Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.690 | 3.760 | 3.650 | 3.750 | 2,004,702 | +0.05(+1.35%) |
Apr 28, 2022 | 3.700 | 3.720 | 3.683 | 3.700 | 1,468,702 | +0.00(+0.00%) |
Apr 27, 2022 | 3.710 | 3.710 | 3.665 | 3.700 | 2,373,671 | -0.02(-0.54%) |
Apr 26, 2022 | 3.740 | 3.740 | 3.680 | 3.720 | 2,393,182 | -0.02(-0.53%) |
Apr 25, 2022 | 3.690 | 3.750 | 3.690 | 3.740 | 2,753,460 | +0.01(+0.27%) |
Apr 22, 2022 | 3.730 | 3.735 | 3.650 | 3.730 | 2,223,888 | -0.01(-0.27%) |
Apr 21, 2022 | 3.760 | 3.760 | 3.730 | 3.740 | 1,649,113 | -0.01(-0.27%) |
Apr 20, 2022 | 3.770 | 3.770 | 3.740 | 3.750 | 859,707 | +0.00(+0.00%) |
Apr 19, 2022 | 3.760 | 3.760 | 3.750 | 3.750 | 579,136 | -0.01(-0.27%) |
Apr 18, 2022 | 3.750 | 3.765 | 3.730 | 3.760 | 641,953 | +0.01(+0.27%) |
Apr 14, 2022 | 3.730 | 3.760 | 3.730 | 3.750 | 746,885 | +0.01(+0.27%) |
Apr 13, 2022 | 3.750 | 3.760 | 3.730 | 3.740 | 1,877,881 | -0.01(-0.27%) |
Apr 12, 2022 | 3.750 | 3.760 | 3.720 | 3.750 | 730,691 | -0.01(-0.27%) |
Apr 11, 2022 | 3.750 | 3.760 | 3.730 | 3.760 | 2,079,769 | +0.01(+0.27%) |
Apr 08, 2022 | 3.740 | 3.760 | 3.740 | 3.750 | 2,000,244 | +0.00(+0.00%) |
Apr 07, 2022 | 3.730 | 3.770 | 3.730 | 3.750 | 1,798,215 | +0.01(+0.27%) |
Apr 06, 2022 | 3.730 | 3.755 | 3.730 | 3.740 | 2,629,937 | -0.01(-0.27%) |
Apr 05, 2022 | 3.740 | 3.770 | 3.730 | 3.750 | 2,335,094 | +0.01(+0.27%) |
Apr 04, 2022 | 3.770 | 3.770 | 3.740 | 3.740 | 919,492 | -0.02(-0.53%) |
Apr 01, 2022 | 3.750 | 3.760 | 3.730 | 3.760 | 924,255 | +0.03(+0.80%) |
Mar 31, 2022 | 3.730 | 3.760 | 3.730 | 3.730 | 667,184 | -0.02(-0.53%) |
Mar 30, 2022 | 3.750 | 3.770 | 3.730 | 3.750 | 454,279 | -0.01(-0.27%) |
Mar 29, 2022 | 3.740 | 3.770 | 3.735 | 3.760 | 1,130,787 | +0.01(+0.27%) |
Mar 28, 2022 | 3.760 | 3.760 | 3.730 | 3.750 | 947,942 | +0.01(+0.27%) |
Mar 25, 2022 | 3.720 | 3.760 | 3.720 | 3.740 | 855,518 | +0.02(+0.54%) |
Mar 24, 2022 | 3.730 | 3.750 | 3.720 | 3.720 | 414,190 | -0.01(-0.27%) |
Mar 23, 2022 | 3.710 | 3.730 | 3.690 | 3.730 | 960,629 | +0.03(+0.81%) |
Mar 22, 2022 | 3.700 | 3.710 | 3.680 | 3.700 | 1,527,167 | +0.02(+0.54%) |
Mar 21, 2022 | 3.680 | 3.690 | 3.680 | 3.680 | 684,451 | +0.01(+0.27%) |
Mar 18, 2022 | 3.680 | 3.690 | 3.670 | 3.670 | 391,580 | -0.01(-0.27%) |
Mar 17, 2022 | 3.680 | 3.694 | 3.670 | 3.680 | 600,513 | +0.00(+0.00%) |
Mar 16, 2022 | 3.700 | 3.720 | 3.680 | 3.680 | 1,345,749 | -0.02(-0.54%) |
Mar 15, 2022 | 3.710 | 3.730 | 3.700 | 3.700 | 357,471 | -0.01(-0.27%) |
Mar 14, 2022 | 3.730 | 3.730 | 3.680 | 3.710 | 1,715,412 | -0.01(-0.27%) |
Mar 11, 2022 | 3.730 | 3.740 | 3.710 | 3.720 | 290,385 | +0.01(+0.27%) |
Mar 10, 2022 | 3.700 | 3.730 | 3.700 | 3.710 | 673,752 | +0.00(+0.00%) |
Mar 09, 2022 | 3.730 | 3.730 | 3.690 | 3.710 | 376,427 | +0.00(+0.00%) |
Mar 08, 2022 | 3.730 | 3.740 | 3.700 | 3.710 | 829,874 | -0.01(-0.27%) |
Mar 07, 2022 | 3.730 | 3.730 | 3.700 | 3.720 | 1,194,985 | -0.02(-0.53%) |
Mar 04, 2022 | 3.700 | 3.760 | 3.700 | 3.740 | 1,034,696 | -0.01(-0.27%) |
Mar 03, 2022 | 3.710 | 3.775 | 3.710 | 3.750 | 1,483,438 | +0.05(+1.35%) |
Mar 02, 2022 | 3.690 | 3.740 | 3.670 | 3.700 | 1,520,479 | +0.03(+0.82%) |
Mar 01, 2022 | 3.630 | 3.700 | 3.630 | 3.670 | 839,628 | +0.02(+0.55%) |
Feb 28, 2022 | 3.650 | 3.680 | 3.640 | 3.650 | 779,506 | +0.00(+0.00%) |
Feb 25, 2022 | 3.590 | 3.650 | 3.600 | 3.650 | 1,101,021 | +0.03(+0.83%) |
Feb 24, 2022 | 3.610 | 3.635 | 3.590 | 3.620 | 1,434,442 | +0.00(+0.00%) |
Feb 23, 2022 | 3.610 | 3.630 | 3.610 | 3.620 | 1,018,328 | +0.01(+0.28%) |
Feb 22, 2022 | 3.610 | 3.620 | 3.610 | 3.610 | 1,056,859 | +0.00(+0.00%) |
Feb 18, 2022 | 3.610 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.620 | 3.630 | 3.600 | 3.610 | 1,180,881 | +0.00(+0.00%) |
Feb 16, 2022 | 3.610 | 3.625 | 3.600 | 3.610 | 1,113,752 | +0.00(+0.00%) |
Feb 15, 2022 | 3.610 | 3.630 | 3.600 | 3.610 | 869,928 | +0.00(+0.00%) |
Feb 14, 2022 | 3.650 | 3.660 | 3.610 | 3.610 | 1,837,884 | -0.05(-1.37%) |
Feb 11, 2022 | 3.660 | 3.690 | 3.640 | 3.660 | 2,016,880 | +0.00(+0.00%) |
Feb 10, 2022 | 3.690 | 3.700 | 3.660 | 3.660 | 792,622 | -0.02(-0.54%) |
Feb 09, 2022 | 3.650 | 3.680 | 3.650 | 3.680 | 474,856 | +0.04(+1.10%) |
Feb 08, 2022 | 3.670 | 3.690 | 3.640 | 3.640 | 423,351 | -0.01(-0.27%) |
Feb 07, 2022 | 3.670 | 3.690 | 3.650 | 3.650 | 1,212,923 | -0.02(-0.54%) |
Feb 04, 2022 | 3.670 | 3.691 | 3.620 | 3.670 | 519,767 | -0.01(-0.27%) |
Feb 03, 2022 | 3.690 | 3.680 | 777,802 | +0.01(+0.27%) | ||
Feb 02, 2022 | 3.660 | 3.700 | 3.660 | 3.670 | 1,095,542 | +0.01(+0.27%) |
Feb 01, 2022 | 3.600 | 3.660 | 3.600 | 3.660 | 2,548,226 | +0.05(+1.39%) |
Jan 31, 2022 | 3.590 | 3.640 | 3.610 | 839,620 | +0.01(+0.28%) | |
Jan 28, 2022 | 3.600 | 3.610 | 3.590 | 3.600 | 1,027,683 | +0.01(+0.28%) |
Jan 27, 2022 | 3.620 | 3.630 | 3.580 | 3.590 | 801,166 | +0.01(+0.28%) |
Jan 26, 2022 | 3.590 | 3.650 | 3.580 | 3.580 | 842,557 | -0.01(-0.28%) |
Jan 25, 2022 | 3.560 | 3.590 | 3.550 | 3.590 | 1,153,102 | +0.02(+0.56%) |
Jan 24, 2022 | 3.560 | 3.590 | 3.540 | 3.570 | 2,328,684 | +0.00(+0.00%) |
Jan 21, 2022 | 3.590 | 3.610 | 3.570 | 3.570 | 1,379,250 | -0.02(-0.56%) |
Jan 20, 2022 | 3.610 | 3.620 | 3.590 | 3.590 | 1,528,335 | +0.00(+0.00%) |
Jan 19, 2022 | 3.620 | 3.630 | 3.590 | 3.590 | 1,401,952 | -0.03(-0.83%) |
Jan 18, 2022 | 3.630 | 3.640 | 3.610 | 3.620 | 632,650 | -0.01(-0.28%) |
Jan 14, 2022 | 3.630 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.640 | 3.640 | 3.630 | 3.630 | 709,816 | -0.01(-0.27%) |
Jan 12, 2022 | 3.620 | 3.640 | 3.620 | 3.640 | 444,341 | +0.02(+0.55%) |
Jan 11, 2022 | 3.630 | 3.640 | 3.615 | 3.620 | 1,063,574 | -0.01(-0.28%) |
Jan 10, 2022 | 3.620 | 3.650 | 3.600 | 3.630 | 517,700 | +0.00(+0.00%) |
Jan 07, 2022 | 3.630 | 3.650 | 3.620 | 3.630 | 1,918,686 | -0.01(-0.27%) |
Jan 06, 2022 | 3.630 | 3.650 | 3.625 | 3.640 | 894,575 | -0.01(-0.27%) |
Jan 05, 2022 | 3.650 | 3.670 | 3.650 | 3.650 | 838,977 | +0.00(+0.00%) |
Jan 04, 2022 | 3.630 | 3.670 | 3.620 | 3.650 | 920,595 | +0.00(+0.00%) |
Jan 03, 2022 | 3.630 | 3.690 | 3.630 | 3.650 | 314,905 | +0.00(+0.00%) |
Dec 31, 2021 | 3.630 | 3.660 | 3.630 | 3.650 | 572,339 | +0.02(+0.55%) |
Dec 30, 2021 | 3.610 | 3.650 | 3.610 | 3.630 | 938,758 | -0.02(-0.55%) |
Dec 29, 2021 | 3.650 | 3.660 | 3.630 | 3.650 | 475,803 | +0.02(+0.55%) |
Dec 28, 2021 | 3.620 | 3.680 | 3.600 | 3.630 | 1,105,879 | +0.00(+0.00%) |
Dec 27, 2021 | 3.580 | 3.640 | 3.570 | 3.630 | 802,624 | +0.04(+1.11%) |
Dec 23, 2021 | 3.610 | 3.620 | 3.580 | 3.590 | 2,505,694 | -0.02(-0.55%) |
Dec 22, 2021 | 3.580 | 3.620 | 3.545 | 3.610 | 1,372,675 | +0.05(+1.40%) |
Dec 21, 2021 | 3.570 | 3.610 | 3.560 | 3.560 | 3,133,739 | -0.01(-0.28%) |
Dec 20, 2021 | 3.600 | 3.610 | 3.560 | 3.570 | 5,738,159 | -0.03(-0.83%) |
Dec 17, 2021 | 3.610 | 3.650 | 3.590 | 3.600 | 3,940,432 | -0.01(-0.28%) |
Dec 16, 2021 | 3.600 | 3.685 | 3.580 | 3.610 | 3,690,362 | +0.03(+0.84%) |
Dec 15, 2021 | 3.580 | 3.610 | 3.561 | 3.580 | 4,006,105 | +0.00(+0.00%) |
Dec 14, 2021 | 3.560 | 3.640 | 3.560 | 3.580 | 1,843,757 | +0.01(+0.28%) |
Dec 13, 2021 | 3.550 | 3.600 | 3.550 | 3.570 | 2,039,133 | +0.00(+0.00%) |
Dec 10, 2021 | 3.580 | 3.590 | 3.570 | 3.570 | 1,377,103 | +0.00(+0.00%) |
Dec 09, 2021 | 3.570 | 3.590 | 3.530 | 3.570 | 2,703,381 | -0.01(-0.28%) |
Dec 08, 2021 | 3.600 | 3.610 | 3.580 | 3.580 | 1,406,164 | -0.01(-0.28%) |
Dec 07, 2021 | 3.590 | 3.610 | 3.580 | 3.590 | 2,268,077 | +0.00(+0.00%) |
Dec 06, 2021 | 3.590 | 3.600 | 3.570 | 3.590 | 1,923,973 | +0.00(+0.00%) |
Dec 03, 2021 | 3.600 | 3.610 | 3.590 | 3.590 | 1,754,725 | -0.01(-0.28%) |
Dec 02, 2021 | 3.600 | 3.640 | 3.600 | 3.600 | 1,960,347 | -0.01(-0.28%) |
Dec 01, 2021 | 3.640 | 3.660 | 3.570 | 3.610 | 1,981,375 | -0.01(-0.28%) |
Nov 30, 2021 | 3.610 | 3.640 | 3.590 | 3.620 | 2,661,520 | +0.01(+0.28%) |
Nov 29, 2021 | 3.630 | 3.630 | 3.600 | 3.610 | 1,654,828 | -0.01(-0.28%) |
Nov 26, 2021 | 3.600 | 3.640 | 3.600 | 3.620 | 765,290 | -0.01(-0.28%) |
Nov 24, 2021 | 3.600 | 3.630 | 3.590 | 3.630 | 1,347,922 | +0.03(+0.83%) |
Nov 23, 2021 | 3.610 | 3.620 | 3.590 | 3.600 | 1,140,854 | -0.02(-0.55%) |
Nov 22, 2021 | 3.630 | 3.640 | 3.562 | 3.620 | 1,340,828 | -0.01(-0.28%) |
Nov 19, 2021 | 3.610 | 3.660 | 3.610 | 3.630 | 1,161,039 | +0.00(+0.00%) |
Nov 18, 2021 | 3.650 | 3.670 | 3.610 | 3.630 | 1,507,262 | -0.03(-0.82%) |
Nov 17, 2021 | 3.660 | 3.680 | 3.650 | 3.660 | 1,117,581 | +0.00(+0.00%) |
Nov 16, 2021 | 3.650 | 3.670 | 3.650 | 3.660 | 1,322,087 | -0.01(-0.27%) |
Nov 15, 2021 | 3.690 | 3.690 | 3.660 | 3.670 | 948,241 | -0.01(-0.27%) |
Nov 12, 2021 | 3.670 | 3.690 | 3.670 | 3.680 | 915,130 | +0.02(+0.55%) |
Nov 11, 2021 | 3.680 | 3.690 | 3.660 | 3.660 | 1,019,735 | -0.02(-0.54%) |
Nov 10, 2021 | 3.690 | 3.680 | 2,652,976 | -0.02(-0.54%) | ||
Nov 09, 2021 | 3.660 | 3.720 | 3.650 | 3.700 | 3,059,774 | +0.04(+1.09%) |
Nov 08, 2021 | 3.700 | 3.705 | 3.650 | 3.660 | 2,811,758 | -0.02(-0.54%) |
Nov 05, 2021 | 3.680 | 3.709 | 3.670 | 3.680 | 1,916,340 | -0.01(-0.27%) |
Nov 04, 2021 | 3.680 | 3.720 | 3.680 | 3.690 | 2,564,417 | -0.01(-0.27%) |
Nov 03, 2021 | 3.680 | 3.700 | 3.670 | 3.700 | 1,401,094 | +0.01(+0.27%) |
Nov 02, 2021 | 3.690 | 3.700 | 3.680 | 3.690 | 2,052,929 | +0.00(+0.00%) |
Nov 01, 2021 | 3.690 | 3.720 | 3.700 | 3.690 | 821,426 | +0.00(+0.00%) |
Oct 29, 2021 | 3.690 | 3.700 | 3.690 | 3.690 | 743,698 | -0.01(-0.27%) |
Oct 28, 2021 | 3.680 | 3.700 | 3.675 | 3.700 | 1,473,330 | +0.02(+0.54%) |
Oct 27, 2021 | 3.690 | 3.700 | 3.670 | 3.680 | 1,175,899 | -0.02(-0.54%) |
Oct 26, 2021 | 3.710 | 3.680 | 3.700 | 4,385,174 | +0.02(+0.54%) | |
Oct 25, 2021 | 3.680 | 3.700 | 3.680 | 3.680 | 2,220,973 | -0.02(-0.54%) |
Oct 22, 2021 | 3.680 | 3.710 | 3.680 | 3.700 | 2,130,534 | +0.01(+0.27%) |
Oct 21, 2021 | 3.680 | 3.728 | 3.680 | 3.690 | 1,448,628 | -0.02(-0.54%) |
Oct 20, 2021 | 3.730 | 3.740 | 3.700 | 3.710 | 1,846,697 | -0.01(-0.27%) |
Oct 19, 2021 | 3.680 | 3.740 | 3.680 | 3.720 | 3,122,437 | +0.00(+0.00%) |
Oct 18, 2021 | 3.700 | 3.720 | 3.680 | 3.720 | 3,265,037 | +0.02(+0.54%) |
Oct 15, 2021 | 3.720 | 3.788 | 3.700 | 3.700 | 2,256,288 | -0.04(-1.07%) |
Oct 14, 2021 | 3.790 | 3.800 | 3.720 | 3.740 | 2,694,201 | -0.01(-0.27%) |
Oct 13, 2021 | 3.720 | 3.770 | 3.713 | 3.750 | 4,093,803 | -0.01(-0.27%) |
Oct 12, 2021 | 3.750 | 3.800 | 3.700 | 3.760 | 11,638,123 | +0.00(+0.00%) |
Oct 11, 2021 | 3.710 | 3.785 | 3.635 | 3.760 | 15,291,743 | +0.05(+1.35%) |
Oct 08, 2021 | 3.630 | 3.710 | 3.590 | 3.710 | 37,983,668 | -36.99(-90.88%) |
Oct 07, 2021 | 40.70 | 40.84 | 40.58 | 40.70 | 2,833,866 | +0.02(+0.05%) |
Oct 06, 2021 | 40.55 | 40.70 | 40.49 | 40.68 | 2,215,521 | +0.09(+0.22%) |
Oct 05, 2021 | 40.60 | 40.70 | 40.46 | 40.59 | 1,942,242 | +0.07(+0.17%) |
Oct 04, 2021 | 40.49 | 40.64 | 40.47 | 40.52 | 1,628,141 | -0.03(-0.07%) |
Oct 01, 2021 | 40.62 | 40.64 | 40.46 | 40.55 | 1,968,793 | -0.01(-0.02%) |
Sep 30, 2021 | 40.58 | 40.60 | 40.46 | 40.56 | 2,581,252 | -0.01(-0.02%) |
Sep 29, 2021 | 40.44 | 40.60 | 40.41 | 40.57 | 2,062,786 | +0.14(+0.35%) |
Sep 28, 2021 | 40.35 | 40.45 | 40.23 | 40.43 | 4,283,553 | +0.13(+0.32%) |
Sep 27, 2021 | 40.44 | 40.46 | 40.30 | 40.30 | 11,362,790 | -0.16(-0.40%) |
Sep 24, 2021 | 40.24 | 40.50 | 40.15 | 40.46 | 18,427,664 | +0.19(+0.47%) |
Sep 23, 2021 | 40.11 | 40.53 | 40.09 | 40.27 | 5,600,852 | +0.06(+0.15%) |
Sep 22, 2021 | 40.29 | 40.42 | 40.22 | 40.21 | 5,746,064 | -0.02(-0.05%) |
Sep 21, 2021 | 40.21 | 40.43 | 40.08 | 40.23 | 3,667,322 | +0.19(+0.47%) |
Sep 20, 2021 | 39.97 | 40.17 | 39.96 | 40.04 | 3,234,204 | +0.02(+0.05%) |
Sep 17, 2021 | 40.06 | 40.08 | 39.95 | 40.02 | 2,576,062 | +0.00(+0.00%) |
Sep 16, 2021 | 40.02 | 40.04 | 39.95 | 40.02 | 2,604,721 | +0.05(+0.13%) |
Sep 15, 2021 | 39.95 | 40.05 | 39.86 | 39.97 | 1,732,798 | +0.02(+0.05%) |
Sep 14, 2021 | 40.00 | 40.02 | 39.81 | 39.95 | 1,478,978 | +0.03(+0.08%) |
Sep 13, 2021 | 39.72 | 39.96 | 39.70 | 39.92 | 1,475,205 | +0.20(+0.50%) |
Sep 10, 2021 | 39.70 | 39.79 | 39.64 | 39.72 | 1,263,009 | +0.03(+0.08%) |
Sep 09, 2021 | 39.88 | 39.88 | 39.67 | 39.69 | 1,005,672 | -0.16(-0.40%) |
Sep 08, 2021 | 39.95 | 40.05 | 39.81 | 39.85 | 806,585 | -0.10(-0.25%) |
Sep 07, 2021 | 39.87 | 39.99 | 39.61 | 39.95 | 846,710 | +0.06(+0.15%) |
Sep 03, 2021 | 39.89 | 39.95 | 39.81 | 39.89 | 586,162 | -0.06(-0.15%) |
Sep 02, 2021 | 39.83 | 39.97 | 39.83 | 39.95 | 1,062,689 | +0.19(+0.48%) |
Sep 01, 2021 | 39.86 | 39.86 | 39.59 | 39.76 | 602,203 | -0.09(-0.23%) |
Aug 31, 2021 | 39.60 | 39.86 | 39.60 | 39.85 | 593,025 | +0.18(+0.45%) |
Aug 30, 2021 | 39.84 | 39.84 | 39.64 | 39.67 | 651,585 | -0.17(-0.43%) |
Aug 27, 2021 | 39.82 | 39.87 | 39.62 | 39.84 | 1,032,717 | +0.22(+0.56%) |
Aug 26, 2021 | 39.77 | 39.80 | 39.55 | 39.62 | 810,580 | -0.09(-0.23%) |
Aug 25, 2021 | 39.64 | 39.80 | 39.55 | 39.71 | 788,236 | +0.07(+0.18%) |
Aug 24, 2021 | 39.33 | 39.74 | 39.23 | 39.64 | 945,481 | +0.30(+0.76%) |
Aug 23, 2021 | 39.47 | 39.50 | 39.20 | 39.34 | 565,307 | +0.11(+0.28%) |
Aug 20, 2021 | 38.93 | 39.31 | 38.87 | 39.23 | 665,199 | +0.19(+0.49%) |
Aug 19, 2021 | 38.97 | 39.11 | 38.87 | 39.04 | 1,245,910 | -0.06(-0.15%) |
Aug 18, 2021 | 39.24 | 39.32 | 39.07 | 39.10 | 1,765,392 | -0.17(-0.43%) |
Aug 17, 2021 | 39.21 | 39.36 | 39.04 | 39.27 | 1,087,661 | -0.10(-0.25%) |
Aug 16, 2021 | 39.30 | 39.45 | 39.16 | 39.37 | 774,864 | +0.01(+0.03%) |
Aug 13, 2021 | 39.40 | 39.48 | 39.33 | 39.36 | 716,069 | -0.04(-0.10%) |
Aug 12, 2021 | 39.39 | 39.42 | 39.23 | 39.40 | 805,325 | +0.01(+0.03%) |
Aug 11, 2021 | 39.55 | 39.55 | 39.28 | 39.39 | 755,069 | -0.05(-0.13%) |
Aug 10, 2021 | 39.50 | 39.53 | 39.15 | 39.44 | 644,137 | -0.06(-0.15%) |
Aug 09, 2021 | 39.21 | 39.52 | 38.90 | 39.50 | 789,535 | +0.15(+0.38%) |
Aug 06, 2021 | 39.35 | 39.48 | 39.14 | 39.35 | 518,225 | +0.06(+0.15%) |
Aug 05, 2021 | 39.40 | 39.49 | 39.12 | 39.29 | 914,391 | +0.00(+0.00%) |
Aug 04, 2021 | 39.20 | 39.44 | 39.10 | 39.29 | 1,275,777 | -0.18(-0.46%) |
Aug 03, 2021 | 39.50 | 39.58 | 39.08 | 39.47 | 834,792 | -0.08(-0.20%) |
Aug 02, 2021 | 39.60 | 39.88 | 39.36 | 39.55 | 1,212,422 | +0.05(+0.13%) |
Jul 30, 2021 | 39.36 | 39.63 | 39.13 | 39.50 | 1,120,129 | +0.04(+0.10%) |
Jul 29, 2021 | 39.26 | 39.59 | 39.26 | 39.46 | 930,184 | +0.22(+0.56%) |
Jul 28, 2021 | 39.20 | 39.31 | 38.95 | 39.24 | 1,046,016 | +0.06(+0.15%) |
Jul 27, 2021 | 39.25 | 39.31 | 39.02 | 39.18 | 989,832 | -0.03(-0.08%) |
Jul 26, 2021 | 39.29 | 39.40 | 39.09 | 39.21 | 864,474 | +0.06(+0.15%) |
Jul 23, 2021 | 39.23 | 39.25 | 39.04 | 39.15 | 846,460 | +0.04(+0.10%) |
Jul 22, 2021 | 39.19 | 39.22 | 39.00 | 39.11 | 1,153,809 | -0.04(-0.10%) |
Jul 21, 2021 | 38.90 | 39.30 | 38.88 | 39.15 | 1,391,772 | +0.16(+0.41%) |
Jul 20, 2021 | 38.58 | 38.99 | 38.40 | 38.99 | 2,028,251 | +0.52(+1.35%) |
Jul 19, 2021 | 38.26 | 38.67 | 38.22 | 38.47 | 1,745,261 | -0.04(-0.10%) |
Jul 16, 2021 | 38.85 | 38.85 | 38.35 | 38.51 | 1,700,713 | -0.31(-0.80%) |
Jul 15, 2021 | 38.43 | 38.83 | 38.25 | 38.82 | 1,729,068 | +0.16(+0.41%) |
Jul 14, 2021 | 38.73 | 38.87 | 38.55 | 38.66 | 1,156,208 | +0.05(+0.13%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.55 | 38.61 | 672,709 | -0.24(-0.62%) |
Jul 12, 2021 | 38.60 | 38.85 | 38.27 | 38.85 | 716,360 | +0.06(+0.15%) |
Jul 09, 2021 | 39.00 | 39.00 | 38.73 | 38.79 | 955,731 | -0.04(-0.10%) |
Jul 08, 2021 | 38.43 | 39.00 | 38.34 | 38.83 | 1,408,092 | +0.00(+0.00%) |
Jul 07, 2021 | 38.60 | 38.87 | 38.57 | 38.83 | 1,364,681 | +0.05(+0.13%) |
Jul 06, 2021 | 38.65 | 38.83 | 38.47 | 38.78 | 1,373,442 | -0.01(-0.03%) |
Jul 02, 2021 | 38.74 | 38.86 | 38.57 | 38.79 | 1,827,084 | +0.09(+0.23%) |
Jul 01, 2021 | 38.44 | 38.81 | 38.36 | 38.70 | 1,952,433 | +0.43(+1.12%) |
Jun 30, 2021 | 37.95 | 38.33 | 37.92 | 38.27 | 2,213,698 | +0.32(+0.84%) |
Jun 29, 2021 | 38.53 | 38.72 | 37.94 | 37.95 | 2,273,873 | -0.50(-1.30%) |
Jun 28, 2021 | 38.20 | 38.72 | 38.09 | 38.45 | 2,336,428 | +0.23(+0.60%) |
Jun 25, 2021 | 38.62 | 38.75 | 38.08 | 38.22 | 11,265,321 | -0.28(-0.73%) |
Jun 24, 2021 | 38.69 | 38.70 | 38.40 | 38.50 | 1,247,282 | +0.00(+0.00%) |
Jun 23, 2021 | 38.56 | 38.70 | 38.37 | 38.50 | 4,836,411 | -0.15(-0.39%) |
Jun 22, 2021 | 38.74 | 38.85 | 38.50 | 38.65 | 2,606,451 | -0.36(-0.92%) |
Jun 21, 2021 | 38.92 | 39.11 | 38.71 | 39.01 | 1,514,234 | +0.30(+0.77%) |
Jun 18, 2021 | 38.72 | 39.00 | 38.72 | 38.71 | 1,046,182 | -0.22(-0.57%) |
Jun 17, 2021 | 39.00 | 39.07 | 38.52 | 38.93 | 2,145,613 | -0.15(-0.38%) |
Jun 16, 2021 | 38.70 | 39.13 | 38.49 | 39.08 | 2,260,724 | +0.48(+1.24%) |
Jun 15, 2021 | 39.15 | 39.19 | 38.55 | 38.60 | 3,298,404 | -0.13(-0.34%) |
Jun 14, 2021 | 39.00 | 39.25 | 38.68 | 38.73 | 1,417,090 | -0.21(-0.54%) |
Jun 11, 2021 | 38.52 | 39.00 | 38.42 | 38.94 | 2,984,025 | +0.39(+1.01%) |
Jun 10, 2021 | 38.50 | 38.68 | 38.15 | 38.55 | 1,331,849 | +0.05(+0.13%) |
Jun 09, 2021 | 38.70 | 38.77 | 38.46 | 38.50 | 2,309,480 | -0.15(-0.39%) |
Jun 08, 2021 | 38.80 | 38.88 | 38.36 | 38.65 | 3,422,677 | -0.18(-0.46%) |
Jun 07, 2021 | 38.87 | 39.14 | 38.60 | 38.83 | 6,285,793 | +3.83(+10.94%) |
Jun 04, 2021 | 34.90 | 35.16 | 34.70 | 35.00 | 389,758 | +0.12(+0.34%) |
Jun 03, 2021 | 34.47 | 34.98 | 34.47 | 34.88 | 442,674 | +0.09(+0.26%) |
Jun 02, 2021 | 35.40 | 35.40 | 34.76 | 34.79 | 611,351 | -0.41(-1.16%) |
Jun 01, 2021 | 35.04 | 35.23 | 34.81 | 35.20 | 647,354 | +0.32(+0.92%) |
May 28, 2021 | 35.08 | 35.08 | 34.67 | 34.88 | 423,560 | -0.05(-0.14%) |
May 27, 2021 | 35.14 | 35.32 | 34.93 | 34.93 | 609,079 | -0.01(-0.03%) |
May 26, 2021 | 34.76 | 35.01 | 34.47 | 34.94 | 1,281,600 | +0.32(+0.92%) |
May 25, 2021 | 35.02 | 35.14 | 34.57 | 34.62 | 649,704 | -0.40(-1.14%) |
May 24, 2021 | 35.53 | 35.53 | 34.98 | 35.02 | 2,211,098 | -0.31(-0.88%) |
May 21, 2021 | 35.46 | 35.57 | 35.31 | 35.33 | 718,300 | +0.11(+0.31%) |
May 20, 2021 | 34.90 | 35.36 | 34.44 | 35.22 | 1,125,726 | +0.32(+0.92%) |
May 19, 2021 | 34.96 | 35.04 | 34.39 | 34.90 | 1,147,705 | -0.38(-1.08%) |
May 18, 2021 | 35.29 | 35.61 | 35.14 | 35.28 | 688,870 | +0.12(+0.34%) |
May 17, 2021 | 34.89 | 35.37 | 34.52 | 35.16 | 1,045,001 | +0.24(+0.69%) |
May 14, 2021 | 34.73 | 35.08 | 34.55 | 34.92 | 837,591 | +0.48(+1.39%) |
May 13, 2021 | 34.05 | 35.01 | 34.05 | 34.44 | 557,682 | +0.54(+1.59%) |
May 12, 2021 | 34.49 | 34.51 | 33.66 | 33.90 | 1,415,618 | -0.75(-2.16%) |
May 11, 2021 | 34.11 | 34.82 | 33.93 | 34.65 | 671,628 | +0.14(+0.41%) |
May 10, 2021 | 34.97 | 35.12 | 34.48 | 34.51 | 577,177 | -0.43(-1.23%) |
May 07, 2021 | 34.42 | 35.09 | 34.37 | 34.94 | 1,074,368 | +0.18(+0.52%) |
May 06, 2021 | 34.72 | 34.86 | 34.31 | 34.76 | 1,144,689 | +0.30(+0.87%) |
May 05, 2021 | 34.29 | 34.49 | 33.97 | 34.46 | 1,034,053 | +0.58(+1.71%) |
May 04, 2021 | 32.74 | 34.55 | 32.15 | 33.88 | 1,459,556 | +0.77(+2.33%) |