Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.46 | 38.57 | 38.36 | 38.41 | 34,109 | -0.22(-0.57%) |
May 27, 2022 | 38.42 | 38.63 | 38.42 | 38.63 | 17,053 | +0.47(+1.24%) |
May 26, 2022 | 37.86 | 38.23 | 37.86 | 38.16 | 19,387 | +0.35(+0.93%) |
May 25, 2022 | 37.71 | 37.84 | 37.60 | 37.81 | 17,445 | +0.22(+0.58%) |
May 24, 2022 | 37.34 | 37.59 | 37.34 | 37.59 | 22,899 | -0.06(-0.15%) |
May 23, 2022 | 37.52 | 37.72 | 37.52 | 37.64 | 18,531 | +0.29(+0.77%) |
May 20, 2022 | 37.33 | 37.36 | 36.98 | 37.36 | 8,293 | +0.08(+0.22%) |
May 19, 2022 | 37.07 | 37.41 | 37.07 | 37.28 | 70,223 | +0.19(+0.52%) |
May 18, 2022 | 37.17 | 37.23 | 37.08 | 37.08 | 5,145 | -0.67(-1.77%) |
May 17, 2022 | 37.67 | 37.78 | 37.59 | 37.75 | 34,571 | +0.42(+1.12%) |
May 16, 2022 | 37.21 | 37.50 | 37.21 | 37.33 | 27,563 | +0.00(+0.01%) |
May 13, 2022 | 37.23 | 37.37 | 37.20 | 37.33 | 9,240 | +0.57(+1.54%) |
May 12, 2022 | 36.63 | 36.98 | 36.57 | 36.77 | 8,734 | -0.08(-0.22%) |
May 11, 2022 | 37.20 | 37.33 | 36.82 | 36.85 | 17,511 | -0.11(-0.30%) |
May 10, 2022 | 37.17 | 37.27 | 36.79 | 36.96 | 34,752 | +0.00(+0.00%) |
May 09, 2022 | 37.36 | 37.36 | 36.86 | 36.96 | 16,902 | -0.78(-2.06%) |
May 06, 2022 | 37.83 | 37.85 | 37.50 | 37.73 | 38,340 | -0.25(-0.65%) |
May 05, 2022 | 38.00 | 38.00 | 37.82 | 37.98 | 7,928 | -0.85(-2.19%) |
May 04, 2022 | 38.26 | 38.83 | 38.04 | 38.83 | 48,234 | +0.61(+1.61%) |
May 03, 2022 | 38.12 | 38.27 | 38.10 | 38.22 | 15,083 | +0.25(+0.65%) |
May 02, 2022 | 37.91 | 38.04 | 37.71 | 37.97 | 16,047 | -0.10(-0.26%) |
Apr 29, 2022 | 38.51 | 38.59 | 38.04 | 38.07 | 8,900 | -0.49(-1.27%) |
Apr 28, 2022 | 38.17 | 38.60 | 38.13 | 38.56 | 5,427 | +0.41(+1.07%) |
Apr 27, 2022 | 38.20 | 38.36 | 38.04 | 38.15 | 15,368 | +0.01(+0.02%) |
Apr 26, 2022 | 38.59 | 38.59 | 38.15 | 38.15 | 9,677 | -0.46(-1.20%) |
Apr 25, 2022 | 38.45 | 38.67 | 38.15 | 38.61 | 21,008 | -0.09(-0.23%) |
Apr 22, 2022 | 39.10 | 39.14 | 38.70 | 38.70 | 19,968 | -0.58(-1.48%) |
Apr 21, 2022 | 39.78 | 39.78 | 39.28 | 39.29 | 16,822 | -0.36(-0.91%) |
Apr 20, 2022 | 39.64 | 39.76 | 39.59 | 39.65 | 5,563 | +0.16(+0.39%) |
Apr 19, 2022 | 39.37 | 39.55 | 39.37 | 39.49 | 21,361 | +0.08(+0.20%) |
Apr 18, 2022 | 39.49 | 39.54 | 39.39 | 39.41 | 7,270 | -0.06(-0.15%) |
Apr 14, 2022 | 39.73 | 39.73 | 39.47 | 39.47 | 6,783 | -0.16(-0.41%) |
Apr 13, 2022 | 39.35 | 39.65 | 39.35 | 39.64 | 5,961 | +0.33(+0.84%) |
Apr 12, 2022 | 39.58 | 39.68 | 39.27 | 39.31 | 59,313 | -0.03(-0.07%) |
Apr 11, 2022 | 39.63 | 39.63 | 39.34 | 39.34 | 32,741 | -0.41(-1.04%) |
Apr 08, 2022 | 39.69 | 39.84 | 39.69 | 39.75 | 6,091 | -0.07(-0.19%) |
Apr 07, 2022 | 39.78 | 39.88 | 39.55 | 39.82 | 5,786 | +0.01(+0.02%) |
Apr 06, 2022 | 39.94 | 39.94 | 39.64 | 39.81 | 10,539 | -0.37(-0.91%) |
Apr 05, 2022 | 40.53 | 40.66 | 40.17 | 40.18 | 50,918 | -0.46(-1.12%) |
Apr 04, 2022 | 40.62 | 40.65 | 40.57 | 40.63 | 3,415 | +0.20(+0.49%) |
Apr 01, 2022 | 40.39 | 40.43 | 40.29 | 40.43 | 13,575 | +0.16(+0.40%) |
Mar 31, 2022 | 40.52 | 40.60 | 40.27 | 40.27 | 9,773 | -0.33(-0.82%) |
Mar 30, 2022 | 40.71 | 40.78 | 40.57 | 40.61 | 71,290 | -0.14(-0.34%) |
Mar 29, 2022 | 40.53 | 40.75 | 40.52 | 40.75 | 10,529 | +0.50(+1.25%) |
Mar 28, 2022 | 40.25 | 40.25 | 40.08 | 40.24 | 12,627 | -0.07(-0.18%) |
Mar 25, 2022 | 40.33 | 40.33 | 40.18 | 40.32 | 6,029 | -0.01(-0.03%) |
Mar 24, 2022 | 40.16 | 40.33 | 40.12 | 40.33 | 13,198 | +0.23(+0.58%) |
Mar 23, 2022 | 40.20 | 40.24 | 40.10 | 40.10 | 2,260 | -0.18(-0.44%) |
Mar 22, 2022 | 40.27 | 40.30 | 40.24 | 40.27 | 10,720 | +0.22(+0.56%) |
Mar 21, 2022 | 40.19 | 40.19 | 39.99 | 40.05 | 18,695 | -0.15(-0.36%) |
Mar 18, 2022 | 39.91 | 40.22 | 39.90 | 40.20 | 5,449 | +0.34(+0.85%) |
Mar 17, 2022 | 39.49 | 39.92 | 39.49 | 39.86 | 3,965 | +0.35(+0.89%) |
Mar 16, 2022 | 39.31 | 39.54 | 39.24 | 39.51 | 12,000 | +0.88(+2.28%) |
Mar 15, 2022 | 38.46 | 38.69 | 38.42 | 38.63 | 4,734 | +0.12(+0.31%) |
Mar 14, 2022 | 38.83 | 38.83 | 38.40 | 38.51 | 20,287 | -0.32(-0.82%) |
Mar 11, 2022 | 39.06 | 39.12 | 38.82 | 38.82 | 53,462 | -0.23(-0.59%) |
Mar 10, 2022 | 39.11 | 39.11 | 38.91 | 39.06 | 8,933 | -0.29(-0.73%) |
Mar 09, 2022 | 39.38 | 39.38 | 39.30 | 39.34 | 1,829 | +0.50(+1.29%) |
Mar 08, 2022 | 38.86 | 39.17 | 38.82 | 38.85 | 5,597 | +0.09(+0.24%) |
Mar 07, 2022 | 39.34 | 39.34 | 38.75 | 38.75 | 3,842 | -0.79(-2.01%) |
Mar 04, 2022 | 39.58 | 39.58 | 39.34 | 39.55 | 3,362 | -0.28(-0.71%) |
Mar 03, 2022 | 40.07 | 40.07 | 39.76 | 39.83 | 11,664 | -0.21(-0.53%) |
Mar 02, 2022 | 39.87 | 40.15 | 39.87 | 40.04 | 48,809 | +0.26(+0.65%) |
Mar 01, 2022 | 40.11 | 40.11 | 39.76 | 39.78 | 3,757 | -0.31(-0.78%) |
Feb 28, 2022 | 39.92 | 40.15 | 39.91 | 40.09 | 8,897 | -0.09(-0.23%) |
Feb 25, 2022 | 39.81 | 40.19 | 39.85 | 40.19 | 12,947 | +0.57(+1.43%) |
Feb 24, 2022 | 39.03 | 39.62 | 39.00 | 39.62 | 25,678 | -0.15(-0.39%) |
Feb 23, 2022 | 40.17 | 40.17 | 39.75 | 39.78 | 10,910 | -0.25(-0.62%) |
Feb 22, 2022 | 40.10 | 40.25 | 39.95 | 40.02 | 26,742 | -0.24(-0.59%) |
Feb 18, 2022 | 40.26 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 40.64 | 40.66 | 40.37 | 40.40 | 6,087 | -0.34(-0.83%) |
Feb 16, 2022 | 40.56 | 40.81 | 40.56 | 40.74 | 13,357 | +0.13(+0.31%) |
Feb 15, 2022 | 40.44 | 40.61 | 40.44 | 40.61 | 6,675 | +0.35(+0.87%) |
Feb 14, 2022 | 40.33 | 40.34 | 40.19 | 40.26 | 21,253 | -0.20(-0.50%) |
Feb 11, 2022 | 40.81 | 40.81 | 40.45 | 40.46 | 33,436 | -0.24(-0.58%) |
Feb 10, 2022 | 41.08 | 41.13 | 40.67 | 40.70 | 16,302 | -0.46(-1.11%) |
Feb 09, 2022 | 40.98 | 41.17 | 40.98 | 41.16 | 8,074 | +0.40(+0.98%) |
Feb 08, 2022 | 40.61 | 40.76 | 40.57 | 40.76 | 6,617 | +0.14(+0.35%) |
Feb 07, 2022 | 40.60 | 40.76 | 40.60 | 40.62 | 8,085 | +0.04(+0.11%) |
Feb 04, 2022 | 40.57 | 40.73 | 40.47 | 40.57 | 5,774 | -0.02(-0.04%) |
Feb 03, 2022 | 40.75 | 40.79 | 40.59 | 40.59 | 11,481 | -0.43(-1.05%) |
Feb 02, 2022 | 41.11 | 41.11 | 40.97 | 41.02 | 20,641 | +0.16(+0.38%) |
Feb 01, 2022 | 40.71 | 40.91 | 40.64 | 40.86 | 32,341 | +0.15(+0.38%) |
Jan 31, 2022 | 40.22 | 40.71 | 40.71 | 14,956 | +0.51(+1.26%) | |
Jan 28, 2022 | 39.91 | 40.20 | 39.78 | 40.20 | 5,193 | +0.23(+0.57%) |
Jan 27, 2022 | 40.25 | 40.36 | 39.96 | 39.98 | 9,237 | -0.21(-0.52%) |
Jan 26, 2022 | 40.58 | 40.74 | 40.04 | 40.19 | 7,766 | -0.16(-0.39%) |
Jan 25, 2022 | 40.24 | 40.46 | 40.07 | 40.34 | 8,610 | -0.09(-0.23%) |
Jan 24, 2022 | 40.29 | 40.48 | 39.77 | 40.44 | 70,792 | -0.21(-0.52%) |
Jan 21, 2022 | 40.91 | 40.96 | 40.65 | 40.65 | 10,476 | -0.33(-0.80%) |
Jan 20, 2022 | 41.46 | 41.55 | 40.97 | 40.97 | 12,747 | -0.22(-0.52%) |
Jan 19, 2022 | 41.46 | 41.46 | 41.19 | 41.19 | 22,866 | -0.02(-0.06%) |
Jan 18, 2022 | 41.38 | 41.38 | 41.17 | 41.21 | 17,065 | -0.56(-1.35%) |
Jan 14, 2022 | 41.78 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 42.10 | 42.11 | 41.79 | 41.80 | 7,638 | -0.27(-0.64%) |
Jan 12, 2022 | 42.01 | 42.12 | 42.01 | 42.07 | 9,751 | +0.15(+0.35%) |
Jan 11, 2022 | 41.49 | 41.92 | 41.48 | 41.92 | 13,642 | +0.38(+0.92%) |
Jan 10, 2022 | 41.49 | 41.54 | 41.17 | 41.54 | 16,273 | -0.16(-0.37%) |
Jan 07, 2022 | 41.65 | 41.70 | 41.64 | 41.70 | 4,889 | +0.07(+0.18%) |
Jan 06, 2022 | 41.71 | 41.76 | 41.54 | 41.62 | 18,899 | -0.11(-0.25%) |
Jan 05, 2022 | 42.22 | 42.27 | 41.73 | 41.73 | 11,076 | -0.47(-1.11%) |
Jan 04, 2022 | 42.16 | 42.23 | 42.09 | 42.20 | 31,312 | +0.08(+0.20%) |
Jan 03, 2022 | 42.12 | 42.14 | 42.00 | 42.12 | 40,362 | +0.03(+0.07%) |
Dec 31, 2021 | 42.12 | 42.15 | 42.04 | 42.09 | 15,827 | -0.05(-0.11%) |
Dec 30, 2021 | 42.15 | 42.44 | 42.08 | 42.13 | 125,436 | +0.03(+0.07%) |
Dec 29, 2021 | 42.08 | 42.11 | 42.02 | 42.11 | 27,671 | -0.01(-0.02%) |
Dec 28, 2021 | 42.23 | 42.23 | 42.12 | 42.12 | 3,683 | -0.03(-0.08%) |
Dec 27, 2021 | 41.91 | 42.15 | 41.90 | 42.15 | 27,619 | +0.30(+0.71%) |
Dec 23, 2021 | 42.15 | 42.15 | 41.72 | 41.85 | 14,212 | +0.18(+0.42%) |
Dec 22, 2021 | 41.59 | 41.67 | 41.58 | 41.67 | 990 | +0.28(+0.68%) |
Dec 21, 2021 | 41.15 | 41.40 | 41.07 | 41.39 | 12,921 | +0.48(+1.18%) |
Dec 20, 2021 | 41.59 | 41.59 | 40.74 | 40.91 | 5,158 | -0.24(-0.57%) |
Dec 17, 2021 | 41.22 | 41.37 | 41.15 | 41.15 | 3,423 | -0.29(-0.70%) |
Dec 16, 2021 | 41.62 | 41.62 | 41.36 | 41.44 | 11,276 | -0.10(-0.24%) |
Dec 15, 2021 | 41.09 | 41.54 | 41.08 | 41.54 | 8,953 | +0.29(+0.71%) |
Dec 14, 2021 | 41.23 | 41.29 | 41.09 | 41.24 | 26,615 | -0.18(-0.44%) |
Dec 13, 2021 | 41.70 | 41.70 | 41.41 | 41.43 | 7,010 | -0.25(-0.61%) |
Dec 10, 2021 | 41.77 | 41.77 | 41.58 | 41.68 | 8,408 | +0.09(+0.23%) |
Dec 09, 2021 | 41.70 | 41.74 | 41.58 | 41.58 | 9,538 | -0.25(-0.59%) |
Dec 08, 2021 | 41.89 | 41.89 | 41.72 | 41.83 | 22,784 | +0.07(+0.18%) |
Dec 07, 2021 | 41.81 | 41.86 | 41.76 | 41.76 | 6,968 | +0.50(+1.21%) |
Dec 06, 2021 | 41.14 | 41.31 | 41.14 | 41.25 | 7,865 | +0.22(+0.55%) |
Dec 03, 2021 | 41.14 | 41.21 | 40.86 | 41.03 | 3,947 | -0.07(-0.18%) |
Dec 02, 2021 | 40.86 | 41.20 | 40.86 | 41.10 | 5,540 | +0.37(+0.90%) |
Dec 01, 2021 | 41.35 | 41.35 | 40.74 | 40.74 | 11,672 | -0.18(-0.44%) |
Nov 30, 2021 | 41.24 | 41.24 | 40.81 | 40.92 | 10,990 | -0.34(-0.82%) |
Nov 29, 2021 | 41.35 | 41.36 | 41.17 | 41.25 | 13,043 | +0.17(+0.41%) |
Nov 26, 2021 | 41.35 | 41.35 | 41.00 | 41.08 | 5,694 | -0.67(-1.62%) |
Nov 24, 2021 | 41.63 | 41.80 | 41.56 | 41.76 | 9,757 | -0.01(-0.02%) |
Nov 23, 2021 | 41.78 | 41.79 | 41.65 | 41.77 | 8,933 | -0.06(-0.14%) |
Nov 22, 2021 | 42.03 | 42.11 | 41.82 | 41.82 | 17,128 | -0.15(-0.35%) |
Nov 19, 2021 | 42.08 | 42.08 | 41.97 | 41.97 | 4,537 | -0.18(-0.42%) |
Nov 18, 2021 | 42.15 | 42.15 | 42.11 | 42.15 | 3,138 | +0.00(+0.00%) |
Nov 17, 2021 | 42.14 | 42.15 | 42.06 | 42.15 | 79,525 | -0.04(-0.08%) |
Nov 16, 2021 | 42.27 | 42.30 | 42.18 | 42.19 | 6,641 | +0.00(+0.00%) |
Nov 15, 2021 | 42.33 | 42.33 | 42.18 | 42.19 | 6,600 | -0.11(-0.25%) |
Nov 12, 2021 | 42.27 | 42.33 | 42.26 | 42.29 | 5,208 | +0.09(+0.20%) |
Nov 11, 2021 | 42.25 | 42.25 | 42.19 | 42.21 | 7,700 | +0.08(+0.19%) |
Nov 10, 2021 | 42.38 | 42.13 | 42.13 | 8,426 | -0.39(-0.91%) | |
Nov 09, 2021 | 42.48 | 42.55 | 42.46 | 42.51 | 58,508 | -0.01(-0.02%) |
Nov 08, 2021 | 42.58 | 42.58 | 42.47 | 42.52 | 18,664 | +0.06(+0.13%) |
Nov 05, 2021 | 42.42 | 42.50 | 42.35 | 42.46 | 7,066 | +0.20(+0.47%) |
Nov 04, 2021 | 42.15 | 42.28 | 42.13 | 42.27 | 10,871 | +0.08(+0.19%) |
Nov 03, 2021 | 41.97 | 42.25 | 41.95 | 42.18 | 12,908 | +0.20(+0.47%) |
Nov 02, 2021 | 41.90 | 42.03 | 41.90 | 41.99 | 5,912 | +0.07(+0.16%) |
Nov 01, 2021 | 41.75 | 41.94 | 41.74 | 41.92 | 3,984 | +0.18(+0.43%) |
Oct 29, 2021 | 41.72 | 41.74 | 41.67 | 41.74 | 4,524 | -0.13(-0.31%) |
Oct 28, 2021 | 41.84 | 41.87 | 41.74 | 41.87 | 22,721 | +0.18(+0.42%) |
Oct 27, 2021 | 41.75 | 41.84 | 41.68 | 41.70 | 12,021 | -0.13(-0.31%) |
Oct 26, 2021 | 41.95 | 42.18 | 41.83 | 33,866 | +0.09(+0.21%) | |
Oct 25, 2021 | 41.73 | 41.79 | 41.72 | 41.74 | 14,715 | +0.08(+0.20%) |
Oct 22, 2021 | 41.56 | 41.72 | 41.56 | 41.65 | 4,964 | +0.10(+0.25%) |
Oct 21, 2021 | 41.47 | 41.55 | 41.45 | 41.55 | 16,352 | -0.07(-0.17%) |
Oct 20, 2021 | 41.46 | 41.66 | 41.46 | 41.62 | 3,330 | +0.09(+0.21%) |
Oct 19, 2021 | 41.67 | 41.67 | 41.45 | 41.54 | 5,373 | +0.11(+0.26%) |
Oct 18, 2021 | 41.30 | 41.46 | 41.30 | 41.43 | 2,442 | +0.03(+0.08%) |
Oct 15, 2021 | 41.36 | 41.50 | 41.36 | 41.39 | 29,106 | +0.11(+0.27%) |
Oct 14, 2021 | 41.21 | 41.32 | 41.15 | 41.28 | 13,660 | +0.37(+0.90%) |
Oct 13, 2021 | 40.82 | 40.93 | 40.76 | 40.92 | 60,958 | +0.26(+0.64%) |
Oct 12, 2021 | 40.70 | 40.76 | 40.63 | 40.66 | 6,825 | +0.02(+0.04%) |
Oct 11, 2021 | 40.80 | 40.92 | 40.64 | 40.64 | 7,333 | -0.11(-0.27%) |
Oct 08, 2021 | 40.80 | 40.82 | 40.72 | 40.75 | 5,196 | -0.06(-0.13%) |
Oct 07, 2021 | 40.79 | 40.96 | 40.79 | 40.80 | 3,230 | +0.24(+0.58%) |
Oct 06, 2021 | 40.28 | 40.60 | 40.27 | 40.57 | 6,241 | -0.08(-0.20%) |
Oct 05, 2021 | 40.64 | 40.75 | 40.64 | 40.65 | 4,288 | +0.19(+0.48%) |
Oct 04, 2021 | 40.41 | 40.51 | 40.35 | 40.46 | 6,118 | -0.29(-0.72%) |
Oct 01, 2021 | 40.44 | 40.80 | 40.44 | 40.75 | 3,493 | +0.29(+0.72%) |
Sep 30, 2021 | 40.61 | 40.72 | 40.46 | 40.46 | 12,435 | -0.17(-0.41%) |
Sep 29, 2021 | 40.79 | 40.80 | 40.63 | 40.63 | 6,332 | +0.02(+0.05%) |
Sep 28, 2021 | 40.69 | 40.77 | 40.65 | 40.60 | 6,183 | -0.64(-1.54%) |
Sep 27, 2021 | 41.12 | 41.31 | 41.12 | 41.24 | 7,886 | -0.01(-0.02%) |
Sep 24, 2021 | 41.21 | 41.31 | 41.15 | 41.25 | 12,285 | -0.13(-0.32%) |
Sep 23, 2021 | 41.41 | 41.51 | 41.38 | 41.38 | 11,316 | +0.26(+0.62%) |
Sep 22, 2021 | 40.92 | 41.21 | 40.92 | 41.13 | 10,360 | +0.26(+0.65%) |
Sep 21, 2021 | 41.01 | 41.01 | 40.77 | 40.86 | 83,058 | +0.05(+0.13%) |
Sep 20, 2021 | 40.69 | 40.83 | 40.46 | 40.81 | 5,907 | -0.44(-1.07%) |
Sep 17, 2021 | 41.42 | 41.42 | 41.17 | 41.25 | 12,910 | -0.26(-0.62%) |
Sep 16, 2021 | 41.45 | 41.59 | 41.45 | 41.51 | 8,451 | -0.14(-0.33%) |
Sep 15, 2021 | 41.54 | 41.66 | 41.49 | 41.64 | 6,741 | +0.13(+0.31%) |
Sep 14, 2021 | 41.69 | 41.69 | 41.43 | 41.52 | 15,556 | -0.12(-0.30%) |
Sep 13, 2021 | 41.72 | 41.72 | 41.47 | 41.64 | 6,720 | +0.23(+0.56%) |
Sep 10, 2021 | 41.84 | 41.84 | 41.41 | 41.41 | 7,401 | -0.24(-0.58%) |
Sep 09, 2021 | 41.75 | 41.75 | 41.60 | 41.65 | 4,931 | +0.00(+0.00%) |
Sep 08, 2021 | 41.68 | 41.69 | 41.59 | 41.65 | 8,822 | -0.16(-0.38%) |
Sep 07, 2021 | 41.91 | 41.91 | 41.74 | 41.81 | 10,222 | -0.15(-0.36%) |
Sep 03, 2021 | 41.89 | 41.97 | 41.84 | 41.96 | 4,573 | +0.07(+0.18%) |
Sep 02, 2021 | 41.97 | 41.98 | 41.83 | 41.88 | 8,875 | +0.09(+0.22%) |
Sep 01, 2021 | 41.72 | 41.85 | 41.71 | 41.79 | 8,698 | +0.12(+0.29%) |
Aug 31, 2021 | 41.76 | 41.76 | 41.63 | 41.67 | 7,483 | -0.02(-0.04%) |
Aug 30, 2021 | 41.68 | 41.73 | 41.60 | 41.69 | 4,334 | +0.10(+0.25%) |
Aug 27, 2021 | 41.28 | 41.59 | 41.28 | 41.58 | 1,735 | +0.41(+1.01%) |
Aug 26, 2021 | 41.40 | 41.40 | 41.14 | 41.17 | 4,976 | -0.15(-0.37%) |
Aug 25, 2021 | 41.43 | 41.43 | 41.30 | 41.32 | 4,468 | +0.01(+0.02%) |
Aug 24, 2021 | 41.23 | 41.37 | 41.23 | 41.31 | 18,259 | +0.15(+0.35%) |
Aug 23, 2021 | 41.00 | 41.21 | 41.00 | 41.17 | 192,028 | +0.32(+0.79%) |
Aug 20, 2021 | 40.69 | 40.86 | 40.69 | 40.84 | 154,279 | +0.16(+0.39%) |
Aug 19, 2021 | 40.63 | 40.70 | 40.63 | 40.68 | 73,902 | -0.19(-0.45%) |
Aug 18, 2021 | 40.98 | 41.11 | 40.88 | 40.87 | 3,798 | -0.17(-0.41%) |
Aug 17, 2021 | 41.05 | 41.06 | 40.93 | 41.04 | 4,931 | -0.26(-0.64%) |
Aug 16, 2021 | 41.29 | 41.36 | 41.24 | 41.30 | 5,805 | -0.09(-0.23%) |
Aug 13, 2021 | 41.37 | 41.41 | 41.34 | 41.40 | 157,596 | +0.09(+0.21%) |
Aug 12, 2021 | 41.30 | 41.32 | 41.19 | 41.31 | 6,587 | +0.04(+0.11%) |
Aug 11, 2021 | 41.19 | 41.29 | 41.14 | 41.27 | 10,549 | +0.10(+0.24%) |
Aug 10, 2021 | 41.06 | 41.17 | 41.06 | 41.17 | 7,587 | +0.09(+0.21%) |
Aug 09, 2021 | 41.21 | 41.21 | 41.07 | 41.08 | 18,875 | -0.09(-0.23%) |
Aug 06, 2021 | 41.28 | 41.28 | 41.14 | 41.18 | 4,151 | -0.13(-0.31%) |
Aug 05, 2021 | 41.24 | 41.30 | 41.20 | 41.30 | 7,683 | +0.14(+0.35%) |
Aug 04, 2021 | 41.25 | 41.25 | 41.13 | 41.16 | 1,733 | -0.15(-0.37%) |
Aug 03, 2021 | 41.20 | 41.31 | 41.09 | 41.31 | 7,984 | +0.25(+0.62%) |
Aug 02, 2021 | 41.29 | 41.29 | 41.06 | 41.06 | 3,333 | +0.02(+0.05%) |
Jul 30, 2021 | 41.13 | 41.13 | 41.04 | 41.04 | 3,112 | -0.17(-0.40%) |
Jul 29, 2021 | 41.21 | 41.28 | 41.17 | 41.20 | 29,230 | +0.16(+0.38%) |
Jul 28, 2021 | 40.90 | 41.05 | 40.82 | 41.05 | 6,056 | +0.21(+0.52%) |
Jul 27, 2021 | 40.70 | 40.83 | 40.70 | 40.83 | 2,031 | -0.19(-0.47%) |
Jul 26, 2021 | 40.82 | 41.03 | 40.82 | 41.03 | 8,016 | +0.11(+0.28%) |
Jul 23, 2021 | 40.79 | 40.92 | 40.79 | 40.91 | 3,135 | +0.14(+0.34%) |
Jul 22, 2021 | 40.76 | 40.85 | 40.75 | 40.78 | 4,351 | +0.00(+0.00%) |
Jul 21, 2021 | 40.57 | 40.78 | 40.57 | 40.77 | 11,668 | +0.30(+0.73%) |
Jul 20, 2021 | 40.37 | 40.51 | 40.37 | 40.48 | 5,619 | +0.35(+0.88%) |
Jul 19, 2021 | 40.28 | 40.28 | 40.02 | 40.13 | 16,472 | -0.41(-1.00%) |
Jul 16, 2021 | 40.83 | 40.84 | 40.53 | 40.53 | 5,029 | -0.28(-0.69%) |
Jul 15, 2021 | 40.88 | 40.88 | 40.78 | 40.81 | 3,714 | -0.10(-0.24%) |
Jul 14, 2021 | 41.02 | 41.12 | 40.91 | 40.91 | 4,673 | +0.01(+0.03%) |
Jul 13, 2021 | 41.01 | 41.03 | 40.90 | 40.90 | 6,456 | -0.18(-0.43%) |
Jul 12, 2021 | 40.90 | 41.12 | 40.90 | 41.08 | 20,770 | +0.11(+0.28%) |
Jul 09, 2021 | 40.72 | 40.97 | 40.72 | 40.97 | 1,712 | +0.38(+0.94%) |
Jul 08, 2021 | 40.80 | 40.80 | 40.47 | 40.58 | 5,818 | -0.28(-0.70%) |
Jul 07, 2021 | 40.87 | 40.95 | 40.78 | 40.87 | 49,913 | +0.08(+0.20%) |
Jul 06, 2021 | 40.93 | 40.93 | 40.75 | 40.79 | 8,396 | -0.18(-0.43%) |
Jul 02, 2021 | 40.84 | 40.97 | 40.84 | 40.97 | 5,271 | +0.12(+0.30%) |
Jul 01, 2021 | 40.91 | 40.91 | 40.76 | 40.84 | 3,759 | +0.11(+0.28%) |
Jun 30, 2021 | 40.77 | 40.81 | 40.73 | 40.73 | 7,262 | -0.10(-0.24%) |
Jun 29, 2021 | 40.79 | 40.84 | 40.71 | 40.83 | 27,733 | +0.00(+0.01%) |
Jun 28, 2021 | 40.79 | 40.83 | 40.75 | 40.82 | 13,015 | -0.04(-0.10%) |
Jun 25, 2021 | 40.91 | 40.91 | 40.76 | 40.86 | 6,321 | +0.09(+0.22%) |
Jun 24, 2021 | 40.61 | 40.81 | 40.61 | 40.77 | 23,545 | +0.20(+0.50%) |
Jun 23, 2021 | 40.75 | 40.75 | 40.55 | 40.57 | 12,273 | -0.05(-0.13%) |
Jun 22, 2021 | 40.50 | 40.64 | 40.48 | 40.62 | 5,754 | +0.09(+0.23%) |
Jun 21, 2021 | 40.35 | 40.53 | 40.35 | 40.53 | 18,334 | +0.35(+0.88%) |
Jun 18, 2021 | 40.24 | 40.27 | 40.18 | 40.18 | 6,573 | -0.38(-0.93%) |
Jun 17, 2021 | 40.54 | 40.57 | 40.50 | 40.56 | 8,762 | -0.04(-0.11%) |
Jun 16, 2021 | 40.98 | 40.98 | 40.56 | 40.60 | 19,062 | -0.30(-0.73%) |
Jun 15, 2021 | 40.88 | 40.93 | 40.82 | 40.90 | 14,902 | +0.01(+0.02%) |
Jun 14, 2021 | 40.89 | 40.96 | 40.82 | 40.89 | 22,348 | -0.03(-0.06%) |
Jun 11, 2021 | 40.94 | 40.98 | 40.87 | 40.92 | 25,413 | -0.03(-0.08%) |
Jun 10, 2021 | 41.00 | 41.00 | 40.93 | 40.95 | 9,275 | +0.08(+0.18%) |
Jun 09, 2021 | 40.90 | 40.96 | 40.79 | 40.87 | 9,799 | -0.05(-0.13%) |
Jun 08, 2021 | 40.96 | 40.96 | 40.82 | 40.93 | 9,337 | +0.05(+0.13%) |
Jun 07, 2021 | 40.87 | 40.88 | 40.81 | 40.87 | 10,211 | +0.03(+0.06%) |
Jun 04, 2021 | 40.75 | 40.88 | 40.71 | 40.85 | 31,692 | +0.35(+0.85%) |
Jun 03, 2021 | 40.44 | 40.55 | 40.36 | 40.50 | 23,227 | -0.14(-0.35%) |
Jun 02, 2021 | 40.64 | 40.69 | 40.63 | 40.64 | 5,309 | +0.00(+0.00%) |