Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.08 | 44.08 | 43.37 | 43.80 | 26,087 | -0.43(-0.98%) |
Apr 28, 2022 | 43.94 | 44.87 | 43.80 | 44.23 | 13,421 | +0.67(+1.54%) |
Apr 27, 2022 | 44.17 | 44.32 | 43.42 | 43.56 | 12,665 | -0.66(-1.49%) |
Apr 26, 2022 | 44.32 | 45.02 | 44.16 | 44.22 | 18,843 | -0.12(-0.28%) |
Apr 25, 2022 | 43.64 | 44.51 | 43.37 | 44.34 | 58,154 | +0.66(+1.51%) |
Apr 22, 2022 | 45.16 | 45.20 | 43.68 | 43.68 | 18,652 | -1.22(-2.73%) |
Apr 21, 2022 | 45.23 | 45.56 | 44.75 | 44.91 | 14,885 | -0.30(-0.67%) |
Apr 20, 2022 | 44.18 | 45.39 | 44.18 | 45.21 | 10,211 | +1.08(+2.45%) |
Apr 19, 2022 | 43.70 | 44.36 | 43.60 | 44.13 | 15,660 | +0.70(+1.60%) |
Apr 18, 2022 | 43.37 | 43.84 | 43.34 | 43.43 | 16,892 | -0.23(-0.52%) |
Apr 14, 2022 | 44.31 | 44.64 | 43.63 | 43.66 | 14,316 | -0.44(-1.00%) |
Apr 13, 2022 | 45.04 | 45.04 | 43.78 | 44.10 | 27,838 | -0.57(-1.27%) |
Apr 12, 2022 | 44.85 | 44.95 | 44.16 | 44.66 | 11,106 | +0.08(+0.17%) |
Apr 11, 2022 | 45.19 | 45.19 | 44.27 | 44.59 | 8,336 | -0.41(-0.92%) |
Apr 08, 2022 | 45.87 | 46.08 | 44.97 | 45.00 | 17,337 | -0.81(-1.77%) |
Apr 07, 2022 | 45.33 | 46.21 | 45.28 | 45.81 | 12,243 | +0.29(+0.64%) |
Apr 06, 2022 | 45.62 | 45.73 | 45.09 | 45.52 | 13,439 | +0.17(+0.37%) |
Apr 05, 2022 | 45.83 | 46.05 | 45.23 | 45.35 | 11,681 | -0.29(-0.64%) |
Apr 04, 2022 | 46.75 | 46.99 | 45.63 | 45.64 | 21,252 | -0.76(-1.64%) |
Apr 01, 2022 | 45.73 | 46.56 | 45.35 | 46.41 | 28,074 | +0.68(+1.48%) |
Mar 31, 2022 | 45.35 | 45.89 | 45.35 | 45.73 | 14,823 | +0.38(+0.83%) |
Mar 30, 2022 | 45.58 | 45.78 | 45.29 | 45.35 | 15,628 | -0.04(-0.08%) |
Mar 29, 2022 | 45.10 | 45.68 | 44.85 | 45.39 | 13,608 | +0.65(+1.45%) |
Mar 28, 2022 | 44.30 | 45.09 | 44.10 | 44.74 | 15,658 | +0.43(+0.98%) |
Mar 25, 2022 | 43.69 | 44.94 | 43.69 | 44.31 | 15,421 | +0.01(+0.02%) |
Mar 24, 2022 | 44.48 | 44.55 | 43.92 | 44.30 | 22,490 | +0.24(+0.56%) |
Mar 23, 2022 | 45.00 | 45.00 | 43.94 | 44.05 | 48,674 | -0.64(-1.43%) |
Mar 22, 2022 | 45.16 | 45.61 | 44.69 | 44.69 | 20,617 | -0.80(-1.76%) |
Mar 21, 2022 | 45.29 | 45.84 | 44.64 | 45.49 | 21,076 | +0.21(+0.46%) |
Mar 18, 2022 | 43.43 | 45.49 | 43.43 | 45.29 | 214,269 | +0.96(+2.17%) |
Mar 17, 2022 | 44.27 | 44.90 | 43.80 | 44.32 | 19,166 | +0.27(+0.62%) |
Mar 16, 2022 | 44.44 | 44.85 | 43.54 | 44.05 | 59,477 | -0.31(-0.70%) |
Mar 15, 2022 | 44.70 | 45.26 | 44.09 | 44.36 | 20,163 | -0.41(-0.93%) |
Mar 14, 2022 | 45.62 | 45.65 | 44.55 | 44.78 | 45,627 | -0.63(-1.39%) |
Mar 11, 2022 | 45.05 | 45.76 | 44.76 | 45.41 | 13,494 | +0.37(+0.82%) |
Mar 10, 2022 | 45.62 | 45.69 | 44.21 | 45.04 | 16,269 | -0.58(-1.28%) |
Mar 09, 2022 | 47.14 | 47.14 | 45.33 | 45.62 | 34,538 | -0.95(-2.04%) |
Mar 08, 2022 | 47.28 | 47.92 | 46.57 | 46.58 | 40,084 | -0.74(-1.57%) |
Mar 07, 2022 | 46.81 | 47.62 | 46.81 | 47.32 | 23,134 | +0.73(+1.56%) |
Mar 04, 2022 | 45.96 | 46.67 | 45.13 | 46.59 | 22,775 | +0.33(+0.71%) |
Mar 03, 2022 | 45.78 | 46.41 | 45.68 | 46.27 | 31,896 | +0.94(+2.08%) |
Mar 02, 2022 | 44.10 | 45.87 | 44.10 | 45.32 | 35,433 | +1.56(+3.57%) |
Mar 01, 2022 | 43.52 | 44.07 | 43.31 | 43.76 | 28,367 | -0.02(-0.04%) |
Feb 28, 2022 | 43.72 | 44.49 | 42.44 | 43.78 | 17,490 | -0.31(-0.70%) |
Feb 25, 2022 | 44.26 | 44.28 | 43.60 | 44.09 | 10,600 | +0.01(+0.02%) |
Feb 24, 2022 | 43.27 | 44.40 | 42.93 | 44.08 | 22,658 | +0.10(+0.24%) |
Feb 23, 2022 | 44.39 | 45.29 | 42.48 | 43.98 | 16,265 | -0.35(-0.79%) |
Feb 22, 2022 | 43.49 | 44.35 | 43.49 | 44.32 | 12,796 | +0.57(+1.31%) |
Feb 18, 2022 | 43.75 | 0 | +0.24(+0.56%) | |||
Feb 17, 2022 | 43.35 | 44.45 | 42.44 | 43.51 | 18,455 | -0.25(-0.58%) |
Feb 16, 2022 | 43.43 | 43.87 | 42.89 | 43.76 | 18,224 | +0.53(+1.22%) |
Feb 15, 2022 | 43.55 | 43.95 | 43.12 | 43.23 | 22,911 | -0.29(-0.67%) |
Feb 14, 2022 | 43.55 | 44.27 | 43.12 | 43.52 | 55,831 | +0.00(+0.00%) |
Feb 11, 2022 | 43.46 | 44.23 | 43.14 | 43.52 | 15,150 | +0.10(+0.24%) |
Feb 10, 2022 | 43.49 | 44.15 | 42.93 | 43.42 | 34,355 | -0.46(-1.05%) |
Feb 09, 2022 | 44.09 | 44.23 | 43.51 | 43.88 | 23,985 | -0.10(-0.24%) |
Feb 08, 2022 | 43.71 | 44.48 | 43.47 | 43.99 | 21,024 | +0.15(+0.34%) |
Feb 07, 2022 | 43.20 | 44.29 | 43.20 | 43.84 | 26,261 | +0.91(+2.12%) |
Feb 04, 2022 | 43.86 | 43.86 | 42.58 | 42.93 | 24,913 | -0.66(-1.53%) |
Feb 03, 2022 | 43.75 | 43.59 | 20,743 | +0.13(+0.30%) | ||
Feb 02, 2022 | 44.26 | 44.58 | 42.99 | 43.46 | 22,825 | -0.80(-1.80%) |
Feb 01, 2022 | 44.81 | 44.81 | 43.45 | 44.26 | 38,142 | -1.10(-2.42%) |
Jan 28, 2022 | 44.10 | 45.67 | 44.10 | 45.35 | 31,977 | +0.89(+2.00%) |
Jan 27, 2022 | 44.35 | 44.85 | 43.60 | 44.46 | 38,931 | +0.44(+1.00%) |
Jan 26, 2022 | 44.46 | 44.65 | 42.89 | 44.02 | 61,319 | +1.01(+2.35%) |
Jan 25, 2022 | 42.37 | 43.84 | 42.37 | 43.01 | 27,097 | +0.38(+0.90%) |
Jan 24, 2022 | 41.81 | 43.08 | 41.81 | 42.63 | 48,987 | +0.88(+2.11%) |
Jan 21, 2022 | 41.94 | 42.18 | 41.30 | 41.75 | 29,426 | +0.04(+0.09%) |
Jan 20, 2022 | 41.53 | 42.14 | 41.11 | 41.71 | 17,996 | +0.46(+1.11%) |
Jan 19, 2022 | 41.22 | 41.77 | 41.06 | 41.25 | 11,801 | -0.03(-0.07%) |
Jan 18, 2022 | 41.39 | 41.87 | 41.21 | 41.28 | 19,331 | -0.53(-1.28%) |
Jan 14, 2022 | 41.81 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 41.64 | 42.33 | 40.82 | 41.82 | 23,252 | +0.95(+2.31%) |
Jan 12, 2022 | 41.25 | 41.25 | 40.29 | 40.88 | 20,419 | -0.27(-0.66%) |
Jan 11, 2022 | 41.77 | 41.77 | 40.30 | 41.15 | 15,297 | -0.07(-0.18%) |
Jan 10, 2022 | 40.88 | 41.61 | 40.81 | 41.22 | 17,206 | +0.09(+0.23%) |
Jan 07, 2022 | 40.64 | 42.08 | 40.64 | 41.13 | 20,347 | -0.64(-1.52%) |
Jan 06, 2022 | 41.69 | 42.45 | 41.35 | 41.77 | 13,045 | -0.22(-0.54%) |
Jan 05, 2022 | 42.67 | 42.68 | 41.67 | 41.99 | 12,113 | -0.62(-1.45%) |
Jan 04, 2022 | 43.14 | 43.18 | 42.49 | 42.61 | 11,151 | -0.51(-1.17%) |
Jan 03, 2022 | 43.48 | 43.78 | 42.91 | 43.12 | 12,100 | -0.27(-0.63%) |
Dec 31, 2021 | 43.05 | 44.17 | 42.86 | 43.39 | 29,913 | +0.21(+0.48%) |
Dec 30, 2021 | 43.42 | 43.93 | 43.18 | 43.18 | 10,896 | -0.23(-0.54%) |
Dec 29, 2021 | 43.87 | 44.48 | 43.35 | 43.42 | 16,081 | -0.27(-0.62%) |
Dec 28, 2021 | 43.26 | 43.96 | 42.25 | 43.69 | 18,089 | +0.73(+1.70%) |
Dec 27, 2021 | 44.13 | 44.78 | 42.63 | 42.96 | 24,403 | -0.88(-2.01%) |
Dec 23, 2021 | 43.76 | 44.33 | 43.26 | 43.84 | 8,875 | +0.32(+0.73%) |
Dec 22, 2021 | 42.69 | 43.61 | 42.69 | 43.52 | 23,889 | +0.66(+1.53%) |
Dec 21, 2021 | 43.92 | 44.00 | 42.67 | 42.86 | 20,511 | -0.71(-1.63%) |
Dec 20, 2021 | 43.70 | 43.88 | 42.62 | 43.58 | 36,070 | -1.02(-2.29%) |
Dec 17, 2021 | 40.56 | 44.94 | 40.32 | 44.60 | 182,252 | +4.30(+10.67%) |
Dec 16, 2021 | 39.81 | 41.40 | 38.98 | 40.30 | 37,615 | +0.70(+1.77%) |
Dec 15, 2021 | 39.33 | 40.00 | 39.21 | 39.60 | 30,803 | +0.07(+0.17%) |
Dec 14, 2021 | 39.46 | 40.97 | 38.88 | 39.53 | 33,326 | -0.16(-0.40%) |
Dec 13, 2021 | 39.59 | 40.62 | 39.43 | 39.69 | 27,977 | -0.21(-0.52%) |
Dec 10, 2021 | 40.04 | 40.04 | 39.39 | 39.89 | 10,280 | +0.14(+0.35%) |
Dec 09, 2021 | 39.83 | 40.76 | 39.35 | 39.75 | 23,591 | -0.32(-0.79%) |
Dec 08, 2021 | 39.66 | 40.58 | 39.66 | 40.07 | 16,762 | +0.15(+0.38%) |
Dec 07, 2021 | 39.89 | 40.56 | 39.34 | 39.92 | 31,399 | -0.09(-0.23%) |
Dec 06, 2021 | 39.76 | 40.13 | 39.33 | 40.02 | 19,720 | +0.41(+1.04%) |
Dec 03, 2021 | 40.37 | 40.37 | 39.40 | 39.60 | 14,178 | -0.46(-1.15%) |
Dec 02, 2021 | 39.99 | 40.64 | 39.37 | 40.06 | 14,661 | +0.69(+1.76%) |
Dec 01, 2021 | 40.67 | 40.84 | 39.37 | 39.37 | 15,396 | -0.67(-1.68%) |
Nov 30, 2021 | 40.67 | 40.67 | 39.41 | 40.04 | 33,972 | -0.92(-2.24%) |
Nov 29, 2021 | 40.04 | 42.43 | 39.30 | 40.96 | 48,066 | +0.93(+2.32%) |
Nov 26, 2021 | 41.05 | 41.05 | 39.24 | 40.04 | 14,161 | -1.82(-4.34%) |
Nov 24, 2021 | 41.72 | 42.66 | 41.58 | 41.85 | 10,994 | -0.55(-1.30%) |
Nov 23, 2021 | 42.55 | 43.23 | 42.21 | 42.40 | 12,931 | -0.02(-0.04%) |
Nov 22, 2021 | 41.67 | 43.54 | 41.22 | 42.42 | 22,023 | +0.91(+2.19%) |
Nov 19, 2021 | 41.01 | 41.92 | 40.82 | 41.51 | 16,554 | +0.37(+0.89%) |
Nov 18, 2021 | 40.85 | 41.44 | 40.83 | 41.15 | 19,871 | +0.29(+0.71%) |
Nov 17, 2021 | 40.76 | 40.86 | 40.27 | 40.86 | 13,567 | +0.35(+0.86%) |
Nov 16, 2021 | 40.51 | 40.78 | 39.98 | 40.51 | 13,659 | +0.17(+0.42%) |
Nov 15, 2021 | 40.70 | 40.88 | 39.77 | 40.34 | 26,466 | +0.12(+0.30%) |
Nov 12, 2021 | 39.60 | 40.90 | 38.87 | 40.22 | 39,945 | +0.62(+1.56%) |
Nov 11, 2021 | 39.30 | 39.90 | 38.96 | 39.60 | 11,293 | +0.17(+0.43%) |
Nov 10, 2021 | 39.23 | 40.06 | 39.44 | 28,495 | +0.39(+1.01%) | |
Nov 09, 2021 | 39.47 | 39.53 | 39.04 | 39.04 | 15,484 | -0.41(-1.04%) |
Nov 08, 2021 | 39.74 | 40.14 | 38.98 | 39.45 | 24,116 | -0.08(-0.21%) |
Nov 05, 2021 | 38.23 | 40.05 | 38.23 | 39.54 | 24,652 | +1.58(+4.16%) |
Nov 04, 2021 | 37.99 | 38.50 | 37.55 | 37.96 | 10,913 | -0.18(-0.46%) |
Nov 03, 2021 | 37.54 | 38.42 | 37.22 | 38.14 | 14,199 | +0.41(+1.09%) |
Nov 02, 2021 | 37.81 | 37.87 | 37.45 | 37.73 | 12,468 | +0.09(+0.25%) |
Nov 01, 2021 | 37.60 | 37.82 | 37.42 | 37.63 | 18,380 | +0.21(+0.57%) |
Oct 29, 2021 | 37.12 | 37.59 | 36.88 | 37.42 | 23,348 | +0.35(+0.95%) |
Oct 28, 2021 | 37.14 | 37.07 | 26,337 | +0.14(+0.38%) | ||
Oct 27, 2021 | 37.25 | 37.25 | 36.28 | 36.93 | 11,732 | +0.29(+0.79%) |
Oct 26, 2021 | 36.95 | 36.47 | 36.64 | 15,202 | -0.38(-1.03%) | |
Oct 25, 2021 | 36.56 | 37.22 | 36.48 | 37.02 | 27,162 | +0.41(+1.12%) |
Oct 22, 2021 | 36.63 | 36.89 | 36.10 | 36.61 | 17,164 | -0.19(-0.51%) |
Oct 21, 2021 | 36.22 | 36.80 | 35.87 | 36.80 | 21,030 | +0.65(+1.80%) |
Oct 20, 2021 | 36.00 | 36.31 | 35.87 | 36.14 | 12,702 | +0.07(+0.18%) |
Oct 19, 2021 | 35.71 | 36.14 | 35.43 | 36.08 | 15,284 | +0.34(+0.96%) |
Oct 18, 2021 | 36.35 | 36.42 | 35.73 | 35.73 | 11,067 | -0.80(-2.19%) |
Oct 15, 2021 | 36.68 | 36.68 | 35.90 | 36.54 | 33,333 | +0.24(+0.67%) |
Oct 14, 2021 | 36.00 | 36.38 | 35.79 | 36.29 | 17,493 | +0.83(+2.33%) |
Oct 13, 2021 | 36.07 | 36.07 | 35.47 | 35.47 | 4,947 | -0.18(-0.50%) |
Oct 12, 2021 | 35.60 | 35.90 | 35.29 | 35.64 | 11,869 | +0.00(+0.00%) |
Oct 11, 2021 | 35.69 | 35.72 | 34.98 | 35.64 | 17,365 | +0.03(+0.08%) |
Oct 08, 2021 | 36.02 | 36.02 | 35.38 | 35.61 | 9,626 | -0.24(-0.67%) |
Oct 07, 2021 | 35.95 | 36.28 | 35.65 | 35.86 | 13,352 | +0.03(+0.08%) |
Oct 06, 2021 | 35.55 | 35.87 | 35.55 | 35.83 | 12,956 | +0.43(+1.21%) |
Oct 05, 2021 | 35.62 | 35.62 | 35.20 | 35.40 | 8,616 | -0.13(-0.37%) |
Oct 04, 2021 | 35.37 | 35.68 | 35.19 | 35.53 | 16,561 | +0.00(+0.00%) |
Oct 01, 2021 | 35.55 | 35.72 | 35.37 | 35.53 | 13,403 | +0.02(+0.05%) |
Sep 30, 2021 | 35.94 | 36.14 | 35.42 | 35.51 | 13,995 | -0.47(-1.32%) |
Sep 29, 2021 | 35.81 | 36.04 | 35.45 | 35.99 | 9,599 | +0.34(+0.97%) |
Sep 28, 2021 | 36.04 | 36.41 | 35.27 | 35.64 | 32,981 | -0.66(-1.82%) |
Sep 27, 2021 | 35.81 | 36.87 | 35.81 | 36.30 | 19,757 | +0.32(+0.88%) |
Sep 24, 2021 | 35.91 | 35.99 | 35.40 | 35.99 | 24,923 | +0.01(+0.03%) |
Sep 23, 2021 | 35.79 | 36.16 | 35.28 | 35.98 | 24,259 | +0.32(+0.89%) |
Sep 22, 2021 | 35.82 | 36.25 | 35.32 | 35.66 | 46,139 | +0.08(+0.24%) |
Sep 21, 2021 | 35.26 | 35.91 | 35.26 | 35.58 | 34,287 | +0.59(+1.68%) |
Sep 20, 2021 | 34.98 | 35.39 | 34.70 | 34.99 | 42,839 | -0.33(-0.95%) |
Sep 17, 2021 | 35.49 | 35.71 | 34.90 | 35.33 | 143,939 | +0.21(+0.61%) |
Sep 16, 2021 | 35.22 | 35.22 | 34.45 | 35.11 | 25,509 | -0.05(-0.13%) |
Sep 15, 2021 | 34.40 | 35.32 | 34.29 | 35.16 | 34,927 | +1.05(+3.08%) |
Sep 14, 2021 | 34.57 | 34.77 | 34.01 | 34.11 | 16,234 | -0.14(-0.41%) |
Sep 13, 2021 | 34.63 | 35.06 | 34.00 | 34.25 | 20,995 | -0.30(-0.86%) |
Sep 10, 2021 | 35.65 | 36.09 | 34.54 | 34.54 | 22,034 | -0.84(-2.37%) |
Sep 09, 2021 | 35.67 | 36.10 | 35.38 | 35.38 | 10,973 | -0.60(-1.68%) |
Sep 08, 2021 | 35.87 | 36.19 | 35.54 | 35.99 | 9,837 | +0.07(+0.21%) |
Sep 07, 2021 | 36.50 | 36.50 | 35.83 | 35.91 | 6,252 | -0.62(-1.71%) |
Sep 03, 2021 | 36.26 | 36.74 | 36.13 | 36.54 | 13,046 | +0.23(+0.64%) |
Sep 02, 2021 | 36.88 | 36.97 | 36.06 | 36.30 | 9,973 | -0.42(-1.14%) |
Sep 01, 2021 | 36.64 | 37.06 | 36.24 | 36.72 | 22,473 | +0.06(+0.15%) |
Aug 31, 2021 | 36.68 | 37.39 | 36.54 | 36.67 | 20,373 | +0.15(+0.41%) |
Aug 30, 2021 | 35.77 | 36.88 | 35.77 | 36.52 | 23,251 | +0.69(+1.92%) |
Aug 27, 2021 | 35.88 | 36.61 | 35.83 | 35.83 | 22,653 | +0.29(+0.81%) |
Aug 26, 2021 | 35.80 | 36.12 | 35.54 | 35.54 | 10,210 | -0.33(-0.91%) |
Aug 25, 2021 | 36.08 | 36.28 | 35.84 | 35.87 | 6,343 | -0.36(-1.00%) |
Aug 24, 2021 | 35.91 | 36.36 | 35.91 | 36.23 | 9,202 | +0.08(+0.23%) |
Aug 23, 2021 | 35.51 | 36.36 | 35.19 | 36.14 | 15,840 | +0.90(+2.56%) |
Aug 20, 2021 | 35.64 | 35.64 | 34.99 | 35.24 | 53,382 | -0.31(-0.86%) |
Aug 19, 2021 | 35.50 | 35.81 | 35.05 | 35.55 | 24,394 | -0.02(-0.05%) |
Aug 18, 2021 | 35.75 | 36.14 | 35.36 | 35.57 | 12,912 | -0.22(-0.62%) |
Aug 17, 2021 | 36.06 | 36.27 | 35.65 | 35.79 | 11,739 | -0.39(-1.08%) |
Aug 16, 2021 | 36.37 | 36.56 | 36.05 | 36.18 | 12,350 | -0.27(-0.74%) |
Aug 13, 2021 | 35.63 | 36.46 | 35.63 | 36.45 | 11,165 | +0.73(+2.03%) |
Aug 12, 2021 | 36.55 | 36.55 | 35.60 | 35.73 | 11,818 | -0.80(-2.19%) |
Aug 11, 2021 | 36.12 | 36.77 | 36.09 | 36.53 | 13,041 | +0.11(+0.31%) |
Aug 10, 2021 | 36.51 | 36.52 | 36.30 | 36.41 | 6,089 | -0.07(-0.20%) |
Aug 09, 2021 | 36.44 | 36.93 | 36.43 | 36.49 | 14,510 | -0.45(-1.21%) |
Aug 06, 2021 | 37.27 | 37.63 | 36.94 | 36.94 | 12,002 | -0.21(-0.57%) |
Aug 05, 2021 | 36.71 | 37.19 | 36.43 | 37.15 | 13,923 | +0.46(+1.26%) |
Aug 04, 2021 | 36.58 | 37.07 | 36.53 | 36.69 | 11,594 | -0.06(-0.15%) |
Aug 03, 2021 | 36.40 | 37.09 | 36.40 | 36.74 | 25,862 | +0.19(+0.53%) |
Aug 02, 2021 | 36.18 | 36.59 | 36.11 | 36.55 | 15,309 | +0.43(+1.18%) |
Jul 30, 2021 | 36.17 | 36.45 | 36.12 | 36.12 | 9,915 | -0.08(-0.23%) |
Jul 29, 2021 | 36.06 | 36.41 | 35.90 | 36.21 | 12,868 | +0.31(+0.85%) |
Jul 28, 2021 | 35.82 | 36.00 | 35.51 | 35.90 | 10,859 | -0.13(-0.36%) |
Jul 27, 2021 | 35.69 | 36.20 | 35.69 | 36.03 | 8,708 | +0.09(+0.26%) |
Jul 26, 2021 | 35.62 | 36.05 | 35.41 | 35.94 | 54,437 | +0.42(+1.17%) |
Jul 23, 2021 | 35.25 | 35.65 | 35.12 | 35.52 | 9,895 | +0.44(+1.26%) |
Jul 22, 2021 | 35.33 | 35.49 | 34.99 | 35.08 | 16,668 | -0.32(-0.91%) |
Jul 21, 2021 | 35.76 | 35.96 | 35.37 | 35.40 | 15,421 | -0.19(-0.55%) |
Jul 20, 2021 | 35.54 | 36.50 | 35.12 | 35.60 | 29,243 | +0.22(+0.63%) |
Jul 19, 2021 | 34.99 | 35.58 | 34.90 | 35.37 | 25,443 | +0.05(+0.13%) |
Jul 16, 2021 | 34.93 | 35.40 | 34.71 | 35.33 | 13,736 | +0.35(+1.00%) |
Jul 15, 2021 | 34.34 | 35.02 | 34.20 | 34.98 | 16,160 | +0.50(+1.45%) |
Jul 14, 2021 | 34.26 | 34.65 | 34.26 | 34.48 | 14,503 | +0.10(+0.30%) |
Jul 13, 2021 | 34.38 | 34.50 | 34.23 | 34.38 | 12,399 | -0.09(-0.27%) |
Jul 12, 2021 | 34.45 | 34.47 | 34.06 | 34.47 | 15,339 | +0.02(+0.05%) |
Jul 09, 2021 | 34.70 | 35.08 | 34.22 | 34.45 | 13,269 | +0.34(+1.00%) |
Jul 08, 2021 | 34.87 | 34.89 | 33.97 | 34.11 | 19,654 | -0.96(-2.74%) |
Jul 07, 2021 | 34.64 | 35.40 | 34.60 | 35.07 | 20,419 | +0.59(+1.72%) |
Jul 06, 2021 | 35.19 | 35.39 | 34.27 | 34.48 | 36,237 | -1.33(-3.72%) |
Jul 02, 2021 | 35.15 | 36.04 | 34.84 | 35.81 | 51,184 | +0.90(+2.57%) |
Jul 01, 2021 | 34.50 | 35.06 | 34.08 | 34.91 | 92,704 | +0.92(+2.72%) |
Jun 30, 2021 | 34.38 | 34.38 | 33.92 | 33.99 | 46,209 | -0.06(-0.16%) |
Jun 29, 2021 | 34.65 | 34.93 | 34.01 | 34.04 | 23,235 | -0.24(-0.70%) |
Jun 28, 2021 | 34.01 | 34.62 | 33.88 | 34.28 | 31,744 | +0.42(+1.23%) |
Jun 25, 2021 | 33.67 | 34.48 | 33.51 | 33.87 | 540,308 | +0.17(+0.49%) |
Jun 24, 2021 | 33.83 | 34.27 | 33.32 | 33.70 | 61,991 | -0.16(-0.46%) |
Jun 23, 2021 | 34.38 | 34.38 | 33.18 | 33.86 | 88,397 | -0.14(-0.41%) |
Jun 22, 2021 | 34.70 | 34.70 | 33.30 | 34.00 | 84,961 | -0.18(-0.51%) |
Jun 21, 2021 | 34.76 | 34.76 | 34.01 | 34.17 | 83,568 | +0.78(+2.33%) |
Jun 18, 2021 | 36.04 | 36.10 | 33.40 | 33.40 | 168,835 | -2.62(-7.26%) |
Jun 17, 2021 | 37.15 | 37.36 | 35.68 | 36.01 | 35,956 | -1.34(-3.59%) |
Jun 16, 2021 | 37.88 | 38.16 | 37.29 | 37.35 | 11,254 | -0.51(-1.34%) |
Jun 15, 2021 | 38.07 | 38.07 | 37.65 | 37.86 | 17,197 | -0.18(-0.46%) |
Jun 14, 2021 | 37.93 | 38.33 | 37.87 | 38.04 | 10,063 | -0.20(-0.53%) |
Jun 11, 2021 | 38.12 | 38.40 | 38.08 | 38.24 | 6,145 | +0.02(+0.05%) |
Jun 10, 2021 | 38.47 | 38.64 | 37.96 | 38.22 | 17,372 | -0.14(-0.36%) |
Jun 09, 2021 | 38.38 | 38.82 | 38.31 | 38.36 | 14,073 | +0.06(+0.14%) |
Jun 08, 2021 | 38.14 | 38.30 | 38.04 | 38.30 | 8,385 | +0.20(+0.53%) |
Jun 07, 2021 | 37.85 | 38.25 | 37.45 | 38.10 | 14,377 | +0.26(+0.68%) |
Jun 04, 2021 | 37.83 | 38.03 | 37.80 | 37.84 | 16,507 | -0.08(-0.22%) |
Jun 03, 2021 | 37.87 | 38.02 | 37.71 | 37.92 | 10,824 | +0.21(+0.56%) |
Jun 02, 2021 | 37.44 | 37.73 | 37.43 | 37.71 | 12,858 | +0.46(+1.24%) |
Jun 01, 2021 | 37.90 | 37.90 | 37.22 | 37.25 | 18,575 | -0.87(-2.28%) |
May 28, 2021 | 38.77 | 38.77 | 38.12 | 38.12 | 4,529 | -0.17(-0.43%) |
May 27, 2021 | 38.59 | 38.59 | 38.10 | 38.29 | 6,256 | -0.01(-0.02%) |
May 26, 2021 | 37.53 | 38.92 | 37.43 | 38.29 | 15,611 | +1.04(+2.78%) |
May 25, 2021 | 37.66 | 37.77 | 37.26 | 37.26 | 7,463 | -0.61(-1.61%) |
May 24, 2021 | 37.32 | 37.91 | 37.32 | 37.87 | 7,735 | +0.30(+0.79%) |
May 21, 2021 | 37.87 | 37.87 | 37.03 | 37.57 | 10,586 | -0.01(-0.02%) |
May 20, 2021 | 37.23 | 37.66 | 37.13 | 37.58 | 13,645 | +0.70(+1.90%) |
May 19, 2021 | 36.55 | 37.18 | 36.24 | 36.88 | 15,414 | +0.52(+1.42%) |
May 18, 2021 | 37.15 | 37.43 | 36.36 | 36.36 | 10,223 | -0.86(-2.31%) |
May 17, 2021 | 36.63 | 37.37 | 36.51 | 37.22 | 13,814 | +0.71(+1.95%) |
May 14, 2021 | 36.61 | 37.09 | 36.33 | 36.51 | 14,222 | -0.11(-0.30%) |
May 13, 2021 | 35.82 | 36.78 | 35.82 | 36.62 | 13,065 | +0.92(+2.59%) |
May 12, 2021 | 36.23 | 36.41 | 35.66 | 35.70 | 12,249 | -0.53(-1.45%) |
May 11, 2021 | 36.65 | 36.91 | 36.18 | 36.22 | 11,421 | -0.44(-1.21%) |
May 10, 2021 | 37.31 | 37.43 | 36.37 | 36.67 | 19,744 | -0.60(-1.61%) |
May 07, 2021 | 37.68 | 38.04 | 37.27 | 37.27 | 13,153 | -0.61(-1.61%) |
May 06, 2021 | 37.08 | 38.01 | 36.97 | 37.88 | 20,191 | +0.62(+1.66%) |
May 05, 2021 | 36.46 | 37.45 | 36.29 | 37.26 | 19,932 | +0.42(+1.15%) |
May 04, 2021 | 37.65 | 37.65 | 36.82 | 36.84 | 9,247 | -0.71(-1.88%) |