86 | 40.61 | 41.76 | 104,074 | +0.70(+1.71%) |
Dec 21, 2021 | 40.67 | 41.63 | 40.66 | 41.06 | 176,312 | +0.79(+1.97%) |
Dec 20, 2021 | 40.43 | 40.43 | 39.09 | 40.27 | 339,106 | -0.63(-1.53%) |
Dec 17, 2021 | 41.36 | 41.85 | 39.99 | 40.90 | 1,427,071 | -0.64(-1.53%) |
Dec 16, 2021 | 41.76 | 42.43 | 41.38 | 41.53 | 217,080 | +0.44(+1.07%) |
Dec 15, 2021 | 42.27 | 42.42 | 40.41 | 41.09 | 409,478 | -0.88(-2.09%) |
Dec 14, 2021 | 41.56 | 42.61 | 41.52 | 41.97 | 124,724 | +0.44(+1.06%) |
Dec 13, 2021 | 41.39 | 42.16 | 40.81 | 41.53 | 203,968 | -0.14(-0.34%) |
Dec 10, 2021 | 42.16 | 42.84 | 41.24 | 41.67 | 179,087 | +0.10(+0.25%) |
Dec 09, 2021 | 41.86 | 41.86 | 41.15 | 41.57 | 78,757 | -0.65(-1.55%) |
Dec 08, 2021 | 42.53 | 42.74 | 42.02 | 42.22 | 91,989 | -0.26(-0.62%) |
Dec 07, 2021 | 43.15 | 43.31 | 42.09 | 42.48 | 139,929 | -0.21(-0.48%) |
Dec 06, 2021 | 42.48 | 43.28 | 42.33 | 42.69 | 167,759 | +0.78(+1.87%) |
Dec 03, 2021 | 43.19 | 43.19 | 41.72 | 41.90 | 146,680 | -1.21(-2.80%) |
Dec 02, 2021 | 41.79 | 43.55 | 41.77 | 43.11 | 244,578 | +1.65(+3.99%) |
Dec 01, 2021 | 42.10 | 43.42 | 41.36 | 41.46 | 241,706 | -0.07(-0.16%) |
Nov 30, 2021 | 41.98 | 42.21 | 41.34 | 41.52 | 278,313 | -0.96(-2.27%) |
Nov 29, 2021 | 43.71 | 43.71 | 42.26 | 42.48 | 229,654 | -0.41(-0.96%) |
Nov 26, 2021 | 43.35 | 43.40 | 41.79 | 42.90 | 140,768 | -2.14(-4.76%) |
Nov 24, 2021 | 45.49 | 45.69 | 44.92 | 45.04 | 86,860 | -0.62(-1.36%) |
Nov 23, 2021 | 45.71 | 46.12 | 45.36 | 45.66 | 177,103 | +0.31(+0.67%) |
Nov 22, 2021 | 45.22 | 46.27 | 45.22 | 45.35 | 161,101 | +0.59(+1.31%) |
Nov 19, 2021 | 44.53 | 45.14 | 43.88 | 44.76 | 186,503 | -0.34(-0.76%) |
Nov 18, 2021 | 45.51 | 45.30 | 44.97 | 45.11 | 172,269 | -0.48(-1.05%) |
Nov 17, 2021 | 46.10 | 46.10 | 45.26 | 45.59 | 161,736 | -0.72(-1.55%) |
Nov 16, 2021 | 46.69 | 46.78 | 46.10 | 46.31 | 251,865 | -0.53(-1.14%) |
Nov 15, 2021 | 47.23 | 47.37 | 46.72 | 46.84 | 213,248 | -0.22(-0.48%) |
Nov 12, 2021 | 47.37 | 47.37 | 46.49 | 47.06 | 204,130 | -0.11(-0.24%) |
Nov 11, 2021 | 46.67 | 47.58 | 46.33 | 47.17 | 184,704 | +0.61(+1.30%) |
Nov 10, 2021 | 46.33 | 46.69 | 46.57 | 161,044 | +0.31(+0.67%) | |
Nov 09, 2021 | 46.17 | 46.60 | 45.62 | 46.26 | 292,449 | -0.10(-0.22%) |
Nov 08, 2021 | 46.38 | 46.65 | 45.55 | 46.36 | 176,488 | +0.37(+0.81%) |
Nov 05, 2021 | 45.61 | 46.45 | 45.32 | 45.99 | 193,526 | +0.78(+1.74%) |
Nov 04, 2021 | 46.27 | 46.27 | 44.73 | 45.20 | 215,896 | -1.12(-2.42%) |
Nov 03, 2021 | 45.41 | 46.42 | 45.41 | 46.32 | 268,327 | +0.85(+1.87%) |
Nov 02, 2021 | 46.73 | 47.16 | 45.36 | 45.47 | 228,946 | -1.31(-2.80%) |
Nov 01, 2021 | 45.44 | 46.86 | 45.24 | 46.78 | 364,637 | +1.54(+3.41%) |
Oct 29, 2021 | 45.42 | 45.63 | 45.00 | 45.24 | 250,017 | -0.02(-0.04%) |
Oct 28, 2021 | 44.42 | 45.34 | 45.26 | 292,635 | +1.33(+3.02%) | |
Oct 27, 2021 | 46.56 | 44.69 | 43.58 | 43.93 | 348,040 | -0.93(-2.08%) |
Oct 26, 2021 | 44.34 | 44.97 | 44.87 | 571,882 | +0.30(+0.67%) | |
Oct 25, 2021 | 44.79 | 44.79 | 43.99 | 44.57 | 293,350 | +0.10(+0.23%) |
Oct 22, 2021 | 44.18 | 44.55 | 43.86 | 44.46 | 191,031 | +0.18(+0.40%) |
Oct 21, 2021 | 44.24 | 44.56 | 43.88 | 44.29 | 353,874 | +0.03(+0.06%) |
Oct 20, 2021 | 43.67 | 44.33 | 43.30 | 44.26 | 228,155 | +0.49(+1.11%) |
Oct 19, 2021 | 44.09 | 44.09 | 43.17 | 43.77 | 229,733 | +0.03(+0.06%) |
Oct 18, 2021 | 43.01 | 44.57 | 42.89 | 43.75 | 369,551 | +0.88(+2.05%) |
Oct 15, 2021 | 45.25 | 45.25 | 42.80 | 42.87 | 2,972,259 | -1.52(-3.43%) |
Oct 14, 2021 | 45.62 | 45.62 | 44.11 | 44.39 | 314,896 | -0.71(-1.57%) |
Oct 13, 2021 | 46.72 | 46.72 | 44.67 | 45.10 | 287,529 | -1.57(-3.36%) |
Oct 12, 2021 | 45.35 | 47.04 | 44.55 | 46.67 | 656,474 | +0.19(+0.40%) |
Oct 11, 2021 | 45.28 | 46.70 | 44.83 | 46.48 | 635,680 | +1.78(+3.97%) |
Oct 08, 2021 | 43.51 | 44.79 | 43.37 | 44.71 | 226,909 | +0.92(+2.11%) |
Oct 07, 2021 | 42.71 | 43.87 | 42.65 | 43.78 | 299,506 | +1.54(+3.65%) |
Oct 06, 2021 | 40.86 | 42.31 | 40.19 | 42.24 | 313,770 | +1.19(+2.89%) |
Oct 05, 2021 | 39.26 | 41.35 | 39.26 | 41.05 | 116,321 | +0.07(+0.16%) |
Oct 04, 2021 | 40.97 | 41.32 | 40.37 | 40.99 | 82,373 | +0.04(+0.09%) |
Oct 01, 2021 | 40.23 | 41.58 | 40.16 | 40.95 | 155,438 | +0.77(+1.91%) |
Sep 30, 2021 | 40.70 | 40.86 | 40.02 | 40.19 | 74,240 | -0.32(-0.78%) |
Sep 29, 2021 | 39.94 | 40.58 | 39.68 | 40.50 | 87,220 | +0.64(+1.59%) |
Sep 28, 2021 | 40.94 | 40.96 | 39.73 | 39.87 | 107,191 | -0.82(-2.01%) |
Sep 27, 2021 | 39.75 | 41.08 | 39.67 | 40.69 | 114,448 | +1.35(+3.43%) |
Sep 24, 2021 | 38.47 | 39.61 | 38.47 | 39.34 | 146,506 | +0.68(+1.76%) |
Sep 23, 2021 | 37.75 | 38.99 | 37.75 | 38.66 | 157,777 | +1.24(+3.31%) |
Sep 22, 2021 | 36.85 | 37.91 | 36.84 | 37.42 | 99,649 | +0.83(+2.26%) |
Sep 21, 2021 | 37.09 | 37.15 | 36.56 | 36.59 | 111,121 | -0.08(-0.23%) |
Sep 20, 2021 | 37.08 | 37.08 | 35.91 | 36.68 | 149,676 | -1.50(-3.92%) |
Sep 17, 2021 | 36.90 | 38.28 | 36.42 | 38.18 | 542,114 | +1.45(+3.95%) |
Sep 16, 2021 | 37.00 | 37.14 | 36.34 | 36.72 | 82,655 | -0.11(-0.30%) |
Sep 15, 2021 | 36.22 | 36.97 | 36.02 | 36.84 | 143,070 | +0.66(+1.83%) |
Sep 14, 2021 | 37.76 | 37.76 | 36.05 | 36.18 | 93,590 | -1.39(-3.69%) |
Sep 13, 2021 | 37.39 | 37.75 | 36.99 | 37.56 | 84,865 | +0.36(+0.98%) |
Sep 10, 2021 | 37.79 | 37.93 | 37.14 | 37.20 | 103,021 | -0.36(-0.97%) |
Sep 09, 2021 | 37.61 | 37.99 | 37.44 | 37.56 | 75,569 | -0.02(-0.05%) |
Sep 08, 2021 | 37.96 | 38.05 | 37.18 | 37.58 | 67,893 | -0.52(-1.37%) |
Sep 07, 2021 | 38.77 | 38.94 | 38.05 | 38.10 | 57,952 | -0.54(-1.40%) |
Sep 03, 2021 | 38.99 | 39.24 | 38.36 | 38.64 | 59,729 | -0.26(-0.67%) |
Sep 02, 2021 | 38.74 | 39.14 | 38.63 | 38.90 | 70,330 | +0.09(+0.24%) |
Sep 01, 2021 | 38.94 | 38.94 | 38.40 | 38.81 | 98,892 | -0.03(-0.07%) |
Aug 31, 2021 | 38.50 | 39.09 | 38.24 | 38.84 | 85,429 | +0.57(+1.48%) |
Aug 30, 2021 | 39.51 | 39.51 | 38.19 | 38.27 | 60,298 | -1.10(-2.79%) |
Aug 27, 2021 | 38.18 | 39.46 | 38.18 | 39.37 | 90,728 | +1.35(+3.55%) |
Aug 26, 2021 | 38.72 | 38.79 | 37.97 | 38.02 | 72,860 | -0.63(-1.64%) |
Aug 25, 2021 | 38.82 | 39.45 | 38.57 | 38.65 | 96,099 | -0.09(-0.24%) |
Aug 24, 2021 | 38.88 | 39.11 | 38.51 | 38.74 | 82,154 | +0.01(+0.02%) |
Aug 23, 2021 | 38.78 | 39.47 | 38.40 | 38.73 | 91,981 | -0.21(-0.55%) |
Aug 20, 2021 | 37.78 | 39.01 | 37.67 | 38.95 | 79,689 | +1.00(+2.65%) |
Aug 19, 2021 | 38.03 | 38.41 | 37.51 | 37.94 | 94,503 | -0.56(-1.45%) |
Aug 18, 2021 | 38.58 | 39.31 | 38.45 | 38.50 | 105,134 | -0.21(-0.55%) |
Aug 17, 2021 | 39.12 | 39.23 | 38.23 | 38.71 | 66,439 | -0.60(-1.54%) |
Aug 16, 2021 | 39.21 | 39.64 | 38.62 | 39.32 | 100,891 | -0.08(-0.21%) |
Aug 13, 2021 | 39.86 | 39.86 | 39.38 | 39.40 | 46,090 | -0.42(-1.05%) |
Aug 12, 2021 | 40.21 | 40.21 | 39.56 | 39.82 | 67,368 | -0.20(-0.51%) |
Aug 11, 2021 | 39.51 | 40.09 | 39.28 | 40.03 | 94,430 | +0.73(+1.85%) |
Aug 10, 2021 | 38.63 | 39.39 | 38.63 | 39.30 | 103,361 | +0.51(+1.32%) |
Aug 09, 2021 | 39.05 | 39.43 | 38.61 | 38.79 | 82,061 | -0.29(-0.74%) |
Aug 06, 2021 | 38.47 | 39.44 | 38.47 | 39.08 | 113,989 | +1.18(+3.12%) |
Aug 05, 2021 | 37.53 | 37.97 | 37.34 | 37.90 | 93,614 | +0.64(+1.72%) |
Aug 04, 2021 | 36.92 | 37.43 | 36.77 | 37.25 | 90,535 | -0.20(-0.52%) |
Aug 03, 2021 | 37.25 | 37.56 | 36.84 | 37.45 | 155,137 | +0.20(+0.52%) |
Aug 02, 2021 | 37.39 | 38.19 | 37.02 | 37.25 | 196,711 | +0.06(+0.15%) |
Jul 30, 2021 | 36.97 | 37.52 | 36.91 | 37.20 | 188,441 | +0.01(+0.03%) |
Jul 29, 2021 | 37.36 | 37.50 | 36.72 | 37.19 | 121,723 | +0.17(+0.45%) |
Jul 28, 2021 | 36.18 | 37.29 | 36.18 | 37.02 | 187,309 | +0.95(+2.63%) |
Jul 27, 2021 | 35.55 | 36.32 | 35.32 | 36.07 | 84,287 | +0.09(+0.26%) |
Jul 26, 2021 | 35.67 | 36.50 | 35.67 | 35.98 | 84,276 | +0.37(+1.04%) |
Jul 23, 2021 | 35.89 | 36.09 | 35.43 | 35.61 | 83,068 | +0.19(+0.53%) |
Jul 22, 2021 | 36.53 | 36.63 | 35.22 | 35.42 | 67,916 | -1.13(-3.10%) |
Jul 21, 2021 | 36.47 | 37.25 | 36.28 | 36.56 | 120,803 | +0.62(+1.73%) |
Jul 20, 2021 | 35.18 | 37.02 | 35.18 | 35.93 | 145,418 | +0.72(+2.03%) |
Jul 19, 2021 | 35.98 | 36.73 | 34.97 | 35.22 | 132,332 | -1.43(-3.91%) |
Jul 16, 2021 | 37.68 | 37.81 | 36.59 | 36.65 | 174,463 | -0.61(-1.65%) |
Jul 15, 2021 | 36.42 | 37.43 | 36.42 | 37.26 | 159,116 | +0.44(+1.19%) |
Jul 14, 2021 | 36.53 | 37.20 | 36.45 | 36.83 | 146,498 | +0.25(+0.69%) |
Jul 13, 2021 | 37.08 | 37.30 | 36.23 | 36.58 | 154,778 | -0.53(-1.43%) |
Jul 12, 2021 | 36.15 | 37.19 | 36.05 | 37.11 | 150,609 | +0.33(+0.91%) |
Jul 09, 2021 | 36.18 | 36.81 | 35.27 | 36.77 | 141,366 | +1.52(+4.30%) |
Jul 08, 2021 | 35.66 | 36.34 | 35.01 | 35.26 | 205,460 | -1.02(-2.82%) |
Jul 07, 2021 | 36.69 | 36.92 | 36.15 | 36.28 | 148,034 | -0.50(-1.37%) |
Jul 06, 2021 | 37.75 | 37.75 | 36.45 | 36.78 | 120,454 | -1.13(-2.99%) |
Jul 02, 2021 | 38.16 | 38.29 | 37.66 | 37.91 | 108,684 | -0.35(-0.92%) |
Jul 01, 2021 | 38.01 | 38.55 | 37.87 | 38.27 | 102,886 | +0.22(+0.59%) |
Jun 30, 2021 | 37.62 | 38.07 | 37.20 | 38.05 | 506,525 | +0.14(+0.37%) |
Jun 29, 2021 | 38.95 | 39.06 | 37.90 | 37.91 | 110,964 | -0.59(-1.52%) |
Jun 28, 2021 | 40.19 | 40.19 | 38.39 | 38.49 | 184,507 | -1.80(-4.46%) |
Jun 25, 2021 | 40.88 | 40.97 | 40.13 | 40.29 | 467,266 | +0.13(+0.32%) |
Jun 24, 2021 | 39.88 | 40.22 | 39.13 | 40.16 | 122,749 | +0.31(+0.77%) |
Jun 23, 2021 | 40.10 | 40.37 | 39.78 | 39.85 | 267,865 | -0.03(-0.07%) |
Jun 22, 2021 | 40.01 | 40.03 | 39.18 | 39.88 | 175,126 | -0.19(-0.49%) |
Jun 21, 2021 | 38.97 | 40.54 | 38.85 | 40.07 | 253,919 | +1.51(+3.91%) |
Jun 18, 2021 | 39.19 | 39.37 | 37.09 | 38.57 | 501,943 | -1.13(-2.84%) |
Jun 17, 2021 | 40.62 | 40.70 | 39.32 | 39.69 | 363,271 | -0.76(-1.88%) |
Jun 16, 2021 | 39.61 | 41.06 | 38.93 | 40.45 | 313,330 | +1.54(+3.95%) |
Jun 15, 2021 | 38.95 | 39.26 | 38.32 | 38.92 | 133,524 | +0.26(+0.67%) |
Jun 14, 2021 | 39.08 | 39.36 | 38.27 | 38.66 | 202,686 | -0.55(-1.39%) |
Jun 11, 2021 | 38.88 | 39.56 | 38.74 | 39.20 | 199,670 | +0.66(+1.70%) |
Jun 10, 2021 | 38.21 | 38.85 | 37.89 | 38.55 | 308,410 | +0.78(+2.06%) |
Jun 09, 2021 | 38.56 | 39.15 | 37.63 | 37.77 | 200,849 | -0.75(-1.95%) |
Jun 08, 2021 | 39.37 | 39.45 | 38.37 | 38.52 | 201,688 | -0.83(-2.12%) |
Jun 07, 2021 | 39.80 | 39.89 | 39.20 | 39.35 | 226,013 | -0.37(-0.93%) |
Jun 04, 2021 | 39.56 | 39.92 | 39.44 | 39.72 | 253,328 | -0.11(-0.28%) |
Jun 03, 2021 | 39.96 | 40.00 | 39.63 | 39.83 | 520,035 | +0.05(+0.12%) |
Jun 02, 2021 | 40.44 | 40.44 | 39.44 | 39.79 | 390,444 | -2.24(-5.33%) |
Jun 01, 2021 | 41.29 | 42.26 | 40.51 | 42.03 | 128,769 | +0.96(+2.34%) |
May 28, 2021 | 41.12 | 41.25 | 40.06 | 41.06 | 58,106 | +0.18(+0.43%) |
May 27, 2021 | 40.70 | 41.36 | 40.68 | 40.89 | 90,593 | +0.68(+1.68%) |
May 26, 2021 | 39.65 | 40.36 | 38.32 | 40.21 | 66,570 | +0.80(+2.02%) |
May 25, 2021 | 41.22 | 41.52 | 39.35 | 39.42 | 127,130 | -1.55(-3.77%) |
May 24, 2021 | 42.12 | 42.12 | 40.85 | 40.96 | 71,304 | -1.05(-2.49%) |
May 21, 2021 | 41.38 | 42.15 | 40.93 | 42.01 | 85,409 | +1.07(+2.62%) |
May 20, 2021 | 40.79 | 41.17 | 40.31 | 40.93 | 82,430 | +0.03(+0.07%) |
May 19, 2021 | 40.49 | 41.10 | 39.73 | 40.91 | 84,752 | -0.01(-0.02%) |
May 18, 2021 | 41.85 | 42.19 | 40.88 | 40.92 | 58,114 | -1.13(-2.69%) |
May 17, 2021 | 41.42 | 42.29 | 41.07 | 42.05 | 34,774 | +0.42(+1.00%) |
May 14, 2021 | 41.60 | 41.80 | 41.18 | 41.63 | 54,585 | +0.39(+0.94%) |
May 13, 2021 | 39.47 | 41.64 | 38.92 | 41.24 | 105,068 | +1.77(+4.48%) |
May 12, 2021 | 40.50 | 41.06 | 39.33 | 39.47 | 63,185 | -0.86(-2.13%) |
May 11, 2021 | 40.29 | 40.99 | 40.19 | 40.33 | 49,874 | -0.48(-1.18%) |
May 10, 2021 | 41.92 | 42.45 | 40.77 | 40.81 | 134,870 | -1.25(-2.97%) |
May 07, 2021 | 41.19 | 42.12 | 40.93 | 42.06 | 67,948 | +0.36(+0.87%) |
May 06, 2021 | 40.92 | 41.75 | 40.44 | 41.70 | 79,390 | +0.80(+1.95%) |
May 05, 2021 | 40.56 | 41.07 | 40.17 | 40.91 | 56,363 | +0.31(+0.75%) |
May 04, 2021 | 40.31 | 40.72 | 39.59 | 40.60 | 72,578 | +0.28(+0.69%) |