Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.65 | 39.65 | 38.28 | 38.40 | 392,019 | -1.33(-3.34%) |
Apr 28, 2022 | 40.02 | 40.11 | 39.54 | 39.72 | 266,535 | +0.09(+0.24%) |
Apr 27, 2022 | 39.89 | 40.35 | 39.40 | 39.63 | 377,717 | -0.23(-0.59%) |
Apr 26, 2022 | 40.05 | 40.50 | 39.80 | 39.86 | 397,320 | -0.38(-0.95%) |
Apr 25, 2022 | 40.79 | 40.89 | 39.45 | 40.25 | 317,350 | -0.34(-0.83%) |
Apr 22, 2022 | 41.21 | 41.21 | 40.51 | 40.58 | 490,269 | -0.72(-1.74%) |
Apr 21, 2022 | 41.38 | 41.68 | 41.19 | 41.30 | 218,829 | -0.22(-0.54%) |
Apr 20, 2022 | 41.33 | 41.77 | 40.75 | 41.53 | 235,975 | +0.57(+1.39%) |
Apr 19, 2022 | 40.78 | 41.09 | 40.67 | 40.96 | 249,877 | +0.30(+0.74%) |
Apr 18, 2022 | 40.99 | 41.21 | 40.42 | 40.66 | 253,627 | -0.33(-0.80%) |
Apr 14, 2022 | 40.69 | 41.37 | 40.69 | 40.99 | 331,166 | +0.25(+0.62%) |
Apr 13, 2022 | 40.73 | 41.03 | 40.31 | 40.73 | 254,396 | -0.02(-0.05%) |
Apr 12, 2022 | 40.48 | 41.09 | 40.22 | 40.75 | 407,673 | +0.16(+0.39%) |
Apr 11, 2022 | 40.81 | 41.05 | 40.41 | 40.59 | 370,615 | -0.04(-0.09%) |
Apr 08, 2022 | 40.60 | 40.99 | 40.28 | 40.63 | 414,824 | +0.24(+0.60%) |
Apr 07, 2022 | 40.70 | 40.85 | 40.18 | 40.39 | 265,449 | -0.30(-0.73%) |
Apr 06, 2022 | 39.93 | 40.77 | 39.93 | 40.69 | 385,332 | +0.84(+2.11%) |
Apr 05, 2022 | 39.69 | 40.39 | 39.58 | 39.85 | 438,800 | +0.16(+0.40%) |
Apr 04, 2022 | 40.45 | 40.54 | 39.44 | 39.69 | 373,305 | -0.83(-2.05%) |
Apr 01, 2022 | 39.55 | 40.56 | 39.55 | 40.52 | 412,834 | +1.00(+2.53%) |
Mar 31, 2022 | 39.96 | 40.36 | 39.44 | 39.52 | 429,709 | -0.33(-0.82%) |
Mar 30, 2022 | 39.57 | 39.85 | 39.36 | 39.85 | 352,802 | +0.30(+0.76%) |
Mar 29, 2022 | 39.23 | 39.56 | 38.93 | 39.55 | 335,934 | +0.40(+1.03%) |
Mar 28, 2022 | 38.72 | 39.21 | 38.24 | 39.15 | 357,026 | +0.43(+1.11%) |
Mar 25, 2022 | 38.13 | 38.75 | 38.00 | 38.72 | 404,950 | +0.72(+1.89%) |
Mar 24, 2022 | 38.17 | 38.45 | 37.85 | 38.00 | 363,890 | -0.09(-0.25%) |
Mar 23, 2022 | 38.76 | 38.81 | 38.02 | 38.09 | 471,167 | -0.77(-1.97%) |
Mar 22, 2022 | 39.00 | 39.12 | 38.59 | 38.86 | 656,487 | +0.04(+0.10%) |
Mar 21, 2022 | 38.72 | 39.18 | 38.30 | 38.82 | 339,643 | +0.17(+0.44%) |
Mar 18, 2022 | 38.91 | 39.08 | 38.10 | 38.65 | 1,064,774 | -0.46(-1.17%) |
Mar 17, 2022 | 39.03 | 39.52 | 38.72 | 39.11 | 306,661 | -0.02(-0.05%) |
Mar 16, 2022 | 39.20 | 39.38 | 38.64 | 39.13 | 311,188 | -0.11(-0.29%) |
Mar 15, 2022 | 38.91 | 39.38 | 38.49 | 39.24 | 417,514 | +0.62(+1.60%) |
Mar 14, 2022 | 39.00 | 39.24 | 38.34 | 38.62 | 340,645 | -0.25(-0.65%) |
Mar 11, 2022 | 39.51 | 39.89 | 38.83 | 38.87 | 321,347 | -0.50(-1.26%) |
Mar 10, 2022 | 38.74 | 39.62 | 38.40 | 39.37 | 479,568 | +0.66(+1.71%) |
Mar 09, 2022 | 39.83 | 40.05 | 38.65 | 38.71 | 613,203 | -0.82(-2.08%) |
Mar 08, 2022 | 39.86 | 40.04 | 39.15 | 39.53 | 589,953 | -0.12(-0.31%) |
Mar 07, 2022 | 39.23 | 39.92 | 39.06 | 39.65 | 535,909 | +0.37(+0.95%) |
Mar 04, 2022 | 38.71 | 39.31 | 38.64 | 39.28 | 458,695 | +0.24(+0.62%) |
Mar 03, 2022 | 38.35 | 39.09 | 38.35 | 39.03 | 308,340 | +0.81(+2.13%) |
Mar 02, 2022 | 37.90 | 38.65 | 37.90 | 38.22 | 280,900 | +0.51(+1.36%) |
Mar 01, 2022 | 38.35 | 38.66 | 37.48 | 37.71 | 389,776 | -0.57(-1.49%) |
Feb 28, 2022 | 37.89 | 38.37 | 37.75 | 38.28 | 428,678 | -0.20(-0.51%) |
Feb 25, 2022 | 37.20 | 38.59 | 37.61 | 38.47 | 410,247 | +1.59(+4.31%) |
Feb 24, 2022 | 37.08 | 37.22 | 36.32 | 36.88 | 583,944 | -0.60(-1.59%) |
Feb 23, 2022 | 38.00 | 38.05 | 37.45 | 37.48 | 516,718 | -0.21(-0.55%) |
Feb 22, 2022 | 37.73 | 37.97 | 37.28 | 37.69 | 465,134 | +0.06(+0.17%) |
Feb 18, 2022 | 37.62 | 0 | +0.29(+0.77%) | |||
Feb 17, 2022 | 36.60 | 37.51 | 36.47 | 37.34 | 518,017 | +0.54(+1.46%) |
Feb 16, 2022 | 36.83 | 37.14 | 36.49 | 36.80 | 591,618 | -0.21(-0.58%) |
Feb 15, 2022 | 38.10 | 38.25 | 36.61 | 37.01 | 729,168 | -1.19(-3.13%) |
Feb 14, 2022 | 38.34 | 38.60 | 37.58 | 38.21 | 406,992 | -0.03(-0.07%) |
Feb 11, 2022 | 38.35 | 38.60 | 38.00 | 38.23 | 354,058 | -0.14(-0.36%) |
Feb 10, 2022 | 39.08 | 39.30 | 38.27 | 38.37 | 285,534 | -1.04(-2.63%) |
Feb 09, 2022 | 39.45 | 39.79 | 39.22 | 39.41 | 374,603 | +0.17(+0.42%) |
Feb 08, 2022 | 39.11 | 39.41 | 39.07 | 39.24 | 491,444 | +0.32(+0.83%) |
Feb 07, 2022 | 38.82 | 39.13 | 38.44 | 38.92 | 265,234 | +0.04(+0.10%) |
Feb 04, 2022 | 38.96 | 39.27 | 38.60 | 38.88 | 323,850 | -0.23(-0.59%) |
Feb 03, 2022 | 39.67 | 38.93 | 39.11 | 330,176 | -0.44(-1.10%) | |
Feb 02, 2022 | 38.80 | 39.55 | 38.59 | 39.55 | 543,179 | +0.75(+1.93%) |
Feb 01, 2022 | 39.28 | 39.49 | 38.51 | 38.80 | 327,116 | -0.56(-1.41%) |
Jan 31, 2022 | 38.50 | 39.38 | 39.35 | 589,238 | +0.61(+1.58%) | |
Jan 28, 2022 | 38.00 | 38.76 | 37.76 | 38.74 | 419,861 | +0.62(+1.63%) |
Jan 27, 2022 | 38.56 | 39.12 | 37.99 | 38.12 | 340,421 | -0.29(-0.75%) |
Jan 26, 2022 | 38.84 | 39.28 | 38.19 | 38.41 | 503,060 | -0.39(-1.00%) |
Jan 25, 2022 | 38.50 | 39.00 | 38.15 | 38.80 | 481,618 | -0.12(-0.31%) |
Jan 24, 2022 | 38.83 | 39.01 | 37.87 | 38.92 | 495,120 | -0.08(-0.21%) |
Jan 21, 2022 | 39.24 | 39.80 | 38.92 | 39.00 | 391,657 | -0.23(-0.59%) |
Jan 20, 2022 | 39.35 | 39.60 | 38.98 | 39.23 | 468,071 | +0.45(+1.17%) |
Jan 19, 2022 | 38.91 | 39.19 | 38.54 | 38.78 | 253,404 | -0.13(-0.33%) |
Jan 18, 2022 | 38.71 | 38.97 | 38.31 | 38.91 | 417,574 | -0.06(-0.14%) |
Jan 14, 2022 | 38.97 | 0 | -0.19(-0.47%) | |||
Jan 13, 2022 | 38.91 | 39.36 | 38.85 | 39.15 | 198,164 | +0.33(+0.86%) |
Jan 12, 2022 | 38.95 | 39.08 | 38.74 | 38.82 | 277,024 | -0.27(-0.69%) |
Jan 11, 2022 | 39.40 | 39.47 | 38.53 | 39.09 | 310,999 | -0.34(-0.87%) |
Jan 10, 2022 | 39.68 | 39.84 | 39.17 | 39.43 | 271,201 | -0.15(-0.37%) |
Jan 07, 2022 | 39.11 | 39.81 | 38.90 | 39.58 | 377,534 | +0.55(+1.40%) |
Jan 06, 2022 | 38.89 | 39.21 | 38.72 | 39.03 | 343,401 | +0.14(+0.36%) |
Jan 05, 2022 | 39.00 | 39.49 | 38.84 | 38.89 | 360,566 | +0.01(+0.02%) |
Jan 04, 2022 | 38.41 | 39.10 | 38.41 | 38.88 | 379,436 | +0.69(+1.79%) |
Jan 03, 2022 | 38.47 | 38.60 | 37.77 | 38.20 | 238,911 | -0.23(-0.60%) |
Dec 31, 2021 | 38.48 | 38.62 | 38.22 | 38.43 | 162,761 | -0.09(-0.24%) |
Dec 30, 2021 | 38.60 | 38.69 | 38.13 | 38.52 | 199,121 | +0.12(+0.31%) |
Dec 29, 2021 | 38.09 | 38.48 | 38.02 | 38.40 | 177,960 | +0.19(+0.51%) |
Dec 28, 2021 | 37.69 | 38.29 | 37.69 | 38.21 | 197,354 | +0.53(+1.40%) |
Dec 27, 2021 | 37.30 | 37.69 | 37.07 | 37.68 | 352,479 | +0.35(+0.94%) |
Dec 23, 2021 | 37.79 | 37.83 | 37.26 | 37.33 | 180,818 | -0.32(-0.86%) |
Dec 22, 2021 | 37.62 | 37.73 | 37.41 | 37.65 | 219,820 | +0.14(+0.37%) |
Dec 21, 2021 | 37.66 | 37.98 | 37.37 | 37.51 | 324,560 | +0.11(+0.30%) |
Dec 20, 2021 | 37.04 | 37.48 | 36.76 | 37.40 | 399,511 | +0.16(+0.42%) |
Dec 17, 2021 | 38.70 | 38.81 | 37.10 | 37.24 | 1,244,757 | -1.77(-4.53%) |
Dec 16, 2021 | 38.98 | 39.55 | 38.81 | 39.01 | 324,440 | -0.03(-0.07%) |
Dec 15, 2021 | 38.48 | 39.28 | 38.46 | 39.04 | 665,439 | +0.76(+1.98%) |
Dec 14, 2021 | 37.90 | 38.83 | 37.68 | 38.28 | 775,693 | +0.37(+0.98%) |
Dec 13, 2021 | 37.49 | 38.25 | 37.37 | 37.91 | 639,400 | +0.40(+1.06%) |
Dec 10, 2021 | 37.50 | 37.99 | 37.18 | 37.51 | 594,861 | +0.18(+0.47%) |
Dec 09, 2021 | 37.36 | 37.50 | 36.87 | 37.34 | 401,364 | -0.13(-0.35%) |
Dec 08, 2021 | 37.10 | 37.78 | 37.01 | 37.47 | 398,412 | +0.55(+1.48%) |
Dec 07, 2021 | 37.11 | 37.21 | 36.64 | 36.92 | 480,813 | -0.32(-0.87%) |
Dec 06, 2021 | 36.69 | 37.54 | 36.69 | 37.24 | 528,984 | +0.99(+2.73%) |
Dec 03, 2021 | 36.40 | 36.71 | 36.07 | 36.25 | 377,253 | -0.03(-0.08%) |
Dec 02, 2021 | 36.05 | 36.63 | 35.63 | 36.28 | 301,471 | +0.44(+1.21%) |
Dec 01, 2021 | 35.42 | 36.60 | 35.42 | 35.85 | 563,909 | +0.67(+1.90%) |
Nov 30, 2021 | 36.20 | 36.35 | 35.13 | 35.18 | 494,855 | -1.23(-3.38%) |
Nov 29, 2021 | 36.11 | 36.52 | 35.82 | 36.41 | 374,502 | +0.52(+1.44%) |
Nov 26, 2021 | 36.55 | 36.56 | 35.75 | 35.89 | 164,282 | -1.05(-2.83%) |
Nov 24, 2021 | 37.17 | 37.17 | 36.62 | 36.94 | 373,785 | -0.18(-0.47%) |
Nov 23, 2021 | 37.02 | 37.35 | 36.83 | 37.11 | 252,551 | +0.09(+0.25%) |
Nov 22, 2021 | 36.41 | 37.22 | 36.28 | 37.02 | 269,396 | +0.71(+1.96%) |
Nov 19, 2021 | 36.09 | 36.42 | 35.97 | 36.31 | 417,339 | +0.25(+0.69%) |
Nov 18, 2021 | 36.79 | 36.11 | 35.91 | 36.06 | 315,595 | -0.59(-1.60%) |
Nov 17, 2021 | 36.77 | 36.77 | 36.21 | 36.65 | 288,980 | -0.10(-0.27%) |
Nov 16, 2021 | 37.28 | 37.38 | 36.58 | 36.75 | 319,202 | -0.49(-1.31%) |
Nov 15, 2021 | 36.90 | 37.24 | 36.79 | 37.24 | 262,726 | +0.55(+1.50%) |
Nov 12, 2021 | 36.75 | 36.90 | 36.49 | 36.68 | 256,699 | -0.17(-0.47%) |
Nov 11, 2021 | 37.24 | 37.24 | 36.68 | 36.86 | 316,859 | -0.47(-1.25%) |
Nov 10, 2021 | 37.02 | 37.33 | 267,362 | +0.44(+1.19%) | ||
Nov 09, 2021 | 36.85 | 37.04 | 36.61 | 36.89 | 272,713 | +0.07(+0.20%) |
Nov 08, 2021 | 37.97 | 38.10 | 36.49 | 36.81 | 347,801 | -1.12(-2.95%) |
Nov 05, 2021 | 37.99 | 38.25 | 37.65 | 37.93 | 273,767 | +0.17(+0.44%) |
Nov 04, 2021 | 38.18 | 38.50 | 37.16 | 37.77 | 439,110 | -0.40(-1.06%) |
Nov 03, 2021 | 37.39 | 38.24 | 37.34 | 38.17 | 390,347 | +0.81(+2.16%) |
Nov 02, 2021 | 37.91 | 37.91 | 37.26 | 37.36 | 455,797 | -0.48(-1.26%) |
Nov 01, 2021 | 37.33 | 38.03 | 37.50 | 37.84 | 489,440 | +0.61(+1.63%) |
Oct 29, 2021 | 37.22 | 37.54 | 37.01 | 37.24 | 541,808 | -0.13(-0.34%) |
Oct 28, 2021 | 37.34 | 37.65 | 37.14 | 37.36 | 263,577 | +0.02(+0.05%) |
Oct 27, 2021 | 37.53 | 37.68 | 37.15 | 37.35 | 432,070 | +0.01(+0.02%) |
Oct 26, 2021 | 37.73 | 37.30 | 37.34 | 314,035 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.06 | 38.06 | 37.48 | 37.63 | 547,389 | -0.55(-1.44%) |
Oct 22, 2021 | 37.99 | 38.27 | 37.72 | 38.18 | 205,215 | +0.20(+0.53%) |
Oct 21, 2021 | 38.44 | 38.47 | 37.95 | 37.98 | 261,439 | -0.50(-1.31%) |
Oct 20, 2021 | 38.03 | 38.69 | 38.02 | 38.48 | 399,297 | +0.48(+1.26%) |
Oct 19, 2021 | 38.02 | 38.06 | 37.50 | 38.01 | 271,681 | +0.26(+0.68%) |
Oct 18, 2021 | 38.74 | 38.74 | 37.64 | 37.75 | 610,417 | -1.21(-3.11%) |
Oct 15, 2021 | 38.02 | 38.98 | 37.88 | 38.96 | 3,871,602 | +1.18(+3.13%) |
Oct 14, 2021 | 36.86 | 37.80 | 36.79 | 37.78 | 809,966 | +1.04(+2.82%) |
Oct 13, 2021 | 36.39 | 36.87 | 36.10 | 36.74 | 593,523 | +0.31(+0.86%) |
Oct 12, 2021 | 36.00 | 36.58 | 35.86 | 36.43 | 689,923 | +0.39(+1.10%) |
Oct 11, 2021 | 37.03 | 37.06 | 35.82 | 36.03 | 1,091,862 | -1.24(-3.33%) |
Oct 08, 2021 | 37.44 | 37.56 | 37.05 | 37.27 | 433,798 | -0.38(-1.00%) |
Oct 07, 2021 | 38.09 | 38.37 | 37.59 | 37.65 | 468,907 | -0.39(-1.04%) |
Oct 06, 2021 | 37.95 | 38.06 | 36.97 | 38.04 | 593,133 | -0.20(-0.53%) |
Oct 05, 2021 | 38.52 | 38.57 | 37.99 | 38.25 | 646,979 | -0.24(-0.62%) |
Oct 04, 2021 | 37.75 | 38.63 | 37.36 | 38.48 | 320,620 | +0.73(+1.92%) |
Oct 01, 2021 | 37.67 | 38.02 | 37.00 | 37.76 | 425,783 | +0.28(+0.73%) |
Sep 30, 2021 | 38.38 | 38.45 | 37.47 | 37.48 | 401,308 | -0.75(-1.97%) |
Sep 29, 2021 | 38.03 | 38.46 | 37.88 | 38.24 | 317,905 | +0.29(+0.77%) |
Sep 28, 2021 | 38.05 | 38.14 | 37.60 | 37.94 | 353,652 | -0.09(-0.24%) |
Sep 27, 2021 | 37.90 | 38.67 | 37.68 | 38.03 | 472,445 | +0.27(+0.71%) |
Sep 24, 2021 | 37.58 | 37.88 | 37.41 | 37.77 | 313,912 | +0.25(+0.66%) |
Sep 23, 2021 | 37.69 | 38.03 | 37.31 | 37.52 | 346,693 | -0.12(-0.32%) |
Sep 22, 2021 | 37.55 | 37.86 | 37.17 | 37.64 | 470,373 | +0.17(+0.47%) |
Sep 21, 2021 | 37.48 | 37.72 | 37.44 | 37.47 | 470,531 | -0.03(-0.07%) |
Sep 20, 2021 | 37.58 | 37.74 | 37.09 | 37.49 | 781,132 | -0.28(-0.75%) |
Sep 17, 2021 | 37.99 | 38.26 | 37.67 | 37.78 | 1,485,146 | -0.17(-0.46%) |
Sep 16, 2021 | 38.37 | 38.52 | 37.91 | 37.95 | 388,278 | -0.40(-1.05%) |
Sep 15, 2021 | 37.89 | 38.39 | 37.61 | 38.36 | 597,265 | +0.47(+1.24%) |
Sep 14, 2021 | 37.86 | 37.94 | 37.38 | 37.89 | 1,611,988 | +0.18(+0.49%) |
Sep 13, 2021 | 38.47 | 38.47 | 37.61 | 37.70 | 312,549 | -0.46(-1.20%) |
Sep 10, 2021 | 39.13 | 39.45 | 38.14 | 38.16 | 354,300 | -1.06(-2.71%) |
Sep 09, 2021 | 39.31 | 39.82 | 39.20 | 39.23 | 401,258 | -0.19(-0.49%) |
Sep 08, 2021 | 38.47 | 39.59 | 38.43 | 39.42 | 471,664 | +0.90(+2.34%) |
Sep 07, 2021 | 39.49 | 39.52 | 38.51 | 38.52 | 371,827 | -1.01(-2.55%) |
Sep 03, 2021 | 40.29 | 40.29 | 39.53 | 39.53 | 227,905 | -0.83(-2.05%) |
Sep 02, 2021 | 40.30 | 40.50 | 40.12 | 40.36 | 261,180 | +0.15(+0.37%) |
Sep 01, 2021 | 40.16 | 40.25 | 39.79 | 40.21 | 344,756 | +0.18(+0.46%) |
Aug 31, 2021 | 40.15 | 40.44 | 39.76 | 40.03 | 718,210 | -0.09(-0.23%) |
Aug 30, 2021 | 40.04 | 40.19 | 39.87 | 40.12 | 293,634 | +0.03(+0.07%) |
Aug 27, 2021 | 39.93 | 40.31 | 39.79 | 40.09 | 393,026 | +0.23(+0.58%) |
Aug 26, 2021 | 39.98 | 39.98 | 39.51 | 39.86 | 317,319 | -0.21(-0.53%) |
Aug 25, 2021 | 40.27 | 40.43 | 39.64 | 40.07 | 431,209 | -0.27(-0.66%) |
Aug 24, 2021 | 40.84 | 40.84 | 40.16 | 40.34 | 355,771 | -0.51(-1.26%) |
Aug 23, 2021 | 41.03 | 41.13 | 40.67 | 40.85 | 390,866 | -0.26(-0.63%) |
Aug 20, 2021 | 40.85 | 41.22 | 40.85 | 41.11 | 290,045 | +0.04(+0.09%) |
Aug 19, 2021 | 40.97 | 41.22 | 40.79 | 41.07 | 293,459 | +0.06(+0.13%) |
Aug 18, 2021 | 41.28 | 41.28 | 40.86 | 41.02 | 216,562 | -0.16(-0.38%) |
Aug 17, 2021 | 41.00 | 41.22 | 40.55 | 41.17 | 347,717 | +0.09(+0.22%) |
Aug 16, 2021 | 41.00 | 41.48 | 40.81 | 41.08 | 317,774 | +0.34(+0.83%) |
Aug 13, 2021 | 40.46 | 40.86 | 39.97 | 40.75 | 758,407 | +0.20(+0.49%) |
Aug 12, 2021 | 40.60 | 40.70 | 40.09 | 40.55 | 283,518 | +0.03(+0.07%) |
Aug 11, 2021 | 40.31 | 40.80 | 40.23 | 40.52 | 195,875 | +0.37(+0.93%) |
Aug 10, 2021 | 40.08 | 40.45 | 39.83 | 40.14 | 204,996 | +0.07(+0.18%) |
Aug 09, 2021 | 39.79 | 40.30 | 38.28 | 40.07 | 244,096 | +0.14(+0.34%) |
Aug 06, 2021 | 40.14 | 40.38 | 39.69 | 39.93 | 199,765 | -0.03(-0.07%) |
Aug 05, 2021 | 39.86 | 40.03 | 39.58 | 39.96 | 162,825 | +0.32(+0.80%) |
Aug 04, 2021 | 39.82 | 39.83 | 39.07 | 39.64 | 277,601 | -0.29(-0.73%) |
Aug 03, 2021 | 39.93 | 39.96 | 39.65 | 39.93 | 344,714 | +0.05(+0.14%) |
Aug 02, 2021 | 39.61 | 40.12 | 39.43 | 39.88 | 300,451 | +0.39(+0.99%) |
Jul 30, 2021 | 39.80 | 40.19 | 39.44 | 39.49 | 476,329 | -0.45(-1.12%) |
Jul 29, 2021 | 40.08 | 40.21 | 39.87 | 39.93 | 198,770 | +0.07(+0.18%) |
Jul 28, 2021 | 39.44 | 40.03 | 39.39 | 39.86 | 227,962 | +0.05(+0.11%) |
Jul 27, 2021 | 39.17 | 39.93 | 38.89 | 39.82 | 219,041 | +0.44(+1.11%) |
Jul 26, 2021 | 39.45 | 39.72 | 39.28 | 39.38 | 228,478 | +0.03(+0.07%) |
Jul 23, 2021 | 39.01 | 39.40 | 38.88 | 39.35 | 203,775 | +0.46(+1.20%) |
Jul 22, 2021 | 38.78 | 38.99 | 38.61 | 38.89 | 248,505 | +0.02(+0.05%) |
Jul 21, 2021 | 39.30 | 39.56 | 38.86 | 38.87 | 320,775 | -0.52(-1.32%) |
Jul 20, 2021 | 38.85 | 39.85 | 38.73 | 39.39 | 573,522 | +0.56(+1.46%) |
Jul 19, 2021 | 38.80 | 39.18 | 38.53 | 38.82 | 409,031 | -0.28(-0.72%) |
Jul 16, 2021 | 39.39 | 39.86 | 38.96 | 39.11 | 471,479 | -0.24(-0.60%) |
Jul 15, 2021 | 38.14 | 39.38 | 37.91 | 39.34 | 599,521 | +1.08(+2.81%) |
Jul 14, 2021 | 38.06 | 38.45 | 37.74 | 38.27 | 293,651 | +0.23(+0.60%) |
Jul 13, 2021 | 38.58 | 38.85 | 37.98 | 38.04 | 327,875 | -0.72(-1.86%) |
Jul 12, 2021 | 38.56 | 38.81 | 38.34 | 38.76 | 231,205 | +0.03(+0.07%) |
Jul 09, 2021 | 38.31 | 38.77 | 38.12 | 38.73 | 382,298 | +0.53(+1.38%) |
Jul 08, 2021 | 38.38 | 38.55 | 38.09 | 38.20 | 277,009 | -0.38(-0.99%) |
Jul 07, 2021 | 38.45 | 38.85 | 38.19 | 38.59 | 275,688 | +0.01(+0.02%) |
Jul 06, 2021 | 38.69 | 38.69 | 37.94 | 38.58 | 445,494 | -0.06(-0.17%) |
Jul 02, 2021 | 38.88 | 38.88 | 38.51 | 38.64 | 231,932 | -0.11(-0.28%) |
Jul 01, 2021 | 38.70 | 39.09 | 38.60 | 38.75 | 391,197 | +0.23(+0.59%) |
Jun 30, 2021 | 38.04 | 38.70 | 37.82 | 38.52 | 626,061 | +0.39(+1.03%) |
Jun 29, 2021 | 38.80 | 39.01 | 38.06 | 38.13 | 463,740 | -0.62(-1.60%) |
Jun 28, 2021 | 38.91 | 38.96 | 38.50 | 38.75 | 299,193 | -0.26(-0.68%) |
Jun 25, 2021 | 38.41 | 39.09 | 38.27 | 39.01 | 655,111 | +0.60(+1.57%) |
Jun 24, 2021 | 38.08 | 38.48 | 37.84 | 38.41 | 278,319 | +0.37(+0.98%) |
Jun 23, 2021 | 38.64 | 39.01 | 37.79 | 38.04 | 505,071 | -0.67(-1.74%) |
Jun 22, 2021 | 39.04 | 39.11 | 38.66 | 38.71 | 352,481 | -0.43(-1.09%) |
Jun 21, 2021 | 38.30 | 39.26 | 38.25 | 39.14 | 343,009 | +0.93(+2.43%) |
Jun 18, 2021 | 39.42 | 39.52 | 38.13 | 38.21 | 750,831 | -1.43(-3.61%) |
Jun 17, 2021 | 39.86 | 39.94 | 39.59 | 39.64 | 289,162 | -0.27(-0.68%) |
Jun 16, 2021 | 40.55 | 40.72 | 39.84 | 39.92 | 301,458 | -0.58(-1.44%) |
Jun 15, 2021 | 40.35 | 40.63 | 40.23 | 40.50 | 260,039 | +0.10(+0.25%) |
Jun 14, 2021 | 40.74 | 40.86 | 40.31 | 40.40 | 316,537 | -0.46(-1.12%) |
Jun 11, 2021 | 40.55 | 40.86 | 40.35 | 40.86 | 335,927 | +0.33(+0.81%) |
Jun 10, 2021 | 40.61 | 40.68 | 40.39 | 40.53 | 400,073 | +0.12(+0.29%) |
Jun 09, 2021 | 39.63 | 40.55 | 39.47 | 40.41 | 655,770 | +0.86(+2.17%) |
Jun 08, 2021 | 39.55 | 39.63 | 39.15 | 39.55 | 418,767 | +0.06(+0.16%) |
Jun 07, 2021 | 39.61 | 39.73 | 39.30 | 39.49 | 375,119 | -0.03(-0.07%) |
Jun 04, 2021 | 39.62 | 39.64 | 39.22 | 39.52 | 317,183 | +0.06(+0.16%) |
Jun 03, 2021 | 39.08 | 39.61 | 39.07 | 39.45 | 837,478 | +0.22(+0.56%) |
Jun 02, 2021 | 39.34 | 39.52 | 38.89 | 39.23 | 400,614 | +0.21(+0.54%) |
Jun 01, 2021 | 39.36 | 39.39 | 38.89 | 39.02 | 367,270 | -0.20(-0.51%) |
May 28, 2021 | 39.00 | 39.31 | 38.94 | 39.22 | 346,330 | +0.46(+1.17%) |
May 27, 2021 | 39.38 | 39.38 | 38.74 | 38.77 | 615,478 | -0.38(-0.98%) |
May 26, 2021 | 39.18 | 39.33 | 38.96 | 39.15 | 372,495 | +0.06(+0.16%) |
May 25, 2021 | 39.70 | 40.00 | 39.08 | 39.09 | 382,968 | -0.77(-1.94%) |
May 24, 2021 | 40.26 | 40.46 | 39.83 | 39.86 | 405,255 | -0.34(-0.84%) |
May 21, 2021 | 39.92 | 40.29 | 39.81 | 40.20 | 340,681 | +0.29(+0.73%) |
May 20, 2021 | 40.12 | 40.31 | 39.82 | 39.91 | 318,235 | -0.10(-0.25%) |
May 19, 2021 | 39.99 | 40.19 | 39.56 | 40.01 | 519,816 | -0.05(-0.14%) |
May 18, 2021 | 39.98 | 40.20 | 39.60 | 40.06 | 704,762 | -0.05(-0.14%) |
May 17, 2021 | 40.39 | 40.78 | 40.02 | 40.12 | 548,134 | -0.21(-0.52%) |
May 14, 2021 | 40.49 | 41.03 | 40.30 | 40.32 | 1,010,492 | +0.09(+0.22%) |
May 13, 2021 | 39.47 | 40.77 | 39.38 | 40.23 | 1,399,681 | +0.60(+1.51%) |
May 12, 2021 | 40.02 | 40.67 | 39.60 | 39.64 | 777,895 | -0.37(-0.93%) |
May 11, 2021 | 40.76 | 41.07 | 39.99 | 40.01 | 1,277,903 | -0.99(-2.43%) |
May 10, 2021 | 41.07 | 41.56 | 40.96 | 41.00 | 349,195 | +0.14(+0.35%) |
May 07, 2021 | 39.32 | 40.98 | 37.93 | 40.86 | 538,567 | +1.56(+3.96%) |
May 06, 2021 | 39.03 | 39.47 | 38.55 | 39.30 | 541,103 | +0.46(+1.19%) |
May 05, 2021 | 38.84 | 39.28 | 38.43 | 38.84 | 511,717 | -0.69(-1.74%) |
May 04, 2021 | 39.11 | 39.57 | 38.83 | 39.53 | 346,491 | +0.47(+1.20%) |