Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.45 | 49.40 | 48.45 | 48.82 | 1,400,705 | -0.10(-0.20%) |
May 27, 2022 | 47.29 | 48.91 | 47.29 | 48.91 | 957,191 | +1.48(+3.12%) |
May 26, 2022 | 46.95 | 47.94 | 46.94 | 47.43 | 811,248 | +0.53(+1.13%) |
May 25, 2022 | 46.76 | 47.36 | 46.45 | 46.90 | 1,429,523 | -0.26(-0.54%) |
May 24, 2022 | 47.35 | 49.04 | 46.42 | 47.16 | 1,979,880 | +0.68(+1.46%) |
May 23, 2022 | 45.98 | 46.99 | 45.84 | 46.48 | 1,676,438 | +0.92(+2.02%) |
May 20, 2022 | 45.22 | 45.80 | 44.50 | 45.56 | 1,378,498 | +0.49(+1.09%) |
May 19, 2022 | 43.72 | 45.79 | 43.72 | 45.07 | 1,288,691 | +1.02(+2.32%) |
May 18, 2022 | 45.15 | 45.94 | 43.76 | 44.05 | 1,118,937 | -1.50(-3.30%) |
May 17, 2022 | 45.70 | 45.87 | 45.18 | 45.55 | 1,376,927 | +0.65(+1.44%) |
May 16, 2022 | 44.45 | 45.43 | 44.27 | 44.90 | 1,014,729 | +0.55(+1.24%) |
May 13, 2022 | 43.95 | 45.14 | 43.95 | 44.35 | 1,314,092 | +0.75(+1.71%) |
May 12, 2022 | 43.51 | 44.14 | 42.84 | 43.61 | 1,429,949 | +0.10(+0.23%) |
May 11, 2022 | 44.56 | 45.14 | 43.40 | 43.51 | 1,473,892 | -1.00(-2.25%) |
May 10, 2022 | 44.56 | 45.64 | 44.07 | 44.51 | 1,890,770 | +0.48(+1.09%) |
May 09, 2022 | 45.06 | 45.11 | 43.86 | 44.03 | 1,711,359 | -1.51(-3.32%) |
May 06, 2022 | 46.20 | 46.37 | 44.92 | 45.54 | 1,584,959 | -0.80(-1.74%) |
May 05, 2022 | 47.06 | 47.36 | 45.76 | 46.34 | 1,148,688 | -1.20(-2.52%) |
May 04, 2022 | 47.38 | 47.69 | 46.45 | 47.54 | 1,132,371 | +0.32(+0.69%) |
May 03, 2022 | 47.08 | 48.02 | 47.08 | 47.22 | 1,250,467 | +0.07(+0.15%) |
May 02, 2022 | 48.28 | 48.48 | 46.38 | 47.15 | 1,390,344 | -1.15(-2.38%) |
Apr 29, 2022 | 49.11 | 49.32 | 48.02 | 48.30 | 1,695,195 | -0.56(-1.14%) |
Apr 28, 2022 | 51.49 | 51.76 | 47.75 | 48.85 | 2,648,813 | -2.11(-4.14%) |
Apr 27, 2022 | 50.53 | 51.27 | 49.60 | 50.96 | 1,740,272 | +0.52(+1.03%) |
Apr 26, 2022 | 51.45 | 51.64 | 50.39 | 50.44 | 1,048,351 | -0.92(-1.80%) |
Apr 25, 2022 | 51.01 | 51.46 | 49.69 | 51.37 | 1,623,901 | -0.08(-0.15%) |
Apr 22, 2022 | 52.14 | 52.38 | 51.19 | 51.44 | 1,045,579 | -1.09(-2.07%) |
Apr 21, 2022 | 53.45 | 54.09 | 52.36 | 52.53 | 1,373,272 | -0.92(-1.73%) |
Apr 20, 2022 | 54.36 | 54.90 | 53.26 | 53.46 | 1,649,974 | -0.34(-0.64%) |
Apr 19, 2022 | 54.32 | 55.07 | 53.22 | 53.80 | 1,797,335 | -0.59(-1.08%) |
Apr 18, 2022 | 55.41 | 55.73 | 54.08 | 54.39 | 1,325,263 | -1.06(-1.91%) |
Apr 14, 2022 | 53.23 | 55.85 | 53.03 | 55.45 | 2,952,781 | +2.82(+5.35%) |
Apr 13, 2022 | 52.44 | 52.81 | 51.62 | 52.63 | 1,992,484 | +0.58(+1.11%) |
Apr 12, 2022 | 52.69 | 54.13 | 51.57 | 52.05 | 1,592,605 | -0.26(-0.51%) |
Apr 11, 2022 | 53.36 | 53.70 | 52.13 | 52.32 | 1,510,674 | -1.20(-2.24%) |
Apr 08, 2022 | 53.96 | 55.23 | 53.19 | 53.51 | 2,148,977 | -0.43(-0.80%) |
Apr 07, 2022 | 53.28 | 54.18 | 53.02 | 53.95 | 1,040,752 | +1.04(+1.97%) |
Apr 06, 2022 | 52.93 | 53.83 | 52.36 | 52.91 | 1,406,062 | -0.23(-0.42%) |
Apr 05, 2022 | 53.17 | 54.12 | 52.96 | 53.13 | 3,302,714 | +0.14(+0.26%) |
Apr 04, 2022 | 53.64 | 53.95 | 52.41 | 52.99 | 1,463,628 | -0.65(-1.21%) |
Apr 01, 2022 | 53.59 | 54.60 | 53.18 | 53.64 | 2,259,219 | -0.05(-0.09%) |
Mar 31, 2022 | 52.93 | 54.49 | 52.67 | 53.69 | 2,423,634 | +0.43(+0.81%) |
Mar 30, 2022 | 53.14 | 54.26 | 52.81 | 53.26 | 1,680,946 | +0.34(+0.65%) |
Mar 29, 2022 | 53.89 | 54.30 | 52.44 | 52.92 | 1,558,677 | -1.23(-2.26%) |
Mar 28, 2022 | 54.43 | 54.77 | 53.57 | 54.14 | 965,171 | -0.65(-1.18%) |
Mar 25, 2022 | 53.57 | 54.84 | 53.34 | 54.79 | 1,225,295 | +0.94(+1.75%) |
Mar 24, 2022 | 52.35 | 53.97 | 52.14 | 53.85 | 1,140,170 | +1.69(+3.24%) |
Mar 23, 2022 | 51.02 | 52.60 | 50.87 | 52.16 | 1,941,962 | +0.99(+1.94%) |
Mar 22, 2022 | 51.99 | 52.32 | 50.85 | 51.17 | 1,759,161 | -0.95(-1.83%) |
Mar 21, 2022 | 51.72 | 52.84 | 51.66 | 52.12 | 1,585,733 | +0.57(+1.10%) |
Mar 18, 2022 | 52.80 | 53.01 | 50.87 | 51.55 | 3,116,901 | -0.81(-1.55%) |
Mar 17, 2022 | 51.52 | 52.85 | 51.23 | 52.37 | 1,563,239 | +0.87(+1.70%) |
Mar 16, 2022 | 51.72 | 52.32 | 50.25 | 51.49 | 2,347,174 | -0.44(-0.85%) |
Mar 15, 2022 | 53.11 | 53.11 | 50.84 | 51.93 | 1,302,057 | -0.78(-1.49%) |
Mar 14, 2022 | 53.34 | 53.91 | 52.28 | 52.72 | 1,599,856 | -1.52(-2.80%) |
Mar 11, 2022 | 53.18 | 54.56 | 53.18 | 54.24 | 1,938,135 | +1.34(+2.54%) |
Mar 10, 2022 | 51.43 | 52.96 | 51.43 | 52.90 | 2,057,765 | +0.97(+1.87%) |
Mar 09, 2022 | 51.72 | 52.39 | 51.36 | 51.93 | 1,797,363 | +0.78(+1.53%) |
Mar 08, 2022 | 52.35 | 52.90 | 51.11 | 51.15 | 1,289,184 | -1.38(-2.63%) |
Mar 07, 2022 | 54.07 | 54.89 | 51.86 | 52.53 | 3,265,801 | -1.53(-2.83%) |
Mar 04, 2022 | 50.30 | 54.05 | 50.30 | 54.05 | 4,835,978 | +3.71(+7.37%) |
Mar 03, 2022 | 49.78 | 50.46 | 49.24 | 50.34 | 1,719,814 | +1.08(+2.19%) |
Mar 02, 2022 | 48.49 | 49.50 | 48.34 | 49.27 | 2,168,113 | +1.16(+2.40%) |
Mar 01, 2022 | 48.68 | 48.89 | 47.29 | 48.11 | 1,841,958 | -0.48(-0.99%) |
Feb 28, 2022 | 47.72 | 49.24 | 47.68 | 48.59 | 2,442,969 | +0.84(+1.76%) |
Feb 25, 2022 | 47.34 | 47.95 | 46.54 | 47.75 | 1,565,009 | +0.70(+1.50%) |
Feb 24, 2022 | 43.94 | 47.43 | 43.52 | 47.05 | 3,712,829 | +2.35(+5.26%) |
Feb 23, 2022 | 45.54 | 46.04 | 44.51 | 44.70 | 2,168,848 | -0.34(-0.76%) |
Feb 22, 2022 | 43.15 | 46.44 | 41.90 | 45.04 | 4,226,824 | +2.62(+6.19%) |
Feb 18, 2022 | 42.42 | 0 | -0.48(-1.12%) | |||
Feb 17, 2022 | 43.17 | 43.47 | 42.65 | 42.89 | 989,636 | -0.83(-1.90%) |
Feb 16, 2022 | 43.50 | 44.03 | 42.99 | 43.73 | 1,239,703 | -0.10(-0.22%) |
Feb 15, 2022 | 43.60 | 44.20 | 43.29 | 43.82 | 797,452 | +0.57(+1.31%) |
Feb 14, 2022 | 43.47 | 43.82 | 42.94 | 43.26 | 958,767 | -0.05(-0.11%) |
Feb 11, 2022 | 43.82 | 44.10 | 42.89 | 43.31 | 689,561 | -0.57(-1.29%) |
Feb 10, 2022 | 43.97 | 45.02 | 43.66 | 43.87 | 884,021 | -0.67(-1.49%) |
Feb 09, 2022 | 44.30 | 44.62 | 44.13 | 44.54 | 866,609 | +0.79(+1.81%) |
Feb 08, 2022 | 43.39 | 44.10 | 43.39 | 43.75 | 838,594 | +0.37(+0.86%) |
Feb 07, 2022 | 43.20 | 43.76 | 43.08 | 43.37 | 484,540 | +0.08(+0.18%) |
Feb 04, 2022 | 43.61 | 43.93 | 42.74 | 43.30 | 1,518,552 | -0.68(-1.54%) |
Feb 03, 2022 | 44.32 | 43.94 | 43.97 | 1,644,851 | -0.59(-1.32%) | |
Feb 02, 2022 | 43.68 | 44.77 | 43.68 | 44.56 | 1,565,123 | +0.61(+1.38%) |
Feb 01, 2022 | 42.91 | 44.52 | 42.61 | 43.95 | 1,965,453 | +1.47(+3.46%) |
Jan 31, 2022 | 41.75 | 42.48 | 42.48 | 1,850,203 | +0.26(+0.63%) | |
Jan 28, 2022 | 42.18 | 42.28 | 40.89 | 42.22 | 1,258,423 | -0.15(-0.35%) |
Jan 27, 2022 | 43.28 | 43.96 | 41.92 | 42.37 | 847,108 | -0.53(-1.23%) |
Jan 26, 2022 | 43.53 | 43.89 | 42.34 | 42.89 | 1,507,126 | +0.02(+0.05%) |
Jan 25, 2022 | 43.17 | 44.07 | 41.85 | 42.88 | 1,545,576 | -1.05(-2.38%) |
Jan 24, 2022 | 43.67 | 44.13 | 42.16 | 43.92 | 1,618,819 | -0.43(-0.97%) |
Jan 21, 2022 | 44.43 | 45.19 | 43.68 | 44.35 | 1,080,089 | -0.39(-0.87%) |
Jan 20, 2022 | 45.79 | 46.24 | 44.67 | 44.74 | 1,057,971 | -1.14(-2.48%) |
Jan 19, 2022 | 46.10 | 46.68 | 45.72 | 45.88 | 1,150,018 | -0.28(-0.61%) |
Jan 18, 2022 | 46.28 | 46.32 | 45.53 | 46.16 | 959,456 | -0.68(-1.44%) |
Jan 14, 2022 | 46.84 | 0 | +0.40(+0.86%) | |||
Jan 13, 2022 | 45.95 | 47.02 | 45.91 | 46.44 | 620,478 | +0.61(+1.32%) |
Jan 12, 2022 | 46.52 | 46.95 | 45.41 | 45.83 | 887,528 | -0.49(-1.06%) |
Jan 11, 2022 | 45.79 | 46.52 | 45.02 | 46.32 | 1,588,303 | +0.57(+1.24%) |
Jan 10, 2022 | 45.55 | 45.79 | 44.80 | 45.75 | 751,690 | +0.05(+0.11%) |
Jan 07, 2022 | 46.56 | 46.90 | 45.23 | 45.70 | 1,244,023 | -1.03(-2.20%) |
Jan 06, 2022 | 46.99 | 47.50 | 46.44 | 46.73 | 890,662 | -0.23(-0.48%) |
Jan 05, 2022 | 48.44 | 48.93 | 46.88 | 46.96 | 1,216,511 | -1.17(-2.44%) |
Jan 04, 2022 | 47.31 | 48.47 | 47.18 | 48.13 | 1,084,819 | +1.01(+2.14%) |
Jan 03, 2022 | 46.61 | 47.50 | 46.61 | 47.12 | 1,382,905 | +0.51(+1.09%) |
Dec 31, 2021 | 45.96 | 46.72 | 45.79 | 46.61 | 770,258 | +0.62(+1.34%) |
Dec 30, 2021 | 46.30 | 46.62 | 45.95 | 46.00 | 741,657 | -0.32(-0.70%) |
Dec 29, 2021 | 46.47 | 46.77 | 46.29 | 46.32 | 557,356 | -0.07(-0.15%) |
Dec 28, 2021 | 46.15 | 46.80 | 46.13 | 46.39 | 496,599 | +0.08(+0.17%) |
Dec 27, 2021 | 45.86 | 46.34 | 45.62 | 46.31 | 823,387 | +0.65(+1.41%) |
Dec 23, 2021 | 45.00 | 45.92 | 45.00 | 45.67 | 641,417 | +0.83(+1.86%) |
Dec 22, 2021 | 45.15 | 45.21 | 44.53 | 44.83 | 819,176 | +0.01(+0.02%) |
Dec 21, 2021 | 44.23 | 45.17 | 44.07 | 44.82 | 1,157,337 | +0.98(+2.23%) |
Dec 20, 2021 | 43.48 | 44.07 | 42.98 | 43.84 | 1,314,739 | -0.37(-0.84%) |
Dec 17, 2021 | 44.01 | 44.86 | 43.56 | 44.22 | 2,588,341 | -0.19(-0.42%) |
Dec 16, 2021 | 45.35 | 45.99 | 44.14 | 44.40 | 877,864 | -0.72(-1.61%) |
Dec 15, 2021 | 44.05 | 45.28 | 43.72 | 45.13 | 1,321,945 | +1.08(+2.44%) |
Dec 14, 2021 | 43.94 | 44.72 | 43.61 | 44.05 | 1,066,747 | +0.04(+0.09%) |
Dec 13, 2021 | 44.24 | 44.59 | 43.76 | 44.01 | 1,101,891 | -0.56(-1.25%) |
Dec 10, 2021 | 45.07 | 45.17 | 44.00 | 44.57 | 927,822 | -0.05(-0.11%) |
Dec 09, 2021 | 44.75 | 45.03 | 44.33 | 44.62 | 585,924 | -0.50(-1.10%) |
Dec 08, 2021 | 44.39 | 45.49 | 44.35 | 45.11 | 1,019,147 | +0.50(+1.12%) |
Dec 07, 2021 | 45.21 | 45.59 | 44.35 | 44.62 | 1,392,044 | +0.01(+0.02%) |
Dec 06, 2021 | 42.71 | 45.17 | 42.39 | 44.61 | 2,081,858 | +2.49(+5.91%) |
Dec 03, 2021 | 42.44 | 42.58 | 41.56 | 42.12 | 1,160,202 | +0.14(+0.33%) |
Dec 02, 2021 | 40.96 | 42.42 | 40.80 | 41.98 | 1,489,572 | +1.24(+3.04%) |
Dec 01, 2021 | 43.89 | 43.89 | 40.71 | 40.74 | 2,092,899 | -2.23(-5.18%) |
Nov 30, 2021 | 44.00 | 44.37 | 42.55 | 42.97 | 2,610,889 | -1.47(-3.32%) |
Nov 29, 2021 | 45.31 | 45.31 | 44.27 | 44.44 | 1,228,830 | -0.01(-0.02%) |
Nov 26, 2021 | 44.47 | 45.32 | 44.22 | 44.45 | 1,113,929 | -1.62(-3.52%) |
Nov 24, 2021 | 45.63 | 46.32 | 45.39 | 46.07 | 987,903 | +0.29(+0.64%) |
Nov 23, 2021 | 45.22 | 45.89 | 45.11 | 45.78 | 880,011 | +0.52(+1.14%) |
Nov 22, 2021 | 45.24 | 46.31 | 44.99 | 45.26 | 1,153,222 | +0.34(+0.76%) |
Nov 19, 2021 | 44.37 | 44.95 | 44.37 | 44.92 | 862,719 | +0.25(+0.57%) |
Nov 18, 2021 | 44.60 | 45.03 | 44.60 | 44.67 | 951,424 | +0.06(+0.13%) |
Nov 17, 2021 | 44.21 | 45.08 | 43.92 | 44.61 | 1,063,401 | +0.11(+0.24%) |
Nov 16, 2021 | 43.91 | 44.88 | 43.91 | 44.50 | 1,057,829 | +0.54(+1.22%) |
Nov 15, 2021 | 44.35 | 44.41 | 43.84 | 43.96 | 721,875 | +0.07(+0.16%) |
Nov 12, 2021 | 43.67 | 44.13 | 43.55 | 43.89 | 477,955 | +0.24(+0.56%) |
Nov 11, 2021 | 43.82 | 44.17 | 43.50 | 43.65 | 740,955 | -0.13(-0.29%) |
Nov 10, 2021 | 43.47 | 43.78 | 1,151,563 | +0.24(+0.56%) | ||
Nov 09, 2021 | 43.01 | 43.70 | 42.88 | 43.53 | 804,668 | +0.42(+0.97%) |
Nov 08, 2021 | 43.47 | 43.74 | 42.92 | 43.11 | 843,911 | +0.78(+1.85%) |
Nov 05, 2021 | 41.30 | 42.33 | 41.30 | 42.33 | 1,216,136 | +1.38(+3.36%) |
Nov 04, 2021 | 41.09 | 41.87 | 40.72 | 40.95 | 775,638 | +0.13(+0.31%) |
Nov 03, 2021 | 40.50 | 41.28 | 40.01 | 40.83 | 896,262 | +0.25(+0.63%) |
Nov 02, 2021 | 41.51 | 41.58 | 40.35 | 40.57 | 798,194 | -0.76(-1.84%) |
Nov 01, 2021 | 41.65 | 41.85 | 41.22 | 41.34 | 1,130,163 | -0.11(-0.26%) |
Oct 29, 2021 | 42.97 | 43.10 | 41.13 | 41.44 | 1,249,252 | -0.68(-1.62%) |
Oct 28, 2021 | 41.22 | 42.51 | 41.11 | 42.13 | 2,258,114 | +0.89(+2.15%) |
Oct 27, 2021 | 42.10 | 42.00 | 41.00 | 41.24 | 874,262 | -0.94(-2.22%) |
Oct 26, 2021 | 42.59 | 42.18 | 42.18 | 692,586 | -0.29(-0.69%) | |
Oct 25, 2021 | 42.24 | 42.82 | 42.20 | 42.47 | 689,297 | +0.22(+0.53%) |
Oct 22, 2021 | 42.41 | 42.87 | 42.20 | 42.24 | 434,257 | -0.07(-0.16%) |
Oct 21, 2021 | 41.85 | 42.68 | 41.75 | 42.31 | 1,211,108 | +0.49(+1.17%) |
Oct 20, 2021 | 41.49 | 41.91 | 41.49 | 41.82 | 1,286,369 | +0.01(+0.02%) |
Oct 19, 2021 | 41.77 | 42.07 | 41.49 | 41.81 | 873,416 | +0.23(+0.56%) |
Oct 18, 2021 | 41.19 | 41.68 | 41.11 | 41.58 | 741,162 | +0.16(+0.38%) |
Oct 15, 2021 | 41.48 | 41.82 | 41.33 | 41.42 | 1,053,714 | +0.35(+0.86%) |
Oct 14, 2021 | 40.70 | 41.30 | 40.51 | 41.07 | 954,990 | +0.72(+1.79%) |
Oct 13, 2021 | 40.61 | 40.61 | 39.80 | 40.35 | 526,574 | -0.31(-0.77%) |
Oct 12, 2021 | 40.91 | 41.18 | 40.60 | 40.66 | 747,378 | -0.20(-0.48%) |
Oct 11, 2021 | 40.69 | 41.27 | 40.52 | 40.86 | 1,389,053 | +0.19(+0.46%) |
Oct 08, 2021 | 40.86 | 41.48 | 40.55 | 40.67 | 910,894 | -0.15(-0.36%) |
Oct 07, 2021 | 41.01 | 41.34 | 40.62 | 40.82 | 967,595 | +0.04(+0.10%) |
Oct 06, 2021 | 39.06 | 40.79 | 39.06 | 40.78 | 1,554,234 | +1.25(+3.16%) |
Oct 05, 2021 | 39.63 | 39.81 | 39.28 | 39.53 | 659,257 | -0.03(-0.07%) |
Oct 04, 2021 | 39.45 | 40.00 | 39.15 | 39.56 | 904,382 | +0.11(+0.27%) |
Oct 01, 2021 | 38.86 | 39.55 | 38.32 | 39.45 | 1,251,582 | +0.98(+2.54%) |
Sep 30, 2021 | 38.91 | 39.08 | 38.24 | 38.47 | 1,891,461 | -0.06(-0.15%) |
Sep 29, 2021 | 38.00 | 38.90 | 37.57 | 38.53 | 1,066,450 | +0.65(+1.73%) |
Sep 28, 2021 | 39.39 | 39.39 | 37.65 | 37.88 | 1,694,262 | -1.42(-3.60%) |
Sep 27, 2021 | 37.85 | 39.50 | 37.77 | 39.29 | 1,275,358 | +1.63(+4.33%) |
Sep 24, 2021 | 37.53 | 37.89 | 37.28 | 37.66 | 560,020 | +0.05(+0.13%) |
Sep 23, 2021 | 37.02 | 38.01 | 36.98 | 37.61 | 738,903 | +0.85(+2.31%) |
Sep 22, 2021 | 36.68 | 37.10 | 36.68 | 36.77 | 514,492 | +0.43(+1.18%) |
Sep 21, 2021 | 37.11 | 37.17 | 36.23 | 36.34 | 572,936 | -0.57(-1.53%) |
Sep 20, 2021 | 36.62 | 37.15 | 36.11 | 36.90 | 842,015 | -0.70(-1.87%) |
Sep 17, 2021 | 38.11 | 38.11 | 37.26 | 37.60 | 2,254,204 | -0.38(-1.00%) |
Sep 16, 2021 | 38.82 | 38.82 | 37.98 | 37.99 | 565,919 | -0.72(-1.87%) |
Sep 15, 2021 | 37.74 | 38.82 | 37.60 | 38.71 | 644,347 | +0.93(+2.46%) |
Sep 14, 2021 | 39.17 | 39.17 | 37.69 | 37.78 | 714,471 | -1.15(-2.96%) |
Sep 13, 2021 | 38.59 | 39.22 | 38.43 | 38.93 | 650,464 | +0.71(+1.86%) |
Sep 10, 2021 | 38.56 | 38.78 | 38.05 | 38.22 | 524,424 | -0.12(-0.30%) |
Sep 09, 2021 | 38.32 | 38.55 | 38.06 | 38.34 | 589,734 | -0.07(-0.18%) |
Sep 08, 2021 | 38.08 | 38.61 | 37.85 | 38.41 | 422,010 | +0.23(+0.61%) |
Sep 07, 2021 | 39.12 | 39.12 | 38.11 | 38.17 | 463,303 | -1.04(-2.66%) |
Sep 03, 2021 | 38.87 | 39.39 | 38.85 | 39.22 | 753,981 | +0.27(+0.70%) |
Sep 02, 2021 | 38.58 | 39.02 | 38.37 | 38.94 | 768,603 | +0.66(+1.73%) |
Sep 01, 2021 | 38.03 | 38.39 | 37.55 | 38.28 | 923,964 | +0.36(+0.95%) |
Aug 31, 2021 | 37.87 | 37.99 | 37.40 | 37.92 | 772,572 | +0.09(+0.23%) |
Aug 30, 2021 | 38.47 | 38.47 | 37.68 | 37.83 | 591,661 | -0.46(-1.20%) |
Aug 27, 2021 | 37.89 | 38.46 | 37.78 | 38.29 | 667,502 | +0.57(+1.52%) |
Aug 26, 2021 | 37.82 | 37.98 | 37.62 | 37.72 | 436,120 | -0.06(-0.15%) |
Aug 25, 2021 | 37.24 | 38.03 | 37.07 | 37.77 | 614,760 | +0.50(+1.33%) |
Aug 24, 2021 | 37.23 | 37.58 | 37.14 | 37.28 | 654,256 | +0.19(+0.50%) |
Aug 23, 2021 | 36.45 | 37.31 | 36.26 | 37.09 | 663,239 | +0.83(+2.28%) |
Aug 20, 2021 | 36.45 | 36.63 | 35.75 | 36.26 | 1,041,404 | -0.18(-0.48%) |
Aug 19, 2021 | 37.15 | 37.22 | 36.37 | 36.44 | 1,160,129 | -1.07(-2.86%) |
Aug 18, 2021 | 38.14 | 38.34 | 37.49 | 37.51 | 569,524 | -0.79(-2.06%) |
Aug 17, 2021 | 38.20 | 38.54 | 37.79 | 38.30 | 487,539 | -0.16(-0.41%) |
Aug 16, 2021 | 38.23 | 38.69 | 37.79 | 38.46 | 788,584 | +0.09(+0.23%) |
Aug 13, 2021 | 38.37 | 38.72 | 38.07 | 38.37 | 976,777 | +0.02(+0.05%) |
Aug 12, 2021 | 38.10 | 38.38 | 37.93 | 38.35 | 1,009,241 | +0.38(+1.00%) |
Aug 11, 2021 | 36.94 | 37.98 | 36.70 | 37.97 | 1,432,201 | +1.06(+2.88%) |
Aug 10, 2021 | 36.70 | 37.08 | 36.46 | 36.91 | 483,439 | +0.23(+0.64%) |
Aug 09, 2021 | 37.04 | 37.04 | 36.55 | 36.67 | 669,790 | -0.46(-1.23%) |
Aug 06, 2021 | 37.00 | 37.58 | 37.00 | 37.13 | 701,296 | +0.31(+0.85%) |
Aug 05, 2021 | 37.24 | 37.52 | 36.64 | 36.82 | 681,914 | -0.23(-0.63%) |
Aug 04, 2021 | 37.48 | 37.73 | 37.04 | 37.05 | 1,076,341 | -0.82(-2.16%) |
Aug 03, 2021 | 38.11 | 38.21 | 37.41 | 37.87 | 748,673 | +0.05(+0.13%) |
Aug 02, 2021 | 37.78 | 38.67 | 37.78 | 37.82 | 1,117,251 | +0.14(+0.36%) |
Jul 30, 2021 | 37.67 | 38.05 | 37.60 | 37.69 | 1,044,403 | -0.03(-0.08%) |
Jul 29, 2021 | 38.03 | 38.14 | 36.89 | 37.72 | 1,496,657 | -0.28(-0.74%) |
Jul 28, 2021 | 38.21 | 38.37 | 37.43 | 38.00 | 1,011,852 | -0.06(-0.15%) |
Jul 27, 2021 | 37.92 | 38.23 | 37.62 | 38.06 | 881,253 | -0.29(-0.76%) |
Jul 26, 2021 | 38.43 | 38.56 | 38.01 | 38.35 | 594,077 | +0.18(+0.46%) |
Jul 23, 2021 | 38.29 | 38.36 | 37.73 | 38.17 | 771,413 | +0.26(+0.69%) |
Jul 22, 2021 | 38.22 | 38.22 | 37.72 | 37.91 | 723,151 | -0.33(-0.87%) |
Jul 21, 2021 | 38.32 | 38.77 | 38.12 | 38.24 | 646,232 | +0.19(+0.49%) |
Jul 20, 2021 | 37.14 | 38.23 | 36.98 | 38.06 | 961,847 | +0.93(+2.49%) |
Jul 19, 2021 | 37.00 | 37.38 | 36.59 | 37.13 | 1,645,004 | -0.51(-1.35%) |
Jul 16, 2021 | 38.25 | 38.25 | 37.58 | 37.64 | 668,215 | -0.30(-0.80%) |
Jul 15, 2021 | 37.47 | 38.12 | 37.46 | 37.94 | 826,350 | +0.12(+0.31%) |
Jul 14, 2021 | 38.26 | 38.54 | 37.72 | 37.82 | 923,644 | -0.14(-0.36%) |
Jul 13, 2021 | 38.12 | 38.52 | 37.87 | 37.96 | 929,066 | -0.48(-1.24%) |
Jul 12, 2021 | 37.83 | 38.66 | 37.55 | 38.44 | 878,743 | +0.25(+0.66%) |
Jul 09, 2021 | 38.13 | 38.58 | 37.88 | 38.18 | 1,123,118 | +0.72(+1.92%) |
Jul 08, 2021 | 36.52 | 37.90 | 36.45 | 37.46 | 1,449,872 | +0.30(+0.81%) |
Jul 07, 2021 | 36.27 | 37.25 | 36.27 | 37.16 | 1,007,994 | +0.46(+1.25%) |
Jul 06, 2021 | 37.13 | 37.30 | 36.16 | 36.70 | 750,519 | -0.57(-1.54%) |
Jul 02, 2021 | 37.72 | 37.76 | 37.27 | 37.28 | 1,024,106 | -0.24(-0.65%) |
Jul 01, 2021 | 37.48 | 37.80 | 37.29 | 37.52 | 1,321,449 | +0.37(+1.00%) |
Jun 30, 2021 | 36.43 | 37.30 | 36.38 | 37.15 | 1,170,828 | +0.49(+1.33%) |
Jun 29, 2021 | 37.18 | 37.26 | 36.31 | 36.66 | 1,349,724 | -0.35(-0.95%) |
Jun 28, 2021 | 37.54 | 37.54 | 36.54 | 37.01 | 1,489,300 | -0.51(-1.35%) |
Jun 25, 2021 | 36.92 | 38.12 | 36.82 | 37.52 | 7,369,842 | +0.71(+1.93%) |
Jun 24, 2021 | 36.50 | 37.18 | 36.06 | 36.81 | 1,952,790 | +0.48(+1.31%) |
Jun 23, 2021 | 36.60 | 36.63 | 36.13 | 36.33 | 1,071,392 | -0.12(-0.32%) |
Jun 22, 2021 | 36.71 | 36.73 | 35.95 | 36.45 | 1,024,615 | -0.35(-0.95%) |
Jun 21, 2021 | 36.87 | 37.34 | 36.69 | 36.80 | 1,286,687 | +0.42(+1.15%) |
Jun 18, 2021 | 36.57 | 36.89 | 36.28 | 36.38 | 2,274,488 | -0.90(-2.40%) |
Jun 17, 2021 | 38.38 | 38.38 | 36.78 | 37.28 | 1,511,274 | -1.20(-3.11%) |
Jun 16, 2021 | 38.57 | 38.77 | 38.09 | 38.48 | 1,283,082 | -0.17(-0.43%) |
Jun 15, 2021 | 38.59 | 38.87 | 38.34 | 38.64 | 878,670 | +0.06(+0.15%) |
Jun 14, 2021 | 38.95 | 39.06 | 38.13 | 38.58 | 1,193,921 | -0.30(-0.78%) |
Jun 11, 2021 | 38.35 | 39.03 | 38.17 | 38.88 | 979,006 | +0.77(+2.01%) |
Jun 10, 2021 | 38.63 | 38.63 | 37.84 | 38.12 | 1,696,135 | -0.25(-0.66%) |
Jun 09, 2021 | 38.90 | 39.15 | 38.32 | 38.37 | 1,592,688 | -0.62(-1.59%) |
Jun 08, 2021 | 39.05 | 39.22 | 38.62 | 38.99 | 2,024,097 | +0.05(+0.12%) |
Jun 07, 2021 | 39.35 | 39.47 | 38.76 | 38.94 | 651,725 | -0.15(-0.37%) |
Jun 04, 2021 | 39.40 | 39.45 | 38.95 | 39.09 | 1,413,215 | -0.27(-0.69%) |
Jun 03, 2021 | 39.52 | 39.56 | 39.06 | 39.36 | 725,325 | -0.33(-0.83%) |
Jun 02, 2021 | 39.96 | 40.23 | 39.54 | 39.69 | 1,352,150 | -0.31(-0.78%) |