Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.24 | 35.58 | 34.69 | 35.02 | 505,268 | -0.35(-0.98%) |
May 27, 2022 | 35.32 | 35.56 | 34.91 | 35.37 | 271,072 | +0.33(+0.93%) |
May 26, 2022 | 34.45 | 35.52 | 34.25 | 35.04 | 510,049 | +0.95(+2.79%) |
May 25, 2022 | 33.37 | 34.17 | 33.12 | 34.09 | 332,477 | +0.73(+2.19%) |
May 24, 2022 | 33.35 | 33.51 | 32.48 | 33.36 | 330,879 | -0.01(-0.03%) |
May 23, 2022 | 33.02 | 33.78 | 32.78 | 33.37 | 409,032 | +0.64(+1.97%) |
May 20, 2022 | 33.96 | 34.15 | 32.26 | 32.72 | 468,376 | -1.18(-3.49%) |
May 19, 2022 | 34.28 | 34.52 | 33.50 | 33.91 | 555,150 | -0.79(-2.27%) |
May 18, 2022 | 36.07 | 36.07 | 34.49 | 34.69 | 581,151 | -1.34(-3.71%) |
May 17, 2022 | 35.68 | 36.33 | 35.28 | 36.03 | 446,794 | +0.55(+1.55%) |
May 16, 2022 | 33.87 | 35.77 | 33.53 | 35.48 | 500,331 | +1.61(+4.74%) |
May 13, 2022 | 34.02 | 34.35 | 33.55 | 33.88 | 554,840 | +0.26(+0.77%) |
May 12, 2022 | 32.95 | 33.79 | 32.67 | 33.62 | 790,523 | +0.19(+0.58%) |
May 11, 2022 | 32.77 | 35.21 | 32.15 | 33.42 | 887,833 | +0.69(+2.12%) |
May 10, 2022 | 34.64 | 34.86 | 30.79 | 32.73 | 1,901,120 | -5.18(-13.65%) |
May 09, 2022 | 36.64 | 39.12 | 36.64 | 37.91 | 1,002,358 | +1.06(+2.87%) |
May 06, 2022 | 36.61 | 36.85 | 35.75 | 36.85 | 529,435 | +0.23(+0.63%) |
May 05, 2022 | 36.83 | 37.31 | 36.22 | 36.62 | 382,590 | -0.71(-1.91%) |
May 04, 2022 | 36.11 | 37.40 | 35.90 | 37.33 | 414,441 | +1.06(+2.92%) |
May 03, 2022 | 35.79 | 36.46 | 35.62 | 36.27 | 301,826 | +0.39(+1.10%) |
May 02, 2022 | 36.72 | 36.98 | 35.25 | 35.88 | 394,231 | -0.82(-2.23%) |
Apr 29, 2022 | 36.64 | 37.44 | 36.55 | 36.70 | 543,384 | -0.36(-0.96%) |
Apr 28, 2022 | 36.72 | 37.67 | 36.49 | 37.05 | 362,479 | +0.23(+0.63%) |
Apr 27, 2022 | 35.86 | 37.25 | 35.73 | 36.82 | 503,194 | +0.87(+2.41%) |
Apr 26, 2022 | 36.30 | 36.59 | 35.77 | 35.95 | 325,556 | -0.55(-1.50%) |
Apr 25, 2022 | 35.94 | 36.54 | 35.20 | 36.50 | 289,192 | +0.47(+1.31%) |
Apr 22, 2022 | 36.62 | 36.84 | 35.95 | 36.03 | 236,645 | -0.45(-1.24%) |
Apr 21, 2022 | 36.84 | 37.23 | 36.05 | 36.48 | 381,399 | -0.10(-0.26%) |
Apr 20, 2022 | 36.09 | 36.70 | 35.68 | 36.58 | 314,394 | +0.77(+2.15%) |
Apr 19, 2022 | 35.12 | 35.88 | 35.12 | 35.81 | 420,908 | +0.58(+1.64%) |
Apr 18, 2022 | 34.83 | 35.44 | 34.83 | 35.23 | 278,432 | +0.07(+0.19%) |
Apr 14, 2022 | 35.41 | 36.23 | 35.15 | 35.17 | 353,613 | -0.15(-0.44%) |
Apr 13, 2022 | 35.26 | 35.76 | 35.12 | 35.32 | 428,491 | -0.04(-0.11%) |
Apr 12, 2022 | 35.51 | 36.02 | 35.17 | 35.36 | 337,609 | -0.07(-0.19%) |
Apr 11, 2022 | 35.68 | 36.56 | 35.32 | 35.43 | 308,448 | -0.27(-0.75%) |
Apr 08, 2022 | 35.22 | 36.19 | 34.99 | 35.70 | 591,962 | +0.59(+1.67%) |
Apr 07, 2022 | 34.95 | 35.25 | 34.26 | 35.11 | 479,132 | +0.25(+0.72%) |
Apr 06, 2022 | 34.97 | 35.35 | 34.58 | 34.86 | 332,779 | -0.14(-0.41%) |
Apr 05, 2022 | 35.62 | 36.08 | 34.94 | 35.00 | 332,325 | -0.62(-1.73%) |
Apr 04, 2022 | 35.21 | 35.62 | 34.33 | 35.62 | 373,318 | +0.24(+0.68%) |
Apr 01, 2022 | 35.80 | 35.95 | 34.64 | 35.38 | 416,039 | +0.10(+0.27%) |
Mar 31, 2022 | 35.02 | 35.50 | 34.57 | 35.28 | 691,912 | +0.19(+0.55%) |
Mar 30, 2022 | 34.71 | 35.37 | 34.45 | 35.09 | 649,386 | +0.07(+0.19%) |
Mar 29, 2022 | 34.74 | 35.39 | 34.71 | 35.02 | 424,151 | +0.61(+1.76%) |
Mar 28, 2022 | 34.44 | 34.48 | 33.72 | 34.42 | 413,131 | +0.01(+0.03%) |
Mar 25, 2022 | 34.32 | 34.84 | 33.72 | 34.41 | 807,640 | +0.13(+0.39%) |
Mar 24, 2022 | 34.21 | 34.63 | 33.98 | 34.27 | 621,631 | +0.19(+0.56%) |
Mar 23, 2022 | 35.48 | 35.67 | 33.92 | 34.08 | 642,137 | -1.48(-4.17%) |
Mar 22, 2022 | 36.73 | 36.74 | 35.11 | 35.56 | 741,963 | -0.70(-1.94%) |
Mar 21, 2022 | 36.81 | 36.81 | 35.56 | 36.26 | 508,803 | -0.65(-1.77%) |
Mar 18, 2022 | 36.47 | 36.93 | 35.70 | 36.92 | 1,124,673 | +0.48(+1.32%) |
Mar 17, 2022 | 36.33 | 37.32 | 35.86 | 36.44 | 750,085 | +0.02(+0.05%) |
Mar 16, 2022 | 36.36 | 36.53 | 35.70 | 36.42 | 572,137 | +0.44(+1.23%) |
Mar 15, 2022 | 35.30 | 35.97 | 34.96 | 35.97 | 550,707 | +0.85(+2.41%) |
Mar 14, 2022 | 34.57 | 35.17 | 33.85 | 35.13 | 451,247 | +0.67(+1.95%) |
Mar 11, 2022 | 34.55 | 34.81 | 34.15 | 34.45 | 398,362 | +0.23(+0.67%) |
Mar 10, 2022 | 34.50 | 34.65 | 33.55 | 34.22 | 345,362 | -0.67(-1.93%) |
Mar 09, 2022 | 35.22 | 35.63 | 34.78 | 34.90 | 437,254 | +0.25(+0.72%) |
Mar 08, 2022 | 33.63 | 35.49 | 33.59 | 34.65 | 606,358 | +0.78(+2.30%) |
Mar 07, 2022 | 34.49 | 34.49 | 33.47 | 33.87 | 496,408 | -0.35(-1.01%) |
Mar 04, 2022 | 34.85 | 34.85 | 33.66 | 34.21 | 320,098 | -1.22(-3.43%) |
Mar 03, 2022 | 34.72 | 35.44 | 34.05 | 35.43 | 374,276 | +1.01(+2.92%) |
Mar 02, 2022 | 33.81 | 34.49 | 33.30 | 34.42 | 405,305 | +0.71(+2.10%) |
Mar 01, 2022 | 33.83 | 33.95 | 33.30 | 33.72 | 397,009 | -0.47(-1.37%) |
Feb 28, 2022 | 34.21 | 34.64 | 33.79 | 34.18 | 465,651 | -0.57(-1.63%) |
Feb 25, 2022 | 33.35 | 34.85 | 34.00 | 34.75 | 399,507 | +1.30(+3.90%) |
Feb 24, 2022 | 33.41 | 33.57 | 33.01 | 33.45 | 314,375 | -0.48(-1.41%) |
Feb 23, 2022 | 33.94 | 34.68 | 33.85 | 33.93 | 366,484 | +0.16(+0.48%) |
Feb 22, 2022 | 34.29 | 34.35 | 33.65 | 33.76 | 498,618 | -0.79(-2.27%) |
Feb 18, 2022 | 34.55 | 0 | -0.65(-1.85%) | |||
Feb 17, 2022 | 35.33 | 35.70 | 34.91 | 35.20 | 602,009 | -0.50(-1.40%) |
Feb 16, 2022 | 34.87 | 35.97 | 34.87 | 35.70 | 710,930 | +0.57(+1.61%) |
Feb 15, 2022 | 34.13 | 35.49 | 34.11 | 35.13 | 624,834 | +1.03(+3.03%) |
Feb 14, 2022 | 34.76 | 35.07 | 33.98 | 34.10 | 875,224 | -0.75(-2.14%) |
Feb 11, 2022 | 35.49 | 35.85 | 34.75 | 34.85 | 799,163 | -0.55(-1.54%) |
Feb 10, 2022 | 35.61 | 36.10 | 35.00 | 35.39 | 1,490,303 | -1.15(-3.15%) |
Feb 09, 2022 | 35.66 | 37.25 | 34.75 | 36.54 | 1,979,911 | +0.91(+2.55%) |
Feb 08, 2022 | 38.41 | 40.38 | 35.47 | 35.63 | 2,477,374 | -5.42(-13.21%) |
Feb 07, 2022 | 41.27 | 41.84 | 40.76 | 41.05 | 659,468 | -0.12(-0.28%) |
Feb 04, 2022 | 42.39 | 42.63 | 41.02 | 41.17 | 464,977 | -1.48(-3.48%) |
Feb 03, 2022 | 42.73 | 43.35 | 42.65 | 354,157 | -0.20(-0.47%) | |
Feb 02, 2022 | 42.58 | 43.17 | 42.41 | 42.86 | 570,215 | +0.22(+0.52%) |
Feb 01, 2022 | 43.68 | 43.82 | 41.94 | 42.64 | 816,523 | -1.25(-2.84%) |
Jan 31, 2022 | 44.96 | 43.51 | 43.88 | 480,830 | -1.53(-3.38%) | |
Jan 28, 2022 | 44.54 | 45.42 | 43.99 | 45.41 | 786,012 | +1.01(+2.27%) |
Jan 27, 2022 | 45.20 | 45.73 | 44.11 | 44.41 | 666,457 | -0.94(-2.07%) |
Jan 26, 2022 | 44.97 | 46.13 | 44.96 | 45.35 | 323,864 | -0.04(-0.08%) |
Jan 25, 2022 | 45.59 | 45.84 | 44.66 | 45.38 | 422,051 | -0.50(-1.09%) |
Jan 24, 2022 | 45.51 | 46.13 | 45.09 | 45.88 | 627,657 | +0.33(+0.71%) |
Jan 21, 2022 | 45.67 | 46.26 | 45.37 | 45.56 | 664,471 | -0.03(-0.06%) |
Jan 20, 2022 | 47.37 | 47.47 | 45.46 | 45.59 | 707,920 | -1.62(-3.43%) |
Jan 19, 2022 | 48.62 | 49.18 | 47.04 | 47.21 | 430,267 | -1.33(-2.74%) |
Jan 18, 2022 | 49.39 | 49.39 | 48.09 | 48.54 | 404,099 | -1.11(-2.24%) |
Jan 14, 2022 | 49.65 | 0 | +1.49(+3.10%) | |||
Jan 13, 2022 | 46.85 | 48.58 | 46.85 | 48.15 | 687,848 | +1.49(+3.20%) |
Jan 12, 2022 | 46.33 | 47.06 | 46.30 | 46.66 | 592,435 | +0.15(+0.33%) |
Jan 11, 2022 | 46.91 | 46.91 | 45.32 | 46.51 | 435,133 | +0.19(+0.41%) |
Jan 10, 2022 | 46.81 | 47.33 | 45.93 | 46.31 | 401,616 | -0.50(-1.06%) |
Jan 07, 2022 | 47.19 | 47.25 | 46.66 | 46.81 | 490,926 | +0.03(+0.06%) |
Jan 06, 2022 | 45.66 | 46.95 | 45.49 | 46.78 | 459,712 | +1.09(+2.39%) |
Jan 05, 2022 | 45.15 | 46.03 | 45.02 | 45.69 | 450,367 | +1.54(+3.49%) |
Jan 04, 2022 | 44.42 | 44.73 | 44.12 | 44.15 | 316,000 | -0.07(-0.15%) |
Jan 03, 2022 | 43.55 | 44.25 | 43.55 | 44.22 | 246,641 | +0.42(+0.96%) |
Dec 31, 2021 | 43.86 | 44.20 | 43.64 | 43.79 | 200,538 | +0.02(+0.04%) |
Dec 30, 2021 | 43.79 | 44.30 | 43.73 | 43.78 | 190,657 | -0.10(-0.22%) |
Dec 29, 2021 | 43.45 | 44.13 | 43.45 | 43.87 | 141,101 | +0.43(+0.99%) |
Dec 28, 2021 | 43.82 | 44.30 | 43.42 | 43.44 | 194,425 | -0.48(-1.09%) |
Dec 27, 2021 | 42.55 | 43.98 | 42.49 | 43.92 | 324,932 | +1.21(+2.83%) |
Dec 23, 2021 | 43.34 | 43.71 | 42.70 | 42.71 | 307,851 | -0.66(-1.52%) |
Dec 22, 2021 | 42.86 | 43.49 | 42.20 | 43.37 | 413,701 | +0.52(+1.21%) |
Dec 21, 2021 | 42.36 | 43.06 | 41.84 | 42.86 | 421,389 | +0.57(+1.36%) |
Dec 20, 2021 | 41.32 | 42.44 | 41.09 | 42.28 | 372,333 | +0.64(+1.54%) |
Dec 17, 2021 | 42.56 | 43.16 | 41.36 | 41.64 | 1,033,772 | -1.12(-2.62%) |
Dec 16, 2021 | 43.39 | 43.87 | 42.66 | 42.76 | 324,133 | -0.79(-1.80%) |
Dec 15, 2021 | 42.15 | 43.62 | 42.05 | 43.55 | 420,942 | +1.34(+3.18%) |
Dec 14, 2021 | 42.42 | 43.20 | 41.99 | 42.20 | 383,212 | -0.33(-0.77%) |
Dec 13, 2021 | 42.21 | 42.87 | 41.73 | 42.53 | 249,717 | -0.13(-0.31%) |
Dec 10, 2021 | 42.80 | 43.07 | 42.47 | 42.66 | 294,954 | +0.24(+0.56%) |
Dec 09, 2021 | 41.92 | 43.04 | 41.73 | 42.42 | 200,815 | +0.25(+0.59%) |
Dec 08, 2021 | 41.32 | 42.29 | 41.32 | 42.18 | 204,779 | +0.72(+1.73%) |
Dec 07, 2021 | 41.74 | 42.25 | 41.30 | 41.46 | 224,324 | -0.03(-0.07%) |
Dec 06, 2021 | 40.47 | 41.75 | 40.43 | 41.49 | 343,810 | +1.42(+3.54%) |
Dec 03, 2021 | 39.92 | 40.65 | 39.53 | 40.07 | 539,382 | +0.24(+0.60%) |
Dec 02, 2021 | 40.20 | 40.58 | 39.52 | 39.83 | 461,620 | +0.11(+0.27%) |
Dec 01, 2021 | 40.88 | 41.15 | 39.72 | 39.72 | 460,015 | -0.81(-2.00%) |
Nov 30, 2021 | 40.21 | 41.31 | 40.21 | 40.53 | 521,858 | +0.10(+0.26%) |
Nov 29, 2021 | 41.06 | 41.06 | 40.18 | 40.43 | 316,275 | -0.26(-0.63%) |
Nov 26, 2021 | 40.52 | 42.00 | 40.16 | 40.69 | 263,544 | -1.91(-4.48%) |
Nov 24, 2021 | 42.99 | 43.04 | 42.11 | 42.60 | 293,531 | -0.55(-1.28%) |
Nov 23, 2021 | 42.68 | 43.45 | 42.63 | 43.15 | 258,753 | +0.42(+0.98%) |
Nov 22, 2021 | 42.15 | 42.96 | 41.98 | 42.73 | 314,928 | +0.56(+1.34%) |
Nov 19, 2021 | 40.94 | 42.59 | 40.94 | 42.17 | 400,409 | +0.91(+2.20%) |
Nov 18, 2021 | 41.36 | 41.53 | 40.49 | 41.26 | 389,710 | -0.24(-0.58%) |
Nov 17, 2021 | 41.40 | 42.33 | 41.10 | 41.50 | 441,303 | -0.10(-0.23%) |
Nov 16, 2021 | 40.88 | 42.14 | 40.71 | 41.59 | 459,373 | +0.60(+1.47%) |
Nov 15, 2021 | 41.48 | 41.80 | 40.24 | 40.99 | 718,271 | -0.33(-0.81%) |
Nov 12, 2021 | 41.71 | 42.14 | 40.62 | 41.33 | 526,681 | -0.15(-0.37%) |
Nov 11, 2021 | 38.38 | 42.16 | 38.07 | 41.48 | 943,323 | +5.19(+14.31%) |
Nov 10, 2021 | 36.10 | 36.29 | 312,241 | +0.03(+0.08%) | ||
Nov 09, 2021 | 35.86 | 36.51 | 35.46 | 36.26 | 223,333 | +0.40(+1.12%) |
Nov 08, 2021 | 36.56 | 37.08 | 35.57 | 35.86 | 288,030 | -0.78(-2.14%) |
Nov 05, 2021 | 36.35 | 37.06 | 36.02 | 36.64 | 295,203 | +0.70(+1.94%) |
Nov 04, 2021 | 35.92 | 36.18 | 35.64 | 35.94 | 368,316 | -0.25(-0.69%) |
Nov 03, 2021 | 34.48 | 36.30 | 34.47 | 36.19 | 395,129 | +1.56(+4.49%) |
Nov 02, 2021 | 34.02 | 34.83 | 33.51 | 34.63 | 421,335 | +0.65(+1.91%) |
Nov 01, 2021 | 33.50 | 34.33 | 33.42 | 33.99 | 760,364 | +0.58(+1.74%) |
Oct 29, 2021 | 33.99 | 34.45 | 33.32 | 33.40 | 344,940 | -0.73(-2.13%) |
Oct 28, 2021 | 33.31 | 34.15 | 33.21 | 34.13 | 264,211 | +0.73(+2.17%) |
Oct 27, 2021 | 33.42 | 33.51 | 33.03 | 33.40 | 494,170 | +0.02(+0.06%) |
Oct 26, 2021 | 33.85 | 33.38 | 517,284 | -0.31(-0.93%) | ||
Oct 25, 2021 | 33.16 | 33.73 | 32.84 | 33.70 | 234,632 | +0.10(+0.28%) |
Oct 22, 2021 | 33.25 | 33.61 | 33.09 | 33.60 | 245,190 | +0.18(+0.54%) |
Oct 21, 2021 | 33.52 | 33.65 | 32.97 | 33.42 | 222,015 | -0.08(-0.23%) |
Oct 20, 2021 | 32.95 | 33.78 | 32.73 | 33.50 | 292,399 | +0.81(+2.48%) |
Oct 19, 2021 | 33.14 | 33.15 | 32.27 | 32.69 | 463,774 | -0.53(-1.61%) |
Oct 18, 2021 | 33.21 | 33.64 | 32.99 | 33.22 | 297,047 | -0.29(-0.85%) |
Oct 15, 2021 | 33.91 | 34.13 | 33.51 | 33.51 | 370,354 | -0.03(-0.09%) |
Oct 14, 2021 | 33.47 | 33.71 | 33.19 | 33.54 | 210,866 | +0.30(+0.89%) |
Oct 13, 2021 | 33.46 | 33.47 | 32.79 | 33.24 | 236,798 | -0.18(-0.54%) |
Oct 12, 2021 | 33.32 | 33.72 | 32.88 | 33.42 | 490,053 | -0.02(-0.06%) |
Oct 11, 2021 | 34.00 | 34.19 | 33.44 | 33.44 | 223,785 | -0.39(-1.16%) |
Oct 08, 2021 | 34.17 | 34.35 | 33.65 | 33.83 | 411,955 | -0.43(-1.25%) |
Oct 07, 2021 | 34.97 | 35.08 | 34.14 | 34.26 | 376,808 | -0.50(-1.43%) |
Oct 06, 2021 | 34.69 | 34.80 | 34.18 | 34.76 | 356,155 | -0.28(-0.79%) |
Oct 05, 2021 | 34.87 | 35.40 | 34.66 | 35.04 | 455,305 | +0.23(+0.66%) |
Oct 04, 2021 | 35.21 | 35.56 | 34.77 | 34.81 | 308,405 | -0.46(-1.30%) |
Oct 01, 2021 | 34.98 | 35.56 | 34.74 | 35.26 | 531,232 | +0.61(+1.76%) |
Sep 30, 2021 | 36.10 | 36.16 | 34.43 | 34.65 | 566,260 | -1.32(-3.66%) |
Sep 29, 2021 | 35.75 | 36.21 | 35.39 | 35.97 | 235,440 | +0.21(+0.59%) |
Sep 28, 2021 | 35.51 | 36.17 | 35.39 | 35.76 | 753,662 | +0.05(+0.13%) |
Sep 27, 2021 | 34.29 | 36.12 | 34.29 | 35.71 | 573,332 | +1.35(+3.92%) |
Sep 24, 2021 | 34.01 | 34.65 | 33.99 | 34.37 | 437,628 | -0.09(-0.25%) |
Sep 23, 2021 | 34.02 | 34.73 | 34.02 | 34.45 | 480,668 | +0.48(+1.41%) |
Sep 22, 2021 | 33.83 | 34.27 | 33.75 | 33.98 | 403,875 | +0.28(+0.82%) |
Sep 21, 2021 | 34.45 | 34.62 | 33.42 | 33.70 | 312,015 | -0.50(-1.45%) |
Sep 20, 2021 | 34.29 | 35.09 | 33.76 | 34.20 | 435,270 | -0.55(-1.59%) |
Sep 17, 2021 | 35.15 | 35.35 | 34.41 | 34.75 | 926,775 | -0.37(-1.06%) |
Sep 16, 2021 | 35.59 | 35.61 | 34.86 | 35.12 | 477,198 | -0.25(-0.70%) |
Sep 15, 2021 | 35.32 | 35.58 | 34.92 | 35.37 | 757,618 | -0.07(-0.19%) |
Sep 14, 2021 | 36.71 | 37.11 | 34.90 | 35.44 | 572,851 | -1.27(-3.46%) |
Sep 13, 2021 | 36.53 | 36.80 | 36.40 | 36.71 | 471,570 | +0.25(+0.68%) |
Sep 10, 2021 | 37.81 | 37.88 | 36.42 | 36.46 | 372,788 | -1.22(-3.24%) |
Sep 09, 2021 | 38.59 | 38.81 | 37.66 | 37.68 | 409,575 | -0.98(-2.54%) |
Sep 08, 2021 | 38.37 | 38.82 | 38.17 | 38.66 | 605,910 | -0.01(-0.02%) |
Sep 07, 2021 | 39.30 | 39.44 | 38.63 | 38.67 | 313,002 | -0.65(-1.64%) |
Sep 03, 2021 | 39.67 | 39.77 | 39.21 | 39.32 | 498,070 | -0.58(-1.45%) |
Sep 02, 2021 | 40.65 | 40.72 | 39.88 | 39.90 | 293,950 | -0.79(-1.94%) |
Sep 01, 2021 | 40.38 | 40.90 | 40.27 | 40.69 | 372,625 | +0.46(+1.13%) |
Aug 31, 2021 | 40.31 | 40.51 | 39.73 | 40.23 | 806,362 | -0.09(-0.21%) |
Aug 30, 2021 | 40.53 | 40.77 | 40.09 | 40.32 | 423,611 | -0.10(-0.26%) |
Aug 27, 2021 | 40.68 | 41.17 | 40.35 | 40.42 | 712,945 | -0.33(-0.82%) |
Aug 26, 2021 | 41.47 | 41.60 | 40.64 | 40.76 | 333,126 | -0.46(-1.11%) |
Aug 25, 2021 | 41.07 | 41.56 | 40.84 | 41.21 | 306,570 | +0.14(+0.35%) |
Aug 24, 2021 | 42.06 | 42.12 | 41.01 | 41.07 | 326,718 | -1.11(-2.64%) |
Aug 23, 2021 | 42.52 | 42.73 | 41.94 | 42.18 | 289,030 | -0.10(-0.22%) |
Aug 20, 2021 | 41.82 | 42.42 | 41.82 | 42.28 | 620,936 | +0.43(+1.02%) |
Aug 19, 2021 | 41.74 | 42.25 | 41.59 | 41.85 | 269,115 | -0.10(-0.23%) |
Aug 18, 2021 | 42.15 | 42.27 | 41.67 | 41.94 | 338,180 | -0.39(-0.92%) |
Aug 17, 2021 | 42.06 | 42.51 | 41.84 | 42.33 | 282,943 | +0.09(+0.20%) |
Aug 16, 2021 | 42.04 | 42.55 | 41.80 | 42.25 | 236,269 | -0.07(-0.16%) |
Aug 13, 2021 | 42.47 | 42.47 | 42.11 | 42.32 | 193,164 | -0.16(-0.38%) |
Aug 12, 2021 | 42.88 | 43.22 | 42.17 | 42.48 | 297,500 | -0.29(-0.67%) |
Aug 11, 2021 | 42.72 | 42.80 | 42.04 | 42.76 | 421,274 | +0.24(+0.56%) |
Aug 10, 2021 | 42.06 | 42.61 | 41.64 | 42.52 | 314,461 | +0.62(+1.48%) |
Aug 09, 2021 | 42.05 | 42.58 | 41.68 | 41.91 | 533,279 | -0.30(-0.72%) |
Aug 06, 2021 | 41.54 | 42.22 | 40.90 | 42.21 | 614,533 | +1.31(+3.21%) |
Aug 05, 2021 | 41.46 | 43.34 | 40.64 | 40.90 | 580,656 | +1.80(+4.60%) |
Aug 04, 2021 | 38.88 | 39.16 | 38.55 | 39.10 | 437,208 | -0.01(-0.02%) |
Aug 03, 2021 | 38.57 | 39.20 | 38.01 | 39.11 | 536,115 | +0.49(+1.28%) |
Aug 02, 2021 | 39.19 | 39.47 | 38.45 | 38.62 | 531,756 | -0.46(-1.17%) |
Jul 30, 2021 | 39.40 | 39.77 | 38.97 | 39.07 | 488,120 | -0.32(-0.82%) |
Jul 29, 2021 | 39.60 | 39.87 | 39.33 | 39.40 | 316,363 | +0.06(+0.14%) |
Jul 28, 2021 | 39.52 | 39.92 | 39.14 | 39.34 | 217,067 | +0.03(+0.07%) |
Jul 27, 2021 | 39.18 | 39.67 | 38.97 | 39.31 | 214,547 | -0.12(-0.31%) |
Jul 26, 2021 | 39.19 | 39.63 | 39.13 | 39.43 | 346,735 | +0.41(+1.05%) |
Jul 23, 2021 | 37.96 | 39.12 | 37.93 | 39.02 | 363,308 | +0.80(+2.09%) |
Jul 22, 2021 | 38.52 | 38.73 | 37.77 | 38.23 | 332,683 | -0.67(-1.71%) |
Jul 21, 2021 | 39.32 | 39.59 | 38.86 | 38.89 | 283,231 | -0.03(-0.07%) |
Jul 20, 2021 | 38.43 | 39.22 | 38.41 | 38.92 | 444,116 | +0.54(+1.41%) |
Jul 19, 2021 | 38.11 | 38.72 | 37.95 | 38.38 | 380,420 | -0.29(-0.74%) |
Jul 16, 2021 | 39.77 | 40.04 | 38.62 | 38.66 | 688,221 | -0.83(-2.10%) |
Jul 15, 2021 | 40.10 | 40.25 | 38.68 | 39.49 | 642,393 | -0.62(-1.54%) |
Jul 14, 2021 | 40.27 | 40.51 | 39.92 | 40.11 | 183,772 | +0.02(+0.05%) |
Jul 13, 2021 | 40.59 | 40.73 | 40.06 | 40.09 | 276,995 | -0.67(-1.63%) |
Jul 12, 2021 | 40.18 | 40.81 | 40.07 | 40.76 | 208,767 | +0.22(+0.54%) |
Jul 09, 2021 | 40.07 | 40.84 | 40.00 | 40.54 | 173,198 | +0.62(+1.55%) |
Jul 08, 2021 | 39.93 | 40.22 | 39.59 | 39.92 | 370,605 | -0.45(-1.11%) |
Jul 07, 2021 | 40.43 | 41.06 | 40.23 | 40.37 | 284,001 | -0.29(-0.70%) |
Jul 06, 2021 | 41.18 | 41.22 | 40.34 | 40.65 | 296,241 | -0.44(-1.06%) |
Jul 02, 2021 | 41.41 | 41.49 | 40.57 | 41.09 | 261,381 | -0.34(-0.83%) |
Jul 01, 2021 | 42.07 | 42.09 | 41.30 | 41.43 | 343,814 | -0.32(-0.77%) |
Jun 30, 2021 | 42.12 | 42.46 | 41.68 | 41.75 | 454,880 | -0.56(-1.33%) |
Jun 29, 2021 | 41.90 | 42.42 | 41.90 | 42.32 | 489,750 | +0.53(+1.27%) |
Jun 28, 2021 | 42.20 | 42.57 | 41.24 | 41.78 | 570,970 | -0.40(-0.95%) |
Jun 25, 2021 | 41.93 | 42.48 | 41.85 | 42.18 | 1,002,451 | +0.32(+0.77%) |
Jun 24, 2021 | 40.90 | 41.91 | 40.56 | 41.86 | 455,781 | +1.09(+2.68%) |
Jun 23, 2021 | 40.19 | 40.96 | 40.00 | 40.76 | 378,395 | +0.57(+1.42%) |
Jun 22, 2021 | 40.12 | 40.34 | 39.54 | 40.19 | 367,357 | +0.02(+0.05%) |
Jun 21, 2021 | 40.86 | 41.01 | 39.78 | 40.18 | 455,218 | -0.75(-1.84%) |
Jun 18, 2021 | 42.89 | 42.89 | 40.30 | 40.93 | 1,171,974 | -2.22(-5.14%) |
Jun 17, 2021 | 43.61 | 43.84 | 43.00 | 43.14 | 340,809 | -0.61(-1.39%) |
Jun 16, 2021 | 44.14 | 44.14 | 43.49 | 43.75 | 231,279 | -0.34(-0.78%) |
Jun 15, 2021 | 43.80 | 44.17 | 43.65 | 44.09 | 356,291 | +0.37(+0.85%) |
Jun 14, 2021 | 43.86 | 44.00 | 43.34 | 43.72 | 283,052 | -0.06(-0.13%) |
Jun 11, 2021 | 43.34 | 43.81 | 43.30 | 43.78 | 252,505 | +0.46(+1.05%) |
Jun 10, 2021 | 43.66 | 43.72 | 43.29 | 43.32 | 262,195 | -0.20(-0.46%) |
Jun 09, 2021 | 44.10 | 44.10 | 43.44 | 43.52 | 326,605 | -0.42(-0.95%) |
Jun 08, 2021 | 43.56 | 44.14 | 43.56 | 43.94 | 366,816 | +0.42(+0.96%) |
Jun 07, 2021 | 43.01 | 43.60 | 42.86 | 43.52 | 387,611 | +0.53(+1.24%) |
Jun 04, 2021 | 42.84 | 43.41 | 42.40 | 42.99 | 312,403 | +0.20(+0.47%) |
Jun 03, 2021 | 41.91 | 42.79 | 41.79 | 42.79 | 395,451 | +0.68(+1.60%) |
Jun 02, 2021 | 41.83 | 42.45 | 41.51 | 42.12 | 398,337 | +0.32(+0.77%) |