Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.28 | 32.55 | 31.88 | 32.23 | 124,989 | +0.02(+0.06%) |
May 27, 2022 | 32.30 | 32.43 | 31.92 | 32.21 | 36,058 | +0.15(+0.47%) |
May 26, 2022 | 32.42 | 33.59 | 31.18 | 32.06 | 30,835 | -0.13(-0.41%) |
May 25, 2022 | 31.08 | 32.48 | 31.02 | 32.19 | 60,178 | +1.13(+3.65%) |
May 24, 2022 | 30.87 | 31.14 | 30.08 | 31.06 | 49,563 | +0.25(+0.80%) |
May 23, 2022 | 30.94 | 31.20 | 30.56 | 30.81 | 40,300 | +0.19(+0.62%) |
May 20, 2022 | 31.47 | 32.49 | 30.23 | 30.62 | 39,386 | -0.51(-1.64%) |
May 19, 2022 | 31.79 | 31.99 | 30.98 | 31.13 | 68,690 | -0.71(-2.23%) |
May 18, 2022 | 32.23 | 32.24 | 31.59 | 31.84 | 45,982 | -0.60(-1.86%) |
May 17, 2022 | 32.50 | 33.46 | 32.12 | 32.45 | 40,137 | +0.42(+1.30%) |
May 16, 2022 | 32.79 | 32.99 | 31.90 | 32.03 | 41,277 | -0.76(-2.30%) |
May 13, 2022 | 33.04 | 33.32 | 32.48 | 32.79 | 42,076 | +0.01(+0.03%) |
May 12, 2022 | 33.21 | 33.55 | 32.23 | 32.78 | 51,281 | -0.58(-1.73%) |
May 11, 2022 | 33.83 | 34.52 | 33.29 | 33.35 | 44,375 | -0.45(-1.34%) |
May 10, 2022 | 33.54 | 33.89 | 33.18 | 33.81 | 61,330 | +0.40(+1.19%) |
May 09, 2022 | 34.00 | 34.15 | 33.08 | 33.41 | 84,206 | -0.77(-2.27%) |
May 06, 2022 | 34.93 | 35.05 | 33.94 | 34.19 | 44,550 | -0.69(-1.98%) |
May 05, 2022 | 35.67 | 35.94 | 34.66 | 34.87 | 151,058 | -1.07(-2.97%) |
May 04, 2022 | 35.13 | 36.23 | 34.90 | 35.94 | 47,032 | +0.68(+1.93%) |
May 03, 2022 | 35.17 | 35.49 | 34.37 | 35.26 | 171,907 | +0.14(+0.40%) |
May 02, 2022 | 36.56 | 36.99 | 34.95 | 35.12 | 66,387 | -1.45(-3.95%) |
Apr 29, 2022 | 37.08 | 37.33 | 36.08 | 36.57 | 62,170 | -0.45(-1.22%) |
Apr 28, 2022 | 36.82 | 37.32 | 36.53 | 37.02 | 44,386 | +0.48(+1.32%) |
Apr 27, 2022 | 36.75 | 37.29 | 36.13 | 36.54 | 45,868 | -0.10(-0.28%) |
Apr 26, 2022 | 37.32 | 37.50 | 36.46 | 36.64 | 41,379 | -0.85(-2.27%) |
Apr 25, 2022 | 38.00 | 38.02 | 37.31 | 37.49 | 39,417 | -0.77(-2.02%) |
Apr 22, 2022 | 38.73 | 38.73 | 38.05 | 38.27 | 40,598 | -0.61(-1.58%) |
Apr 21, 2022 | 39.31 | 39.84 | 38.73 | 38.88 | 39,403 | -0.23(-0.58%) |
Apr 20, 2022 | 38.71 | 39.86 | 38.71 | 39.11 | 67,958 | +0.69(+1.79%) |
Apr 19, 2022 | 37.87 | 38.62 | 37.78 | 38.42 | 44,623 | +0.43(+1.12%) |
Apr 18, 2022 | 37.82 | 38.25 | 37.52 | 37.99 | 46,561 | +0.26(+0.68%) |
Apr 14, 2022 | 37.11 | 38.02 | 37.11 | 37.74 | 101,444 | +0.92(+2.49%) |
Apr 13, 2022 | 36.14 | 36.98 | 36.11 | 36.82 | 31,504 | +0.77(+2.12%) |
Apr 12, 2022 | 36.02 | 36.57 | 35.89 | 36.06 | 34,283 | +0.12(+0.34%) |
Apr 11, 2022 | 35.83 | 36.12 | 35.74 | 35.93 | 29,909 | +0.10(+0.29%) |
Apr 08, 2022 | 36.17 | 36.41 | 35.74 | 35.83 | 38,467 | -0.17(-0.47%) |
Apr 07, 2022 | 36.53 | 36.53 | 35.80 | 36.00 | 44,379 | -0.58(-1.58%) |
Apr 06, 2022 | 36.65 | 36.92 | 36.32 | 36.57 | 44,650 | -0.10(-0.28%) |
Apr 05, 2022 | 37.02 | 37.17 | 36.65 | 36.68 | 34,173 | -0.15(-0.41%) |
Apr 04, 2022 | 36.71 | 37.06 | 35.72 | 36.83 | 65,683 | +0.62(+1.72%) |
Apr 01, 2022 | 35.09 | 36.29 | 35.06 | 36.21 | 95,549 | +1.34(+3.85%) |
Mar 31, 2022 | 34.83 | 35.41 | 34.75 | 34.87 | 63,423 | +0.03(+0.08%) |
Mar 30, 2022 | 35.55 | 35.92 | 34.74 | 34.84 | 34,706 | -0.89(-2.49%) |
Mar 29, 2022 | 35.21 | 35.79 | 35.21 | 35.72 | 42,314 | +0.65(+1.86%) |
Mar 28, 2022 | 35.75 | 35.75 | 34.82 | 35.07 | 76,382 | -0.38(-1.07%) |
Mar 25, 2022 | 35.21 | 35.76 | 35.06 | 35.45 | 82,594 | +0.43(+1.24%) |
Mar 24, 2022 | 34.32 | 35.07 | 34.02 | 35.02 | 65,559 | +0.91(+2.66%) |
Mar 23, 2022 | 35.18 | 35.18 | 33.96 | 34.11 | 99,333 | -1.18(-3.35%) |
Mar 22, 2022 | 35.97 | 36.36 | 35.25 | 35.29 | 104,147 | -0.56(-1.55%) |
Mar 21, 2022 | 36.13 | 36.55 | 35.58 | 35.85 | 114,288 | -0.19(-0.52%) |
Mar 18, 2022 | 36.76 | 37.03 | 35.90 | 36.04 | 765,426 | -0.89(-2.40%) |
Mar 17, 2022 | 37.02 | 37.18 | 36.35 | 36.92 | 77,214 | -0.17(-0.46%) |
Mar 16, 2022 | 36.84 | 37.37 | 36.53 | 37.09 | 93,615 | +0.54(+1.47%) |
Mar 15, 2022 | 36.84 | 37.34 | 36.37 | 36.56 | 64,042 | -0.33(-0.90%) |
Mar 14, 2022 | 36.94 | 37.43 | 36.27 | 36.89 | 64,614 | -0.18(-0.48%) |
Mar 11, 2022 | 37.73 | 37.88 | 36.95 | 37.07 | 38,532 | -0.43(-1.16%) |
Mar 10, 2022 | 37.98 | 38.66 | 37.36 | 37.50 | 43,919 | -0.82(-2.14%) |
Mar 09, 2022 | 38.61 | 38.73 | 38.17 | 38.32 | 31,736 | +0.12(+0.32%) |
Mar 08, 2022 | 37.99 | 38.55 | 37.76 | 38.20 | 58,880 | +0.42(+1.10%) |
Mar 07, 2022 | 37.49 | 38.04 | 37.26 | 37.78 | 53,434 | +0.42(+1.11%) |
Mar 04, 2022 | 37.20 | 37.44 | 36.60 | 37.37 | 52,261 | -0.09(-0.25%) |
Mar 03, 2022 | 37.77 | 37.77 | 37.25 | 37.46 | 37,528 | -0.09(-0.23%) |
Mar 02, 2022 | 36.66 | 37.89 | 36.45 | 37.55 | 34,414 | +1.10(+3.01%) |
Mar 01, 2022 | 37.40 | 37.40 | 35.87 | 36.45 | 61,505 | -0.68(-1.82%) |
Feb 28, 2022 | 38.04 | 38.16 | 36.95 | 37.13 | 47,259 | -1.22(-3.18%) |
Feb 25, 2022 | 37.85 | 38.68 | 38.09 | 38.34 | 34,059 | +0.52(+1.36%) |
Feb 24, 2022 | 37.87 | 38.32 | 36.78 | 37.83 | 53,739 | -0.54(-1.42%) |
Feb 23, 2022 | 38.79 | 38.79 | 38.14 | 38.37 | 56,486 | -0.17(-0.44%) |
Feb 22, 2022 | 39.56 | 39.56 | 38.22 | 38.54 | 30,037 | -0.64(-1.63%) |
Feb 18, 2022 | 39.18 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 39.58 | 39.72 | 39.23 | 39.29 | 31,339 | -0.54(-1.37%) |
Feb 16, 2022 | 39.52 | 39.85 | 39.30 | 39.84 | 30,944 | +0.23(+0.59%) |
Feb 15, 2022 | 39.60 | 39.82 | 39.30 | 39.60 | 50,623 | +0.68(+1.76%) |
Feb 14, 2022 | 38.66 | 38.98 | 38.46 | 38.92 | 38,344 | +0.33(+0.85%) |
Feb 11, 2022 | 38.50 | 39.13 | 38.08 | 38.59 | 46,596 | +0.23(+0.59%) |
Feb 10, 2022 | 39.15 | 39.15 | 38.20 | 38.36 | 50,664 | -0.88(-2.25%) |
Feb 09, 2022 | 39.98 | 40.06 | 39.19 | 39.25 | 39,386 | -0.67(-1.67%) |
Feb 08, 2022 | 39.56 | 40.04 | 39.34 | 39.91 | 29,855 | +0.42(+1.07%) |
Feb 07, 2022 | 39.41 | 39.58 | 39.10 | 39.49 | 50,479 | +0.11(+0.29%) |
Feb 04, 2022 | 39.33 | 39.86 | 38.63 | 39.38 | 70,286 | +0.11(+0.29%) |
Feb 03, 2022 | 38.88 | 39.61 | 39.26 | 46,920 | +0.38(+0.99%) | |
Feb 02, 2022 | 38.69 | 39.18 | 38.36 | 38.88 | 58,580 | +0.19(+0.48%) |
Feb 01, 2022 | 38.32 | 38.81 | 37.89 | 38.69 | 61,453 | +0.53(+1.40%) |
Jan 31, 2022 | 37.45 | 38.26 | 38.16 | 68,672 | +0.50(+1.32%) | |
Jan 28, 2022 | 37.27 | 37.78 | 36.93 | 37.66 | 62,642 | +0.53(+1.44%) |
Jan 27, 2022 | 36.70 | 37.25 | 36.51 | 37.13 | 56,142 | +0.79(+2.17%) |
Jan 26, 2022 | 36.97 | 37.07 | 35.91 | 36.34 | 55,157 | -0.32(-0.87%) |
Jan 25, 2022 | 37.40 | 37.51 | 36.53 | 36.66 | 62,816 | -0.41(-1.11%) |
Jan 24, 2022 | 36.27 | 37.18 | 36.27 | 37.07 | 64,724 | +0.70(+1.93%) |
Jan 21, 2022 | 36.08 | 36.83 | 36.08 | 36.37 | 50,884 | +0.04(+0.10%) |
Jan 20, 2022 | 36.38 | 36.97 | 36.07 | 36.33 | 50,506 | -0.10(-0.28%) |
Jan 19, 2022 | 37.03 | 37.03 | 36.43 | 36.43 | 39,333 | -0.52(-1.40%) |
Jan 18, 2022 | 37.32 | 37.32 | 36.65 | 36.95 | 42,517 | -0.39(-1.06%) |
Jan 14, 2022 | 37.34 | 0 | -0.33(-0.87%) | |||
Jan 13, 2022 | 37.32 | 38.07 | 37.32 | 37.67 | 36,786 | +0.26(+0.70%) |
Jan 12, 2022 | 38.27 | 38.27 | 37.25 | 37.41 | 46,759 | -0.44(-1.16%) |
Jan 11, 2022 | 38.20 | 38.20 | 37.49 | 37.85 | 30,292 | -0.34(-0.88%) |
Jan 10, 2022 | 38.20 | 39.03 | 37.54 | 38.19 | 42,166 | -0.06(-0.15%) |
Jan 07, 2022 | 38.46 | 38.77 | 37.84 | 38.24 | 44,295 | -0.31(-0.80%) |
Jan 06, 2022 | 38.53 | 38.98 | 38.41 | 38.55 | 34,932 | +0.08(+0.22%) |
Jan 05, 2022 | 38.70 | 39.50 | 38.01 | 38.47 | 37,469 | +0.45(+1.18%) |
Jan 04, 2022 | 37.57 | 38.16 | 37.38 | 38.02 | 129,319 | +0.54(+1.45%) |
Jan 03, 2022 | 37.11 | 37.60 | 36.80 | 37.47 | 53,726 | +0.59(+1.60%) |
Dec 31, 2021 | 37.29 | 37.48 | 36.88 | 36.88 | 23,398 | -0.55(-1.48%) |
Dec 30, 2021 | 37.75 | 37.84 | 37.37 | 37.44 | 48,409 | -0.07(-0.20%) |
Dec 29, 2021 | 37.37 | 37.68 | 37.15 | 37.51 | 49,509 | +0.12(+0.33%) |
Dec 28, 2021 | 37.78 | 37.78 | 37.28 | 37.39 | 38,692 | -0.14(-0.37%) |
Dec 27, 2021 | 37.93 | 37.93 | 37.25 | 37.53 | 32,939 | -0.23(-0.60%) |
Dec 23, 2021 | 38.05 | 38.90 | 37.44 | 37.75 | 40,378 | -0.07(-0.17%) |
Dec 22, 2021 | 37.92 | 38.31 | 37.58 | 37.82 | 36,713 | -0.07(-0.17%) |
Dec 21, 2021 | 37.59 | 37.91 | 37.35 | 37.89 | 65,635 | +0.73(+1.97%) |
Dec 20, 2021 | 37.83 | 39.13 | 36.72 | 37.15 | 54,843 | -1.09(-2.85%) |
Dec 17, 2021 | 38.85 | 39.01 | 38.02 | 38.24 | 176,226 | -0.68(-1.76%) |
Dec 16, 2021 | 39.04 | 39.56 | 38.43 | 38.93 | 98,933 | +0.20(+0.51%) |
Dec 15, 2021 | 38.36 | 39.11 | 38.01 | 38.73 | 221,163 | +0.54(+1.42%) |
Dec 14, 2021 | 38.53 | 39.06 | 37.95 | 38.19 | 155,441 | -0.44(-1.14%) |
Dec 13, 2021 | 39.29 | 39.63 | 38.62 | 38.63 | 70,063 | -0.85(-2.16%) |
Dec 10, 2021 | 39.63 | 39.63 | 38.81 | 39.48 | 58,871 | -0.10(-0.26%) |
Dec 09, 2021 | 39.55 | 39.86 | 38.70 | 39.58 | 50,598 | -0.29(-0.73%) |
Dec 08, 2021 | 39.57 | 40.04 | 39.18 | 39.87 | 46,291 | +0.32(+0.81%) |
Dec 07, 2021 | 40.13 | 40.23 | 39.48 | 39.55 | 53,002 | -0.31(-0.78%) |
Dec 06, 2021 | 39.27 | 39.93 | 38.71 | 39.86 | 70,900 | +0.97(+2.48%) |
Dec 03, 2021 | 39.06 | 39.22 | 38.60 | 38.90 | 50,336 | -0.15(-0.38%) |
Dec 02, 2021 | 38.31 | 39.24 | 37.92 | 39.05 | 51,802 | +0.97(+2.54%) |
Dec 01, 2021 | 38.21 | 39.01 | 37.73 | 38.08 | 68,851 | +0.67(+1.79%) |
Nov 30, 2021 | 38.61 | 38.61 | 37.40 | 37.41 | 99,162 | -1.04(-2.71%) |
Nov 29, 2021 | 40.26 | 40.36 | 38.08 | 38.45 | 75,675 | -1.31(-3.30%) |
Nov 26, 2021 | 40.77 | 40.80 | 39.30 | 39.77 | 37,715 | -1.79(-4.30%) |
Nov 24, 2021 | 41.73 | 42.27 | 41.56 | 41.56 | 30,720 | -0.55(-1.31%) |
Nov 23, 2021 | 42.14 | 42.33 | 41.92 | 42.11 | 67,067 | +0.09(+0.22%) |
Nov 22, 2021 | 42.07 | 42.75 | 40.81 | 42.01 | 64,284 | +0.07(+0.18%) |
Nov 19, 2021 | 41.75 | 42.31 | 41.75 | 41.94 | 39,528 | -0.07(-0.18%) |
Nov 18, 2021 | 42.12 | 42.15 | 41.94 | 42.01 | 67,965 | -0.09(-0.22%) |
Nov 17, 2021 | 42.08 | 42.28 | 41.76 | 42.11 | 52,868 | +0.04(+0.09%) |
Nov 16, 2021 | 41.70 | 42.22 | 41.70 | 42.07 | 43,598 | +0.06(+0.13%) |
Nov 15, 2021 | 42.03 | 42.04 | 41.29 | 42.01 | 44,191 | +0.01(+0.02%) |
Nov 12, 2021 | 42.24 | 42.81 | 41.85 | 42.00 | 29,818 | -0.43(-1.01%) |
Nov 11, 2021 | 42.74 | 42.74 | 42.35 | 42.43 | 44,300 | -0.11(-0.26%) |
Nov 10, 2021 | 42.05 | 42.56 | 42.54 | 30,939 | +0.61(+1.47%) | |
Nov 09, 2021 | 42.23 | 42.55 | 41.81 | 41.93 | 46,196 | -0.66(-1.55%) |
Nov 08, 2021 | 42.54 | 43.09 | 42.16 | 42.59 | 27,203 | -0.17(-0.39%) |
Nov 05, 2021 | 41.73 | 42.89 | 41.40 | 42.76 | 55,902 | +1.15(+2.75%) |
Nov 04, 2021 | 41.69 | 41.86 | 40.64 | 41.61 | 69,697 | +0.13(+0.31%) |
Nov 03, 2021 | 40.06 | 41.83 | 40.06 | 41.48 | 55,421 | +1.62(+4.07%) |
Nov 02, 2021 | 39.41 | 39.94 | 39.36 | 39.86 | 28,083 | +0.23(+0.59%) |
Nov 01, 2021 | 38.17 | 39.72 | 38.18 | 39.63 | 41,122 | +1.44(+3.78%) |
Oct 29, 2021 | 38.75 | 38.91 | 37.95 | 38.18 | 69,241 | -0.71(-1.82%) |
Oct 28, 2021 | 38.75 | 38.89 | 41,123 | +0.46(+1.19%) | ||
Oct 27, 2021 | 39.16 | 39.35 | 38.32 | 38.44 | 42,475 | -0.78(-2.00%) |
Oct 26, 2021 | 38.88 | 39.65 | 39.22 | 62,931 | +0.02(+0.05%) | |
Oct 25, 2021 | 39.23 | 39.20 | 70,156 | -0.10(-0.26%) | ||
Oct 22, 2021 | 38.84 | 39.45 | 38.49 | 39.30 | 36,915 | -0.01(-0.02%) |
Oct 21, 2021 | 39.16 | 39.54 | 38.86 | 39.31 | 27,854 | +0.15(+0.38%) |
Oct 20, 2021 | 38.88 | 39.31 | 38.53 | 39.16 | 21,299 | +0.43(+1.11%) |
Oct 19, 2021 | 39.07 | 39.28 | 38.58 | 38.73 | 23,900 | -0.25(-0.65%) |
Oct 18, 2021 | 38.92 | 39.36 | 38.63 | 38.99 | 17,524 | -0.26(-0.66%) |
Oct 15, 2021 | 39.70 | 39.92 | 39.05 | 39.25 | 58,985 | -0.05(-0.12%) |
Oct 14, 2021 | 39.22 | 39.86 | 39.01 | 39.29 | 198,923 | +0.28(+0.72%) |
Oct 13, 2021 | 38.57 | 39.01 | 38.36 | 39.01 | 25,994 | +0.45(+1.16%) |
Oct 12, 2021 | 38.66 | 39.02 | 38.44 | 38.57 | 67,031 | -0.51(-1.31%) |
Oct 11, 2021 | 39.47 | 39.64 | 38.96 | 39.08 | 20,213 | -0.34(-0.85%) |
Oct 08, 2021 | 39.30 | 39.98 | 39.30 | 39.41 | 16,829 | -0.05(-0.12%) |
Oct 07, 2021 | 39.27 | 39.61 | 38.80 | 39.46 | 33,561 | +0.55(+1.41%) |
Oct 06, 2021 | 38.75 | 39.18 | 38.67 | 38.91 | 19,107 | +0.07(+0.17%) |
Oct 05, 2021 | 38.81 | 39.22 | 38.45 | 38.85 | 43,753 | -0.10(-0.26%) |
Oct 04, 2021 | 39.67 | 39.67 | 38.66 | 38.95 | 29,106 | -0.88(-2.20%) |
Oct 01, 2021 | 39.29 | 40.06 | 39.01 | 39.82 | 29,340 | +0.84(+2.15%) |
Sep 30, 2021 | 39.66 | 39.67 | 38.93 | 38.99 | 19,310 | -0.45(-1.13%) |
Sep 29, 2021 | 39.13 | 39.99 | 39.02 | 39.43 | 29,885 | +0.32(+0.81%) |
Sep 28, 2021 | 39.95 | 39.95 | 38.85 | 39.12 | 30,064 | -0.70(-1.75%) |
Sep 27, 2021 | 40.04 | 40.25 | 39.80 | 39.82 | 64,847 | -0.06(-0.14%) |
Sep 24, 2021 | 39.64 | 40.08 | 39.36 | 39.87 | 27,286 | +0.09(+0.23%) |
Sep 23, 2021 | 38.94 | 40.06 | 38.94 | 39.78 | 17,373 | +0.46(+1.16%) |
Sep 22, 2021 | 39.25 | 39.58 | 38.87 | 39.32 | 23,543 | +0.24(+0.62%) |
Sep 21, 2021 | 38.48 | 39.17 | 38.48 | 39.08 | 22,947 | +0.26(+0.67%) |
Sep 20, 2021 | 39.32 | 39.32 | 38.04 | 38.82 | 49,995 | -1.19(-2.98%) |
Sep 17, 2021 | 38.54 | 40.06 | 37.97 | 40.01 | 206,667 | +1.04(+2.68%) |
Sep 16, 2021 | 40.18 | 40.18 | 38.97 | 38.97 | 29,403 | -1.05(-2.63%) |
Sep 15, 2021 | 39.65 | 40.26 | 39.48 | 40.02 | 36,425 | +0.50(+1.27%) |
Sep 14, 2021 | 40.33 | 40.33 | 39.41 | 39.52 | 35,666 | -0.64(-1.60%) |
Sep 13, 2021 | 40.19 | 40.29 | 39.70 | 40.16 | 31,480 | +0.16(+0.40%) |
Sep 10, 2021 | 40.08 | 40.16 | 39.43 | 40.00 | 33,853 | +0.20(+0.49%) |
Sep 09, 2021 | 40.11 | 40.33 | 39.80 | 39.81 | 38,900 | -0.20(-0.51%) |
Sep 08, 2021 | 40.72 | 40.72 | 39.88 | 40.01 | 35,840 | -0.79(-1.94%) |
Sep 07, 2021 | 41.43 | 41.46 | 40.68 | 40.80 | 38,129 | -0.67(-1.62%) |
Sep 03, 2021 | 41.70 | 41.79 | 41.36 | 41.47 | 35,737 | -0.15(-0.36%) |
Sep 02, 2021 | 41.71 | 41.71 | 41.27 | 41.62 | 36,557 | +0.14(+0.34%) |
Sep 01, 2021 | 41.58 | 42.00 | 41.36 | 41.48 | 50,505 | -0.26(-0.62%) |
Aug 31, 2021 | 41.47 | 41.99 | 41.32 | 41.74 | 51,226 | +0.14(+0.33%) |
Aug 30, 2021 | 41.83 | 41.86 | 41.43 | 41.60 | 33,865 | -0.05(-0.11%) |
Aug 27, 2021 | 41.27 | 41.81 | 40.59 | 41.65 | 52,266 | +0.78(+1.90%) |
Aug 26, 2021 | 41.10 | 41.32 | 40.83 | 40.87 | 37,086 | -0.21(-0.52%) |
Aug 25, 2021 | 41.06 | 41.41 | 40.97 | 41.08 | 23,360 | -0.19(-0.47%) |
Aug 24, 2021 | 41.14 | 41.85 | 40.75 | 41.28 | 36,814 | -0.17(-0.40%) |
Aug 23, 2021 | 41.01 | 41.68 | 40.70 | 41.45 | 48,890 | +0.28(+0.67%) |
Aug 20, 2021 | 40.33 | 41.58 | 40.33 | 41.17 | 63,832 | +0.69(+1.72%) |
Aug 19, 2021 | 40.05 | 40.69 | 40.05 | 40.47 | 33,938 | +0.09(+0.23%) |
Aug 18, 2021 | 40.83 | 41.26 | 40.38 | 40.38 | 34,556 | -0.51(-1.25%) |
Aug 17, 2021 | 41.13 | 41.27 | 40.51 | 40.89 | 38,247 | -0.45(-1.10%) |
Aug 16, 2021 | 40.84 | 41.49 | 40.38 | 41.34 | 42,271 | +0.37(+0.90%) |
Aug 13, 2021 | 41.24 | 41.53 | 40.83 | 40.97 | 34,754 | -0.10(-0.25%) |
Aug 12, 2021 | 40.11 | 41.88 | 39.82 | 41.08 | 50,523 | +1.09(+2.73%) |
Aug 11, 2021 | 39.49 | 40.08 | 38.83 | 39.98 | 25,984 | +0.49(+1.24%) |
Aug 10, 2021 | 39.86 | 40.27 | 38.49 | 39.49 | 58,610 | -0.46(-1.16%) |
Aug 09, 2021 | 40.07 | 40.24 | 39.83 | 39.95 | 25,795 | -0.27(-0.67%) |
Aug 06, 2021 | 39.69 | 40.33 | 39.58 | 40.22 | 30,228 | +0.88(+2.24%) |
Aug 05, 2021 | 38.83 | 39.48 | 38.74 | 39.34 | 26,227 | +0.55(+1.41%) |
Aug 04, 2021 | 38.65 | 39.19 | 38.20 | 38.80 | 35,923 | -0.06(-0.14%) |
Aug 03, 2021 | 38.55 | 39.01 | 37.97 | 38.85 | 38,043 | +0.43(+1.11%) |
Aug 02, 2021 | 40.76 | 41.11 | 38.10 | 38.43 | 55,575 | -2.40(-5.87%) |
Jul 30, 2021 | 39.38 | 40.83 | 39.33 | 40.83 | 77,103 | +1.39(+3.52%) |
Jul 29, 2021 | 39.30 | 39.89 | 39.30 | 39.44 | 36,508 | +0.42(+1.07%) |
Jul 28, 2021 | 38.47 | 39.12 | 37.97 | 39.02 | 34,069 | +0.74(+1.94%) |
Jul 27, 2021 | 38.31 | 39.02 | 37.98 | 38.28 | 33,482 | -0.13(-0.34%) |
Jul 26, 2021 | 37.78 | 38.67 | 37.78 | 38.41 | 32,772 | +0.76(+2.02%) |
Jul 23, 2021 | 37.50 | 38.27 | 37.00 | 37.65 | 24,816 | +0.29(+0.77%) |
Jul 22, 2021 | 37.83 | 38.09 | 37.13 | 37.36 | 40,543 | -0.45(-1.20%) |
Jul 21, 2021 | 37.83 | 39.14 | 37.64 | 37.82 | 26,208 | +0.03(+0.07%) |
Jul 20, 2021 | 37.43 | 38.92 | 37.43 | 37.79 | 64,255 | +0.44(+1.17%) |
Jul 19, 2021 | 37.76 | 37.80 | 37.09 | 37.35 | 52,078 | -0.54(-1.42%) |
Jul 16, 2021 | 37.70 | 37.96 | 37.23 | 37.89 | 58,978 | +0.51(+1.36%) |
Jul 15, 2021 | 37.30 | 37.83 | 37.30 | 37.38 | 33,184 | +0.14(+0.37%) |
Jul 14, 2021 | 37.64 | 37.77 | 37.16 | 37.24 | 18,151 | -0.31(-0.84%) |
Jul 13, 2021 | 37.83 | 37.96 | 37.44 | 37.56 | 23,305 | -0.41(-1.07%) |
Jul 12, 2021 | 38.23 | 38.59 | 37.87 | 37.96 | 45,576 | -0.49(-1.28%) |
Jul 09, 2021 | 37.71 | 38.58 | 37.62 | 38.45 | 38,253 | +1.10(+2.95%) |
Jul 08, 2021 | 36.92 | 37.52 | 36.69 | 37.35 | 103,087 | +0.10(+0.27%) |
Jul 07, 2021 | 37.35 | 37.73 | 37.07 | 37.25 | 29,990 | -0.06(-0.15%) |
Jul 06, 2021 | 38.01 | 38.01 | 36.61 | 37.31 | 29,674 | -0.66(-1.73%) |
Jul 02, 2021 | 38.06 | 38.45 | 37.83 | 37.96 | 25,708 | -0.37(-0.97%) |
Jul 01, 2021 | 37.98 | 38.34 | 37.57 | 38.33 | 40,859 | +0.60(+1.60%) |
Jun 30, 2021 | 37.69 | 37.89 | 37.51 | 37.73 | 102,204 | -0.10(-0.27%) |
Jun 29, 2021 | 37.50 | 38.04 | 37.24 | 37.83 | 88,370 | +0.50(+1.34%) |
Jun 28, 2021 | 37.64 | 38.01 | 36.93 | 37.33 | 38,999 | -0.26(-0.69%) |
Jun 25, 2021 | 37.90 | 38.10 | 37.20 | 37.59 | 926,448 | -0.41(-1.07%) |
Jun 24, 2021 | 37.68 | 38.02 | 37.28 | 38.00 | 56,648 | +0.33(+0.88%) |
Jun 23, 2021 | 38.22 | 38.22 | 37.29 | 37.67 | 63,087 | -0.40(-1.05%) |
Jun 22, 2021 | 38.64 | 39.69 | 37.61 | 38.07 | 60,106 | -0.72(-1.86%) |
Jun 21, 2021 | 38.91 | 39.80 | 38.44 | 38.79 | 73,159 | -0.04(-0.10%) |
Jun 18, 2021 | 40.60 | 40.96 | 38.46 | 38.83 | 135,712 | -2.23(-5.44%) |
Jun 17, 2021 | 42.41 | 44.64 | 40.86 | 41.06 | 69,444 | -1.33(-3.15%) |
Jun 16, 2021 | 42.28 | 42.65 | 41.90 | 42.39 | 32,672 | -0.17(-0.39%) |
Jun 15, 2021 | 42.69 | 43.45 | 42.36 | 42.56 | 47,552 | +0.06(+0.15%) |
Jun 14, 2021 | 42.65 | 42.95 | 41.76 | 42.49 | 30,674 | -0.16(-0.37%) |
Jun 11, 2021 | 42.66 | 42.80 | 41.81 | 42.65 | 27,750 | +0.26(+0.61%) |
Jun 10, 2021 | 42.63 | 42.70 | 42.28 | 42.39 | 25,076 | -0.03(-0.07%) |
Jun 09, 2021 | 42.85 | 42.85 | 42.19 | 42.42 | 24,434 | -0.34(-0.80%) |
Jun 08, 2021 | 42.97 | 43.07 | 42.53 | 42.76 | 18,809 | +0.06(+0.15%) |
Jun 07, 2021 | 42.45 | 43.08 | 42.36 | 42.70 | 27,943 | +0.30(+0.70%) |
Jun 04, 2021 | 42.13 | 42.67 | 42.13 | 42.40 | 24,586 | +0.27(+0.64%) |
Jun 03, 2021 | 42.03 | 42.29 | 41.69 | 42.13 | 32,714 | +0.01(+0.02%) |
Jun 02, 2021 | 42.56 | 42.95 | 41.68 | 42.12 | 27,636 | -0.20(-0.48%) |