Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.27 | 37.75 | 35.48 | 35.78 | 3,664,575 | -1.74(-4.64%) |
Apr 28, 2022 | 37.62 | 38.06 | 36.96 | 37.52 | 858,685 | +0.09(+0.25%) |
Apr 27, 2022 | 37.71 | 38.32 | 37.32 | 37.43 | 837,222 | -0.14(-0.37%) |
Apr 26, 2022 | 38.31 | 38.86 | 37.57 | 37.57 | 1,361,708 | -1.30(-3.35%) |
Apr 25, 2022 | 37.87 | 38.90 | 37.04 | 38.87 | 1,393,662 | +0.93(+2.45%) |
Apr 22, 2022 | 38.57 | 39.20 | 37.83 | 37.94 | 1,967,956 | -0.69(-1.78%) |
Apr 21, 2022 | 39.37 | 39.54 | 38.30 | 38.63 | 1,268,665 | -0.31(-0.79%) |
Apr 20, 2022 | 39.03 | 39.47 | 38.88 | 38.94 | 676,207 | +0.20(+0.50%) |
Apr 19, 2022 | 37.69 | 38.86 | 37.62 | 38.74 | 855,547 | +1.38(+3.69%) |
Apr 18, 2022 | 37.30 | 37.67 | 37.05 | 37.36 | 870,340 | +0.05(+0.12%) |
Apr 14, 2022 | 37.62 | 37.79 | 36.86 | 37.32 | 814,299 | -0.24(-0.64%) |
Apr 13, 2022 | 37.02 | 37.68 | 36.71 | 37.56 | 694,769 | +0.42(+1.13%) |
Apr 12, 2022 | 37.50 | 37.96 | 36.99 | 37.14 | 1,012,276 | -0.27(-0.72%) |
Apr 11, 2022 | 37.30 | 38.05 | 37.30 | 37.41 | 922,816 | +0.13(+0.35%) |
Apr 08, 2022 | 37.31 | 37.68 | 36.94 | 37.28 | 909,276 | +0.21(+0.57%) |
Apr 07, 2022 | 37.98 | 38.00 | 36.46 | 37.07 | 1,058,222 | -0.75(-1.98%) |
Apr 06, 2022 | 38.42 | 38.70 | 37.68 | 37.81 | 1,469,400 | -0.79(-2.06%) |
Apr 05, 2022 | 38.87 | 39.23 | 38.51 | 38.61 | 1,335,247 | -0.49(-1.25%) |
Apr 04, 2022 | 39.03 | 39.36 | 38.27 | 39.10 | 936,941 | +0.19(+0.50%) |
Apr 01, 2022 | 39.95 | 40.38 | 38.78 | 38.90 | 1,098,358 | -0.55(-1.41%) |
Mar 31, 2022 | 40.05 | 40.80 | 39.44 | 39.46 | 543,314 | -0.80(-2.00%) |
Mar 30, 2022 | 41.10 | 41.36 | 39.84 | 40.26 | 661,588 | -0.84(-2.05%) |
Mar 29, 2022 | 40.98 | 41.45 | 40.34 | 41.10 | 629,933 | +0.77(+1.90%) |
Mar 28, 2022 | 40.46 | 40.46 | 39.60 | 40.34 | 614,404 | -0.14(-0.34%) |
Mar 25, 2022 | 39.83 | 40.50 | 39.76 | 40.48 | 738,993 | +0.72(+1.81%) |
Mar 24, 2022 | 40.18 | 40.36 | 39.49 | 39.75 | 1,092,947 | -0.01(-0.02%) |
Mar 23, 2022 | 41.18 | 41.24 | 39.75 | 39.76 | 972,310 | -1.80(-4.34%) |
Mar 22, 2022 | 41.53 | 42.12 | 41.19 | 41.57 | 611,657 | +0.59(+1.44%) |
Mar 21, 2022 | 42.05 | 42.28 | 40.54 | 40.97 | 563,892 | -0.60(-1.44%) |
Mar 18, 2022 | 41.21 | 41.82 | 40.64 | 41.58 | 1,350,409 | +0.07(+0.18%) |
Mar 17, 2022 | 41.26 | 41.51 | 40.56 | 41.50 | 607,213 | -0.26(-0.62%) |
Mar 16, 2022 | 40.91 | 42.06 | 40.91 | 41.76 | 629,947 | +1.18(+2.91%) |
Mar 15, 2022 | 40.80 | 41.30 | 40.09 | 40.58 | 509,277 | -0.02(-0.05%) |
Mar 14, 2022 | 40.88 | 41.36 | 40.36 | 40.60 | 612,246 | +0.40(+0.99%) |
Mar 11, 2022 | 40.08 | 40.76 | 40.03 | 40.20 | 850,142 | +0.62(+1.56%) |
Mar 10, 2022 | 39.51 | 40.21 | 39.30 | 39.58 | 584,865 | -0.31(-0.79%) |
Mar 09, 2022 | 39.72 | 40.19 | 39.34 | 39.89 | 570,222 | +1.40(+3.65%) |
Mar 08, 2022 | 38.77 | 39.41 | 38.12 | 38.49 | 1,326,432 | +0.28(+0.73%) |
Mar 07, 2022 | 39.49 | 40.10 | 38.15 | 38.21 | 1,096,877 | -1.56(-3.93%) |
Mar 04, 2022 | 41.44 | 41.97 | 39.55 | 39.77 | 945,892 | -2.77(-6.52%) |
Mar 03, 2022 | 42.54 | 42.88 | 42.19 | 42.55 | 591,530 | +0.07(+0.17%) |
Mar 02, 2022 | 41.33 | 42.84 | 41.21 | 42.47 | 573,270 | +1.72(+4.22%) |
Mar 01, 2022 | 42.97 | 42.97 | 40.30 | 40.75 | 869,698 | -2.70(-6.21%) |
Feb 28, 2022 | 42.70 | 43.54 | 42.44 | 43.45 | 738,697 | -0.28(-0.63%) |
Feb 25, 2022 | 41.64 | 43.86 | 42.36 | 43.73 | 737,431 | +2.22(+5.34%) |
Feb 24, 2022 | 41.41 | 41.75 | 40.22 | 41.51 | 807,181 | -1.52(-3.52%) |
Feb 23, 2022 | 43.71 | 44.08 | 42.83 | 43.03 | 526,939 | -0.43(-1.00%) |
Feb 22, 2022 | 43.52 | 43.98 | 42.95 | 43.46 | 529,675 | -0.23(-0.53%) |
Feb 18, 2022 | 43.69 | 0 | +0.08(+0.19%) | |||
Feb 17, 2022 | 44.86 | 44.86 | 43.47 | 43.61 | 547,227 | -1.55(-3.44%) |
Feb 16, 2022 | 44.56 | 45.47 | 44.48 | 45.16 | 507,964 | +0.34(+0.76%) |
Feb 15, 2022 | 44.33 | 45.24 | 44.33 | 44.82 | 674,729 | +0.73(+1.66%) |
Feb 14, 2022 | 44.34 | 44.89 | 43.59 | 44.09 | 554,550 | -0.30(-0.69%) |
Feb 11, 2022 | 44.78 | 45.60 | 44.16 | 44.39 | 575,052 | -0.53(-1.17%) |
Feb 10, 2022 | 45.16 | 45.60 | 44.71 | 44.92 | 555,864 | -0.09(-0.21%) |
Feb 09, 2022 | 45.65 | 45.69 | 44.78 | 45.01 | 393,130 | -0.53(-1.16%) |
Feb 08, 2022 | 44.88 | 45.71 | 44.83 | 45.54 | 546,249 | +1.22(+2.75%) |
Feb 07, 2022 | 44.28 | 44.52 | 44.04 | 44.32 | 366,153 | +0.10(+0.23%) |
Feb 04, 2022 | 43.93 | 44.58 | 43.63 | 44.22 | 577,259 | +0.40(+0.91%) |
Feb 03, 2022 | 44.06 | 43.82 | 371,264 | -0.16(-0.36%) | ||
Feb 02, 2022 | 44.09 | 44.42 | 43.64 | 43.98 | 654,004 | -0.14(-0.31%) |
Feb 01, 2022 | 43.33 | 44.18 | 43.03 | 44.12 | 791,834 | +0.82(+1.90%) |
Jan 31, 2022 | 43.26 | 43.29 | 1,543,567 | -0.29(-0.66%) | ||
Jan 28, 2022 | 42.87 | 43.60 | 42.39 | 43.58 | 1,000,944 | +0.65(+1.51%) |
Jan 27, 2022 | 44.35 | 44.89 | 42.61 | 42.93 | 581,713 | -1.07(-2.44%) |
Jan 26, 2022 | 44.23 | 45.27 | 43.74 | 44.01 | 855,428 | -0.44(-1.00%) |
Jan 25, 2022 | 44.43 | 44.86 | 43.31 | 44.45 | 991,259 | -0.20(-0.46%) |
Jan 24, 2022 | 44.01 | 44.84 | 43.57 | 44.65 | 972,474 | +0.16(+0.35%) |
Jan 21, 2022 | 45.66 | 45.66 | 43.36 | 44.50 | 1,280,343 | +0.85(+1.95%) |
Jan 20, 2022 | 44.85 | 45.36 | 43.45 | 43.65 | 826,736 | -1.41(-3.14%) |
Jan 19, 2022 | 46.08 | 46.20 | 44.71 | 45.06 | 696,207 | -0.87(-1.89%) |
Jan 18, 2022 | 46.63 | 46.80 | 45.74 | 45.93 | 452,917 | -0.70(-1.51%) |
Jan 14, 2022 | 46.63 | 0 | +0.36(+0.78%) | |||
Jan 13, 2022 | 46.31 | 46.89 | 46.08 | 46.27 | 635,598 | +0.12(+0.26%) |
Jan 12, 2022 | 46.19 | 46.46 | 45.68 | 46.15 | 807,185 | -0.13(-0.28%) |
Jan 11, 2022 | 46.52 | 46.68 | 45.84 | 46.28 | 788,834 | -0.24(-0.51%) |
Jan 10, 2022 | 47.05 | 47.21 | 45.94 | 46.52 | 554,090 | -0.18(-0.39%) |
Jan 07, 2022 | 46.77 | 46.86 | 46.30 | 46.70 | 485,061 | +0.05(+0.10%) |
Jan 06, 2022 | 45.82 | 46.78 | 45.72 | 46.65 | 673,717 | +1.28(+2.81%) |
Jan 05, 2022 | 44.84 | 45.96 | 44.64 | 45.38 | 1,281,026 | +0.73(+1.65%) |
Jan 04, 2022 | 43.88 | 45.10 | 43.73 | 44.64 | 864,209 | +1.34(+3.10%) |
Jan 03, 2022 | 43.04 | 43.87 | 42.77 | 43.30 | 548,086 | +0.56(+1.31%) |
Dec 31, 2021 | 42.34 | 43.01 | 42.34 | 42.74 | 365,440 | +0.17(+0.39%) |
Dec 30, 2021 | 42.91 | 43.23 | 42.51 | 42.58 | 379,274 | -0.15(-0.34%) |
Dec 29, 2021 | 42.78 | 42.96 | 42.47 | 42.72 | 417,083 | +0.08(+0.19%) |
Dec 28, 2021 | 42.40 | 43.02 | 42.39 | 42.64 | 361,425 | +0.20(+0.48%) |
Dec 27, 2021 | 41.91 | 42.48 | 41.43 | 42.44 | 423,408 | +0.71(+1.69%) |
Dec 23, 2021 | 42.02 | 42.47 | 41.67 | 41.73 | 564,112 | -0.09(-0.22%) |
Dec 22, 2021 | 41.30 | 41.91 | 41.24 | 41.82 | 372,029 | +0.35(+0.84%) |
Dec 21, 2021 | 40.93 | 41.51 | 40.92 | 41.47 | 551,078 | +1.04(+2.57%) |
Dec 20, 2021 | 40.64 | 40.81 | 39.62 | 40.44 | 609,193 | -0.76(-1.85%) |
Dec 17, 2021 | 41.97 | 42.16 | 40.90 | 41.20 | 1,681,835 | -0.92(-2.18%) |
Dec 16, 2021 | 42.35 | 43.16 | 42.08 | 42.12 | 748,513 | +0.06(+0.13%) |
Dec 15, 2021 | 41.35 | 42.27 | 41.09 | 42.06 | 548,765 | +0.81(+1.96%) |
Dec 14, 2021 | 41.30 | 42.08 | 41.12 | 41.25 | 530,162 | +0.04(+0.09%) |
Dec 13, 2021 | 41.59 | 41.60 | 41.00 | 41.22 | 554,313 | -0.50(-1.19%) |
Dec 10, 2021 | 42.26 | 42.47 | 41.42 | 41.71 | 524,260 | -0.34(-0.81%) |
Dec 09, 2021 | 41.80 | 42.44 | 41.39 | 42.05 | 398,445 | -0.06(-0.13%) |
Dec 08, 2021 | 42.13 | 42.41 | 41.99 | 42.11 | 471,948 | -0.06(-0.15%) |
Dec 07, 2021 | 42.48 | 42.71 | 41.86 | 42.17 | 515,593 | +0.17(+0.39%) |
Dec 06, 2021 | 41.81 | 42.64 | 41.63 | 42.01 | 739,785 | +0.95(+2.30%) |
Dec 03, 2021 | 42.13 | 42.19 | 40.78 | 41.06 | 515,792 | -1.01(-2.40%) |
Dec 02, 2021 | 41.12 | 42.27 | 40.73 | 42.07 | 512,361 | +1.43(+3.53%) |
Dec 01, 2021 | 41.99 | 42.47 | 40.58 | 40.64 | 602,968 | -0.43(-1.05%) |
Nov 30, 2021 | 41.28 | 41.71 | 40.72 | 41.07 | 805,748 | -0.81(-1.93%) |
Nov 29, 2021 | 42.35 | 42.36 | 41.47 | 41.88 | 561,075 | +0.28(+0.66%) |
Nov 26, 2021 | 42.31 | 42.36 | 41.29 | 41.60 | 540,326 | -2.19(-4.99%) |
Nov 24, 2021 | 43.87 | 44.08 | 43.43 | 43.79 | 347,672 | -0.29(-0.65%) |
Nov 23, 2021 | 43.57 | 44.16 | 43.41 | 44.08 | 516,961 | +0.86(+1.98%) |
Nov 22, 2021 | 43.02 | 43.79 | 42.92 | 43.22 | 725,072 | +0.71(+1.66%) |
Nov 19, 2021 | 42.70 | 43.02 | 42.39 | 42.51 | 499,161 | -0.79(-1.82%) |
Nov 18, 2021 | 43.35 | 43.47 | 43.26 | 43.30 | 513,971 | -0.11(-0.25%) |
Nov 17, 2021 | 42.87 | 43.65 | 42.70 | 43.41 | 367,900 | +0.02(+0.04%) |
Nov 16, 2021 | 43.49 | 43.67 | 43.17 | 43.39 | 464,758 | -0.19(-0.44%) |
Nov 15, 2021 | 43.72 | 44.00 | 43.42 | 43.59 | 394,997 | +0.14(+0.32%) |
Nov 12, 2021 | 43.87 | 43.95 | 42.98 | 43.45 | 339,211 | -0.33(-0.76%) |
Nov 11, 2021 | 43.37 | 44.01 | 43.19 | 43.78 | 410,544 | +0.53(+1.23%) |
Nov 10, 2021 | 43.85 | 43.25 | 634,012 | -0.51(-1.15%) | ||
Nov 09, 2021 | 43.40 | 44.05 | 42.92 | 43.75 | 439,944 | +0.05(+0.11%) |
Nov 08, 2021 | 43.95 | 44.21 | 43.54 | 43.71 | 439,413 | -0.20(-0.46%) |
Nov 05, 2021 | 43.60 | 43.95 | 43.40 | 43.91 | 432,556 | +0.78(+1.81%) |
Nov 04, 2021 | 43.68 | 43.68 | 42.80 | 43.13 | 565,088 | -0.62(-1.43%) |
Nov 03, 2021 | 42.73 | 44.17 | 42.70 | 43.75 | 467,953 | +1.00(+2.34%) |
Nov 02, 2021 | 42.74 | 43.03 | 42.32 | 42.75 | 487,343 | -0.02(-0.04%) |
Nov 01, 2021 | 41.57 | 42.84 | 41.72 | 42.77 | 691,022 | +1.74(+4.23%) |
Oct 29, 2021 | 40.58 | 41.15 | 41.03 | 1,437,585 | +0.67(+1.66%) | |
Oct 28, 2021 | 40.02 | 40.36 | 466,123 | +0.49(+1.22%) | ||
Oct 27, 2021 | 41.01 | 41.37 | 39.80 | 39.88 | 786,573 | -1.77(-4.26%) |
Oct 26, 2021 | 42.14 | 41.62 | 41.65 | 509,206 | -0.51(-1.22%) | |
Oct 25, 2021 | 41.48 | 42.21 | 41.21 | 42.16 | 866,445 | +1.17(+2.85%) |
Oct 22, 2021 | 41.84 | 42.77 | 40.69 | 41.00 | 881,905 | -0.85(-2.04%) |
Oct 21, 2021 | 42.07 | 42.07 | 41.46 | 41.85 | 520,595 | -0.12(-0.28%) |
Oct 20, 2021 | 41.13 | 42.02 | 41.01 | 41.97 | 590,923 | +0.91(+2.21%) |
Oct 19, 2021 | 41.19 | 41.19 | 40.71 | 41.06 | 396,390 | +0.16(+0.38%) |
Oct 18, 2021 | 40.89 | 41.54 | 40.82 | 40.90 | 689,207 | +0.01(+0.02%) |
Oct 15, 2021 | 40.67 | 41.30 | 40.45 | 40.90 | 613,519 | +0.46(+1.14%) |
Oct 14, 2021 | 40.05 | 40.45 | 39.76 | 40.44 | 556,379 | +0.85(+2.16%) |
Oct 13, 2021 | 39.68 | 39.70 | 38.76 | 39.58 | 389,387 | -0.21(-0.53%) |
Oct 12, 2021 | 39.40 | 40.09 | 39.23 | 39.79 | 411,461 | +0.21(+0.53%) |
Oct 11, 2021 | 40.22 | 40.59 | 39.55 | 39.58 | 455,013 | -0.65(-1.61%) |
Oct 08, 2021 | 39.92 | 40.45 | 39.75 | 40.23 | 490,148 | +0.18(+0.46%) |
Oct 07, 2021 | 39.97 | 40.18 | 39.75 | 40.05 | 545,267 | +0.46(+1.15%) |
Oct 06, 2021 | 39.37 | 39.65 | 38.53 | 39.59 | 605,396 | -0.20(-0.50%) |
Oct 05, 2021 | 40.46 | 40.54 | 39.68 | 39.79 | 1,137,701 | -0.46(-1.13%) |
Oct 04, 2021 | 40.28 | 40.82 | 40.06 | 40.25 | 647,218 | +0.21(+0.52%) |
Oct 01, 2021 | 39.33 | 40.28 | 38.99 | 40.04 | 675,541 | +0.82(+2.09%) |
Sep 30, 2021 | 40.51 | 40.92 | 39.06 | 39.22 | 716,954 | -1.07(-2.65%) |
Sep 29, 2021 | 39.62 | 40.31 | 39.38 | 40.28 | 657,714 | +0.61(+1.54%) |
Sep 28, 2021 | 40.05 | 40.35 | 39.58 | 39.67 | 741,279 | -0.13(-0.32%) |
Sep 27, 2021 | 39.01 | 40.13 | 38.87 | 39.80 | 694,937 | +1.20(+3.10%) |
Sep 24, 2021 | 38.28 | 38.66 | 38.16 | 38.61 | 510,541 | +0.24(+0.62%) |
Sep 23, 2021 | 37.30 | 38.50 | 37.18 | 38.37 | 483,725 | +1.33(+3.60%) |
Sep 22, 2021 | 36.84 | 37.37 | 36.76 | 37.04 | 661,381 | +0.67(+1.83%) |
Sep 21, 2021 | 36.94 | 37.10 | 36.28 | 36.37 | 474,629 | -0.27(-0.75%) |
Sep 20, 2021 | 36.31 | 36.69 | 35.90 | 36.64 | 717,310 | -0.56(-1.50%) |
Sep 17, 2021 | 37.41 | 37.88 | 36.94 | 37.20 | 2,482,303 | -0.05(-0.12%) |
Sep 16, 2021 | 37.85 | 37.99 | 37.20 | 37.25 | 598,017 | -0.44(-1.16%) |
Sep 15, 2021 | 37.62 | 37.92 | 37.41 | 37.68 | 544,318 | +0.35(+0.93%) |
Sep 14, 2021 | 37.72 | 37.83 | 36.98 | 37.34 | 664,283 | -0.39(-1.04%) |
Sep 13, 2021 | 37.67 | 38.00 | 37.33 | 37.73 | 498,058 | +0.37(+1.00%) |
Sep 10, 2021 | 37.59 | 37.87 | 37.13 | 37.36 | 489,841 | -0.17(-0.46%) |
Sep 09, 2021 | 37.41 | 37.85 | 37.10 | 37.53 | 485,965 | +0.04(+0.10%) |
Sep 08, 2021 | 37.87 | 38.05 | 37.10 | 37.49 | 480,910 | -0.50(-1.32%) |
Sep 07, 2021 | 38.52 | 38.94 | 37.94 | 37.99 | 336,167 | -0.37(-0.95%) |
Sep 03, 2021 | 38.71 | 38.95 | 38.20 | 38.36 | 382,750 | +0.17(+0.45%) |
Sep 02, 2021 | 38.59 | 39.04 | 38.06 | 38.19 | 564,184 | -0.47(-1.20%) |
Sep 01, 2021 | 38.80 | 38.80 | 38.05 | 38.65 | 379,116 | -0.06(-0.17%) |
Aug 31, 2021 | 38.63 | 39.05 | 38.43 | 38.71 | 448,758 | +0.21(+0.54%) |
Aug 30, 2021 | 39.49 | 39.57 | 38.47 | 38.50 | 354,924 | -1.03(-2.61%) |
Aug 27, 2021 | 38.53 | 39.62 | 38.46 | 39.54 | 463,337 | +1.12(+2.92%) |
Aug 26, 2021 | 39.07 | 39.36 | 38.39 | 38.41 | 414,530 | -0.64(-1.64%) |
Aug 25, 2021 | 38.76 | 39.57 | 38.67 | 39.05 | 423,269 | +0.37(+0.94%) |
Aug 24, 2021 | 38.29 | 38.80 | 38.20 | 38.69 | 341,136 | +0.39(+1.02%) |
Aug 23, 2021 | 38.50 | 38.76 | 38.09 | 38.30 | 338,844 | -0.02(-0.05%) |
Aug 20, 2021 | 37.50 | 38.35 | 36.96 | 38.31 | 290,889 | +0.78(+2.09%) |
Aug 19, 2021 | 37.61 | 38.08 | 37.23 | 37.53 | 422,189 | -0.46(-1.20%) |
Aug 18, 2021 | 38.29 | 38.82 | 37.94 | 37.98 | 419,747 | -0.53(-1.37%) |
Aug 17, 2021 | 39.05 | 39.25 | 38.14 | 38.51 | 657,369 | -0.72(-1.84%) |
Aug 16, 2021 | 38.96 | 39.34 | 38.51 | 39.23 | 415,719 | +0.00(+0.00%) |
Aug 13, 2021 | 39.82 | 39.93 | 39.11 | 39.23 | 315,317 | -0.49(-1.24%) |
Aug 12, 2021 | 39.99 | 40.03 | 39.22 | 39.73 | 282,058 | -0.13(-0.32%) |
Aug 11, 2021 | 39.21 | 39.86 | 38.80 | 39.86 | 421,476 | +0.78(+1.98%) |
Aug 10, 2021 | 39.13 | 39.46 | 38.82 | 39.08 | 510,466 | -0.14(-0.35%) |
Aug 09, 2021 | 39.23 | 39.80 | 38.85 | 39.22 | 451,457 | -0.16(-0.42%) |
Aug 06, 2021 | 38.47 | 39.62 | 38.47 | 39.38 | 587,563 | +1.41(+3.70%) |
Aug 05, 2021 | 37.63 | 37.98 | 37.54 | 37.98 | 395,983 | +0.67(+1.79%) |
Aug 04, 2021 | 37.09 | 37.73 | 36.82 | 37.31 | 371,955 | -0.23(-0.61%) |
Aug 03, 2021 | 36.95 | 37.66 | 36.01 | 37.54 | 642,064 | +0.79(+2.16%) |
Aug 02, 2021 | 37.46 | 38.40 | 36.62 | 36.74 | 572,927 | -0.40(-1.08%) |
Jul 30, 2021 | 37.37 | 38.18 | 36.95 | 37.15 | 1,006,495 | -0.55(-1.45%) |
Jul 29, 2021 | 37.90 | 38.10 | 37.31 | 37.69 | 435,080 | +0.16(+0.41%) |
Jul 28, 2021 | 37.33 | 37.92 | 36.72 | 37.54 | 460,841 | +0.45(+1.21%) |
Jul 27, 2021 | 37.28 | 37.53 | 36.82 | 37.09 | 696,458 | -0.59(-1.57%) |
Jul 26, 2021 | 37.53 | 38.11 | 37.28 | 37.68 | 621,493 | +0.46(+1.23%) |
Jul 23, 2021 | 36.98 | 37.46 | 36.72 | 37.23 | 768,536 | +0.91(+2.51%) |
Jul 22, 2021 | 36.84 | 37.04 | 35.77 | 36.31 | 588,634 | -0.56(-1.51%) |
Jul 21, 2021 | 36.70 | 37.33 | 36.70 | 36.87 | 903,247 | +0.64(+1.76%) |
Jul 20, 2021 | 35.41 | 37.12 | 35.41 | 36.23 | 1,129,009 | +0.75(+2.11%) |
Jul 19, 2021 | 35.92 | 36.22 | 35.19 | 35.48 | 1,059,975 | -1.34(-3.64%) |
Jul 16, 2021 | 38.50 | 38.50 | 36.78 | 36.83 | 696,273 | -1.47(-3.84%) |
Jul 15, 2021 | 37.17 | 38.32 | 36.81 | 38.30 | 812,698 | +0.74(+1.97%) |
Jul 14, 2021 | 37.71 | 38.35 | 37.16 | 37.56 | 574,007 | -0.09(-0.24%) |
Jul 13, 2021 | 38.87 | 38.87 | 37.63 | 37.65 | 529,426 | -1.32(-3.39%) |
Jul 12, 2021 | 38.47 | 39.21 | 38.02 | 38.97 | 843,583 | +0.15(+0.38%) |
Jul 09, 2021 | 37.24 | 38.86 | 37.24 | 38.82 | 733,753 | +2.03(+5.52%) |
Jul 08, 2021 | 36.46 | 36.94 | 35.95 | 36.79 | 802,584 | -0.24(-0.66%) |
Jul 07, 2021 | 36.86 | 37.49 | 36.69 | 37.04 | 772,958 | -0.11(-0.29%) |
Jul 06, 2021 | 37.81 | 37.81 | 36.56 | 37.15 | 933,711 | -0.82(-2.15%) |
Jul 02, 2021 | 38.45 | 38.72 | 37.80 | 37.96 | 581,644 | -0.36(-0.95%) |
Jul 01, 2021 | 38.53 | 38.65 | 37.94 | 38.33 | 834,363 | +0.13(+0.33%) |
Jun 30, 2021 | 38.02 | 38.30 | 37.84 | 38.20 | 963,914 | +0.07(+0.19%) |
Jun 29, 2021 | 38.14 | 38.58 | 37.78 | 38.13 | 1,092,970 | +0.24(+0.62%) |
Jun 28, 2021 | 38.44 | 38.50 | 37.68 | 37.89 | 1,252,657 | -0.73(-1.90%) |
Jun 25, 2021 | 37.49 | 38.91 | 37.33 | 38.62 | 1,070,589 | +1.23(+3.30%) |
Jun 24, 2021 | 37.07 | 37.47 | 36.73 | 37.39 | 421,895 | +0.39(+1.05%) |
Jun 23, 2021 | 37.10 | 37.44 | 36.97 | 37.00 | 413,653 | +0.04(+0.10%) |
Jun 22, 2021 | 36.93 | 37.16 | 36.42 | 36.97 | 399,313 | -0.05(-0.12%) |
Jun 21, 2021 | 35.54 | 37.03 | 35.54 | 37.01 | 678,169 | +1.81(+5.15%) |
Jun 18, 2021 | 35.73 | 36.49 | 35.13 | 35.20 | 1,880,798 | -1.54(-4.19%) |
Jun 17, 2021 | 39.36 | 39.36 | 36.64 | 36.74 | 719,030 | -2.34(-5.98%) |
Jun 16, 2021 | 38.36 | 39.42 | 37.82 | 39.08 | 701,837 | +0.32(+0.82%) |
Jun 15, 2021 | 38.08 | 38.95 | 37.75 | 38.76 | 491,509 | +0.72(+1.88%) |
Jun 14, 2021 | 38.88 | 39.12 | 37.90 | 38.04 | 442,398 | -0.71(-1.82%) |
Jun 11, 2021 | 38.83 | 39.38 | 38.58 | 38.75 | 335,996 | -0.03(-0.07%) |
Jun 10, 2021 | 40.16 | 40.26 | 38.74 | 38.78 | 447,728 | -0.92(-2.33%) |
Jun 09, 2021 | 39.87 | 40.04 | 39.50 | 39.70 | 485,867 | -0.58(-1.44%) |
Jun 08, 2021 | 39.59 | 40.41 | 39.20 | 40.28 | 577,152 | +0.35(+0.89%) |
Jun 07, 2021 | 40.12 | 40.48 | 39.77 | 39.93 | 545,394 | -0.04(-0.09%) |
Jun 04, 2021 | 39.55 | 40.02 | 39.11 | 39.97 | 801,881 | +1.05(+2.70%) |
Jun 03, 2021 | 38.49 | 39.34 | 38.37 | 38.91 | 581,445 | +0.27(+0.70%) |
Jun 02, 2021 | 39.29 | 39.29 | 38.49 | 38.64 | 629,885 | -0.51(-1.30%) |
Jun 01, 2021 | 38.95 | 39.16 | 38.73 | 39.15 | 398,318 | +0.45(+1.17%) |
May 28, 2021 | 38.42 | 38.85 | 38.02 | 38.70 | 538,347 | +0.14(+0.35%) |
May 27, 2021 | 38.31 | 38.63 | 37.94 | 38.56 | 663,104 | +0.64(+1.70%) |
May 26, 2021 | 37.56 | 38.03 | 37.33 | 37.92 | 350,564 | +0.62(+1.65%) |
May 25, 2021 | 38.65 | 39.05 | 37.16 | 37.30 | 513,627 | -1.21(-3.15%) |
May 24, 2021 | 39.17 | 39.17 | 38.38 | 38.52 | 346,152 | -0.43(-1.09%) |
May 21, 2021 | 38.66 | 39.26 | 38.48 | 38.94 | 533,129 | +0.48(+1.25%) |
May 20, 2021 | 38.68 | 38.86 | 37.99 | 38.46 | 567,977 | -0.35(-0.91%) |
May 19, 2021 | 38.61 | 38.87 | 37.62 | 38.81 | 617,026 | -0.09(-0.23%) |
May 18, 2021 | 39.21 | 39.61 | 38.88 | 38.91 | 495,096 | -0.45(-1.15%) |
May 17, 2021 | 39.66 | 39.89 | 38.86 | 39.36 | 509,165 | -0.51(-1.27%) |
May 14, 2021 | 38.96 | 39.89 | 38.74 | 39.87 | 685,405 | +0.90(+2.30%) |
May 13, 2021 | 37.62 | 39.20 | 37.54 | 38.97 | 569,254 | +1.20(+3.17%) |
May 12, 2021 | 39.39 | 39.58 | 37.47 | 37.77 | 581,728 | -0.94(-2.43%) |
May 11, 2021 | 38.64 | 39.50 | 38.51 | 38.71 | 618,108 | -0.19(-0.49%) |
May 10, 2021 | 39.75 | 39.99 | 38.89 | 38.91 | 439,666 | -0.41(-1.04%) |
May 07, 2021 | 38.12 | 39.34 | 37.83 | 39.31 | 493,722 | +0.39(+1.00%) |
May 06, 2021 | 39.24 | 39.28 | 38.30 | 38.92 | 430,859 | -0.07(-0.19%) |
May 05, 2021 | 38.76 | 39.09 | 38.10 | 39.00 | 529,905 | +0.26(+0.68%) |
May 04, 2021 | 37.28 | 38.78 | 37.24 | 38.73 | 1,033,253 | +1.30(+3.46%) |