Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.86 | 41.82 | 40.64 | 41.82 | 616,007 | +0.69(+1.68%) |
Jun 29, 2022 | 40.35 | 41.71 | 39.78 | 41.13 | 370,893 | +0.68(+1.68%) |
Jun 28, 2022 | 41.35 | 42.45 | 40.31 | 40.45 | 381,591 | -1.09(-2.62%) |
Jun 27, 2022 | 40.86 | 42.50 | 40.65 | 41.54 | 595,808 | +0.94(+2.32%) |
Jun 24, 2022 | 39.85 | 41.25 | 39.51 | 40.60 | 1,119,215 | +1.11(+2.81%) |
Jun 23, 2022 | 39.61 | 39.97 | 39.02 | 39.49 | 460,086 | -0.15(-0.38%) |
Jun 22, 2022 | 39.00 | 40.33 | 39.00 | 39.64 | 614,469 | +0.46(+1.17%) |
Jun 21, 2022 | 39.63 | 39.75 | 38.54 | 39.18 | 444,753 | +0.16(+0.41%) |
Jun 17, 2022 | 39.22 | 39.95 | 38.77 | 39.02 | 618,347 | +0.40(+1.04%) |
Jun 16, 2022 | 39.12 | 39.39 | 38.21 | 38.62 | 359,754 | -1.12(-2.82%) |
Jun 15, 2022 | 39.23 | 40.28 | 38.64 | 39.74 | 403,892 | +0.80(+2.05%) |
Jun 14, 2022 | 38.42 | 39.28 | 38.15 | 38.94 | 381,116 | +0.30(+0.78%) |
Jun 13, 2022 | 38.39 | 38.94 | 37.83 | 38.64 | 343,544 | -0.35(-0.90%) |
Jun 10, 2022 | 37.57 | 39.14 | 37.56 | 38.99 | 338,294 | +1.09(+2.88%) |
Jun 09, 2022 | 39.42 | 39.42 | 37.88 | 37.90 | 213,234 | -1.18(-3.02%) |
Jun 08, 2022 | 39.08 | 39.84 | 38.89 | 39.08 | 337,563 | +0.03(+0.08%) |
Jun 07, 2022 | 39.78 | 40.04 | 38.28 | 39.05 | 519,605 | -1.32(-3.27%) |
Jun 06, 2022 | 40.55 | 40.59 | 39.92 | 40.37 | 197,971 | +0.32(+0.80%) |
Jun 03, 2022 | 40.32 | 40.38 | 39.61 | 40.05 | 178,516 | -0.45(-1.11%) |
Jun 02, 2022 | 41.10 | 41.20 | 39.31 | 40.50 | 293,321 | -0.63(-1.53%) |
Jun 01, 2022 | 41.09 | 41.33 | 40.12 | 41.13 | 262,736 | +0.01(+0.02%) |
May 31, 2022 | 41.01 | 41.57 | 40.36 | 41.12 | 465,761 | -0.27(-0.65%) |
May 27, 2022 | 41.00 | 41.48 | 40.55 | 41.39 | 282,431 | +0.65(+1.60%) |
May 26, 2022 | 41.21 | 41.39 | 40.61 | 40.74 | 273,353 | -0.17(-0.42%) |
May 25, 2022 | 40.18 | 41.13 | 39.67 | 40.91 | 499,545 | +0.54(+1.34%) |
May 24, 2022 | 40.80 | 41.32 | 40.28 | 40.37 | 559,316 | -0.61(-1.49%) |
May 23, 2022 | 38.81 | 42.73 | 38.58 | 40.98 | 1,333,063 | +4.28(+11.66%) |
May 20, 2022 | 37.00 | 37.32 | 35.82 | 36.70 | 362,422 | -0.05(-0.14%) |
May 19, 2022 | 36.93 | 37.31 | 36.09 | 36.75 | 703,446 | -0.24(-0.65%) |
May 18, 2022 | 37.98 | 38.41 | 36.81 | 36.99 | 546,806 | -1.17(-3.07%) |
May 17, 2022 | 37.94 | 38.78 | 36.99 | 38.16 | 361,627 | +0.70(+1.87%) |
May 16, 2022 | 38.24 | 39.11 | 37.29 | 37.46 | 476,964 | -1.35(-3.48%) |
May 13, 2022 | 37.81 | 40.18 | 37.81 | 38.81 | 787,038 | +0.92(+2.43%) |
May 12, 2022 | 37.00 | 38.47 | 36.97 | 37.89 | 506,641 | +1.04(+2.82%) |
May 11, 2022 | 37.46 | 38.54 | 36.27 | 36.85 | 802,401 | -0.61(-1.63%) |
May 10, 2022 | 35.33 | 38.17 | 35.33 | 37.46 | 1,118,000 | +2.50(+7.15%) |
May 09, 2022 | 31.31 | 36.34 | 31.12 | 34.96 | 1,154,380 | +4.42(+14.47%) |
May 06, 2022 | 30.52 | 30.99 | 30.06 | 30.54 | 293,895 | -0.31(-1.00%) |
May 05, 2022 | 31.49 | 31.49 | 30.58 | 30.85 | 217,323 | -0.97(-3.05%) |
May 04, 2022 | 31.80 | 31.89 | 30.61 | 31.82 | 263,199 | +0.19(+0.60%) |
May 03, 2022 | 31.12 | 31.88 | 30.99 | 31.63 | 236,377 | +0.38(+1.22%) |
May 02, 2022 | 31.48 | 31.76 | 30.74 | 31.25 | 341,739 | -0.25(-0.79%) |
Apr 29, 2022 | 33.43 | 34.04 | 31.30 | 31.50 | 316,727 | -1.92(-5.75%) |
Apr 28, 2022 | 32.88 | 33.78 | 32.32 | 33.42 | 256,039 | +0.76(+2.33%) |
Apr 27, 2022 | 32.44 | 32.95 | 31.86 | 32.66 | 353,326 | +0.16(+0.49%) |
Apr 26, 2022 | 33.13 | 33.41 | 32.47 | 32.50 | 221,422 | -1.05(-3.13%) |
Apr 25, 2022 | 33.97 | 33.98 | 32.62 | 33.55 | 369,944 | -0.53(-1.56%) |
Apr 22, 2022 | 34.16 | 34.47 | 33.79 | 34.08 | 215,879 | -0.11(-0.32%) |
Apr 21, 2022 | 34.08 | 34.62 | 33.99 | 34.19 | 264,321 | +0.05(+0.15%) |
Apr 20, 2022 | 34.14 | 34.70 | 33.95 | 34.14 | 199,317 | +0.12(+0.35%) |
Apr 19, 2022 | 32.94 | 34.40 | 32.94 | 34.02 | 247,270 | +0.81(+2.44%) |
Apr 18, 2022 | 33.65 | 34.32 | 33.07 | 33.21 | 230,244 | -0.51(-1.51%) |
Apr 14, 2022 | 34.93 | 35.33 | 33.57 | 33.72 | 553,281 | -0.89(-2.57%) |
Apr 13, 2022 | 33.80 | 35.62 | 33.80 | 34.61 | 625,914 | +0.83(+2.46%) |
Apr 12, 2022 | 34.00 | 34.32 | 33.29 | 33.78 | 393,607 | +0.16(+0.48%) |
Apr 11, 2022 | 32.89 | 34.19 | 32.76 | 33.62 | 596,461 | +0.21(+0.63%) |
Apr 08, 2022 | 33.52 | 33.84 | 33.10 | 33.41 | 330,832 | +0.19(+0.57%) |
Apr 07, 2022 | 32.16 | 33.26 | 32.16 | 33.22 | 488,066 | +0.97(+3.01%) |
Apr 06, 2022 | 32.25 | 32.76 | 31.88 | 32.25 | 230,770 | -0.16(-0.49%) |
Apr 05, 2022 | 32.81 | 33.28 | 32.20 | 32.41 | 326,177 | -0.38(-1.16%) |
Apr 04, 2022 | 33.43 | 33.46 | 32.32 | 32.79 | 311,657 | -0.73(-2.18%) |
Apr 01, 2022 | 32.61 | 33.53 | 32.34 | 33.52 | 392,258 | +1.26(+3.91%) |
Mar 31, 2022 | 32.44 | 32.90 | 31.97 | 32.26 | 278,321 | -0.33(-1.01%) |
Mar 30, 2022 | 32.38 | 32.69 | 32.20 | 32.59 | 294,217 | -0.02(-0.06%) |
Mar 29, 2022 | 31.87 | 32.73 | 31.79 | 32.61 | 337,969 | +1.23(+3.92%) |
Mar 28, 2022 | 31.16 | 31.49 | 30.60 | 31.38 | 459,074 | +0.14(+0.45%) |
Mar 25, 2022 | 30.96 | 31.77 | 30.75 | 31.24 | 349,404 | +0.27(+0.87%) |
Mar 24, 2022 | 31.66 | 31.66 | 30.73 | 30.97 | 236,477 | -0.67(-2.12%) |
Mar 23, 2022 | 31.50 | 31.90 | 31.18 | 31.64 | 355,531 | +0.19(+0.60%) |
Mar 22, 2022 | 32.91 | 33.20 | 30.99 | 31.45 | 1,058,216 | -1.60(-4.84%) |
Mar 21, 2022 | 33.26 | 34.23 | 32.70 | 33.05 | 407,795 | -0.26(-0.78%) |
Mar 18, 2022 | 32.92 | 33.47 | 32.68 | 33.31 | 788,187 | +0.18(+0.54%) |
Mar 17, 2022 | 32.98 | 33.65 | 32.71 | 33.13 | 301,867 | -0.16(-0.48%) |
Mar 16, 2022 | 32.96 | 33.53 | 32.39 | 33.29 | 686,841 | +0.37(+1.12%) |
Mar 15, 2022 | 31.33 | 33.16 | 31.33 | 32.92 | 838,162 | +1.50(+4.77%) |
Mar 14, 2022 | 34.50 | 34.59 | 29.47 | 31.42 | 1,474,239 | -1.30(-3.97%) |
Mar 11, 2022 | 33.98 | 34.06 | 32.66 | 32.72 | 498,330 | -1.25(-3.68%) |
Mar 10, 2022 | 35.36 | 35.36 | 33.27 | 33.97 | 433,211 | -1.33(-3.77%) |
Mar 09, 2022 | 35.66 | 36.71 | 35.26 | 35.30 | 385,262 | +0.19(+0.54%) |
Mar 08, 2022 | 34.96 | 35.33 | 33.08 | 35.11 | 711,793 | +0.57(+1.65%) |
Mar 07, 2022 | 36.04 | 36.04 | 34.45 | 34.54 | 512,368 | -1.55(-4.29%) |
Mar 04, 2022 | 36.06 | 36.56 | 35.93 | 36.09 | 431,445 | -0.44(-1.20%) |
Mar 03, 2022 | 37.58 | 37.81 | 36.49 | 36.53 | 567,428 | -1.12(-2.97%) |
Mar 02, 2022 | 37.92 | 38.22 | 37.44 | 37.65 | 303,516 | -0.35(-0.92%) |
Mar 01, 2022 | 38.76 | 39.34 | 37.46 | 38.00 | 455,601 | -1.25(-3.18%) |
Feb 28, 2022 | 39.49 | 39.97 | 38.88 | 39.25 | 317,688 | -0.84(-2.10%) |
Feb 25, 2022 | 39.20 | 40.29 | 39.06 | 40.09 | 315,199 | +0.85(+2.17%) |
Feb 24, 2022 | 39.87 | 40.29 | 38.95 | 39.24 | 339,216 | -1.27(-3.14%) |
Feb 23, 2022 | 41.14 | 41.45 | 40.29 | 40.51 | 302,954 | -0.77(-1.87%) |
Feb 22, 2022 | 40.51 | 42.01 | 40.15 | 41.28 | 452,851 | +0.81(+2.00%) |
Feb 18, 2022 | 40.47 | 0 | -1.38(-3.30%) | |||
Feb 17, 2022 | 40.18 | 42.06 | 40.02 | 41.85 | 517,355 | +1.52(+3.77%) |
Feb 16, 2022 | 40.55 | 41.35 | 40.20 | 40.33 | 545,981 | -0.37(-0.91%) |
Feb 15, 2022 | 38.16 | 41.07 | 37.95 | 40.70 | 1,233,626 | +2.54(+6.66%) |
Feb 14, 2022 | 36.94 | 38.30 | 36.41 | 38.16 | 920,365 | +2.88(+8.16%) |
Feb 11, 2022 | 34.75 | 35.75 | 34.69 | 35.28 | 624,376 | +0.48(+1.38%) |
Feb 10, 2022 | 35.32 | 35.90 | 34.71 | 34.80 | 407,401 | -0.85(-2.38%) |
Feb 09, 2022 | 35.95 | 36.02 | 35.22 | 35.65 | 484,161 | -0.06(-0.17%) |
Feb 08, 2022 | 35.96 | 36.30 | 35.47 | 35.71 | 304,672 | -0.43(-1.19%) |
Feb 07, 2022 | 36.23 | 36.45 | 35.50 | 36.14 | 471,042 | +0.04(+0.11%) |
Feb 04, 2022 | 36.63 | 36.73 | 34.63 | 36.10 | 751,683 | -0.92(-2.49%) |
Feb 03, 2022 | 37.79 | 36.86 | 37.02 | 341,687 | -0.67(-1.78%) | |
Feb 02, 2022 | 37.67 | 38.06 | 37.09 | 37.69 | 496,039 | +0.05(+0.13%) |
Feb 01, 2022 | 38.52 | 38.87 | 37.21 | 37.64 | 522,955 | -1.09(-2.81%) |
Jan 31, 2022 | 39.85 | 38.73 | 673,103 | -1.37(-3.42%) | ||
Jan 28, 2022 | 38.51 | 40.13 | 38.35 | 40.10 | 700,500 | +1.32(+3.40%) |
Jan 27, 2022 | 39.70 | 40.93 | 38.56 | 38.78 | 666,315 | -0.84(-2.12%) |
Jan 26, 2022 | 40.04 | 40.46 | 39.06 | 39.62 | 641,858 | -0.38(-0.95%) |
Jan 25, 2022 | 40.75 | 40.81 | 39.56 | 40.00 | 491,113 | -0.95(-2.32%) |
Jan 24, 2022 | 40.46 | 41.62 | 40.25 | 40.95 | 618,924 | +0.31(+0.76%) |
Jan 21, 2022 | 40.99 | 41.72 | 40.53 | 40.64 | 438,570 | -0.11(-0.27%) |
Jan 20, 2022 | 42.00 | 42.00 | 40.67 | 40.75 | 469,958 | -1.15(-2.74%) |
Jan 19, 2022 | 42.13 | 42.78 | 41.83 | 41.90 | 421,174 | -0.40(-0.95%) |
Jan 18, 2022 | 43.38 | 43.59 | 42.22 | 42.30 | 416,875 | -1.38(-3.16%) |
Jan 14, 2022 | 43.68 | 0 | +0.51(+1.18%) | |||
Jan 13, 2022 | 42.92 | 43.61 | 42.55 | 43.17 | 265,182 | +0.41(+0.96%) |
Jan 12, 2022 | 43.14 | 43.51 | 42.51 | 42.76 | 320,610 | -0.64(-1.47%) |
Jan 11, 2022 | 43.20 | 43.46 | 42.64 | 43.40 | 250,674 | +0.23(+0.53%) |
Jan 10, 2022 | 44.12 | 44.59 | 43.03 | 43.17 | 431,301 | -0.85(-1.93%) |
Jan 07, 2022 | 42.38 | 44.19 | 42.38 | 44.02 | 382,852 | +1.44(+3.38%) |
Jan 06, 2022 | 42.37 | 43.51 | 42.26 | 42.58 | 280,470 | +0.03(+0.07%) |
Jan 05, 2022 | 42.74 | 43.66 | 42.46 | 42.55 | 394,448 | +0.25(+0.59%) |
Jan 04, 2022 | 42.34 | 42.96 | 42.21 | 42.30 | 362,003 | -0.18(-0.42%) |
Jan 03, 2022 | 40.87 | 43.16 | 40.35 | 42.48 | 582,458 | +1.95(+4.81%) |
Dec 31, 2021 | 39.62 | 40.71 | 39.26 | 40.53 | 299,909 | +0.56(+1.40%) |
Dec 30, 2021 | 40.07 | 41.13 | 39.75 | 39.97 | 537,220 | -0.06(-0.15%) |
Dec 29, 2021 | 40.65 | 41.00 | 39.96 | 40.03 | 232,071 | -0.55(-1.36%) |
Dec 28, 2021 | 39.55 | 40.59 | 39.55 | 40.58 | 186,123 | +0.97(+2.45%) |
Dec 27, 2021 | 39.50 | 39.73 | 38.93 | 39.61 | 191,872 | +0.08(+0.20%) |
Dec 23, 2021 | 38.60 | 39.59 | 38.31 | 39.53 | 246,091 | +0.68(+1.75%) |
Dec 22, 2021 | 39.98 | 40.03 | 38.56 | 38.85 | 384,542 | -1.38(-3.43%) |
Dec 21, 2021 | 39.93 | 40.32 | 39.44 | 40.23 | 376,183 | -0.03(-0.07%) |
Dec 20, 2021 | 40.82 | 43.52 | 39.73 | 40.26 | 663,225 | -0.91(-2.21%) |
Dec 17, 2021 | 41.22 | 41.41 | 40.69 | 41.17 | 1,134,957 | +0.03(+0.07%) |
Dec 16, 2021 | 41.04 | 41.27 | 40.78 | 41.14 | 511,515 | +0.18(+0.44%) |
Dec 15, 2021 | 40.35 | 41.28 | 39.79 | 40.96 | 582,244 | +0.64(+1.59%) |
Dec 14, 2021 | 39.51 | 40.34 | 39.51 | 40.32 | 290,435 | +0.84(+2.13%) |
Dec 13, 2021 | 39.72 | 40.15 | 39.36 | 39.48 | 300,747 | -0.24(-0.60%) |
Dec 10, 2021 | 38.77 | 39.80 | 38.74 | 39.72 | 443,800 | +0.87(+2.24%) |
Dec 09, 2021 | 39.43 | 39.80 | 38.80 | 38.85 | 306,415 | -0.78(-1.97%) |
Dec 08, 2021 | 39.51 | 40.12 | 39.18 | 39.63 | 551,105 | -0.10(-0.25%) |
Dec 07, 2021 | 39.51 | 40.20 | 39.30 | 39.73 | 397,384 | +0.33(+0.84%) |
Dec 06, 2021 | 38.19 | 39.62 | 38.17 | 39.40 | 436,897 | +1.63(+4.32%) |
Dec 03, 2021 | 38.99 | 38.99 | 37.69 | 37.77 | 326,126 | -1.13(-2.90%) |
Dec 02, 2021 | 37.45 | 39.53 | 37.27 | 38.90 | 565,606 | +1.72(+4.63%) |
Dec 01, 2021 | 37.07 | 38.48 | 36.96 | 37.18 | 592,268 | +0.48(+1.31%) |
Nov 30, 2021 | 37.90 | 37.90 | 36.63 | 36.70 | 904,695 | -1.53(-4.00%) |
Nov 29, 2021 | 38.06 | 38.70 | 37.37 | 38.23 | 517,517 | -0.25(-0.65%) |
Nov 26, 2021 | 39.07 | 39.18 | 37.69 | 38.48 | 327,273 | -0.16(-0.41%) |
Nov 24, 2021 | 38.66 | 39.17 | 38.47 | 38.64 | 339,949 | +0.14(+0.36%) |
Nov 23, 2021 | 38.70 | 38.79 | 37.71 | 38.50 | 456,841 | +0.18(+0.47%) |
Nov 22, 2021 | 37.33 | 38.95 | 37.13 | 38.32 | 337,454 | +0.88(+2.35%) |
Nov 19, 2021 | 37.71 | 38.06 | 37.19 | 37.44 | 480,131 | -0.49(-1.29%) |
Nov 18, 2021 | 38.50 | 37.92 | 37.54 | 37.93 | 607,053 | -0.75(-1.94%) |
Nov 17, 2021 | 38.80 | 38.86 | 37.90 | 38.68 | 520,281 | -0.32(-0.82%) |
Nov 16, 2021 | 38.28 | 39.04 | 37.95 | 39.00 | 593,163 | +0.96(+2.52%) |
Nov 15, 2021 | 35.87 | 38.09 | 35.60 | 38.04 | 857,374 | +1.77(+4.88%) |
Nov 12, 2021 | 35.06 | 36.31 | 34.43 | 36.27 | 905,341 | +1.65(+4.77%) |
Nov 11, 2021 | 36.17 | 36.35 | 33.90 | 34.62 | 837,070 | -1.89(-5.18%) |
Nov 10, 2021 | 37.35 | 36.51 | 936,469 | -0.84(-2.25%) | ||
Nov 09, 2021 | 36.84 | 37.87 | 36.34 | 37.35 | 818,192 | -0.08(-0.21%) |
Nov 08, 2021 | 37.00 | 37.82 | 35.50 | 37.43 | 1,045,192 | +1.49(+4.15%) |
Nov 05, 2021 | 36.42 | 36.98 | 35.73 | 35.94 | 830,431 | -0.23(-0.64%) |
Nov 04, 2021 | 37.11 | 37.67 | 36.11 | 36.17 | 499,742 | -0.88(-2.38%) |
Nov 03, 2021 | 36.09 | 37.17 | 35.95 | 37.05 | 603,410 | +0.77(+2.12%) |
Nov 02, 2021 | 37.01 | 37.02 | 35.98 | 36.28 | 349,499 | -0.77(-2.08%) |
Nov 01, 2021 | 36.26 | 37.17 | 36.18 | 37.05 | 586,255 | +0.91(+2.52%) |
Oct 29, 2021 | 36.71 | 36.89 | 35.96 | 36.14 | 362,156 | -0.51(-1.39%) |
Oct 28, 2021 | 36.47 | 37.12 | 36.34 | 36.65 | 475,895 | +0.28(+0.77%) |
Oct 27, 2021 | 37.81 | 37.70 | 36.26 | 36.37 | 439,426 | -1.33(-3.53%) |
Oct 26, 2021 | 37.66 | 37.70 | 258,443 | -0.05(-0.13%) | ||
Oct 25, 2021 | 38.46 | 38.46 | 37.73 | 37.75 | 279,919 | -0.85(-2.20%) |
Oct 22, 2021 | 38.52 | 38.99 | 38.40 | 38.60 | 186,875 | -0.10(-0.26%) |
Oct 21, 2021 | 39.06 | 39.24 | 38.22 | 38.70 | 254,996 | -0.34(-0.87%) |
Oct 20, 2021 | 38.66 | 39.54 | 38.65 | 39.04 | 220,419 | +0.39(+1.01%) |
Oct 19, 2021 | 39.19 | 39.19 | 38.35 | 38.65 | 220,617 | -0.49(-1.25%) |
Oct 18, 2021 | 39.50 | 39.91 | 39.09 | 39.14 | 242,855 | -0.44(-1.11%) |
Oct 15, 2021 | 40.60 | 40.67 | 39.58 | 39.58 | 307,568 | -0.60(-1.49%) |
Oct 14, 2021 | 39.83 | 40.29 | 39.68 | 40.18 | 260,891 | +0.57(+1.44%) |
Oct 13, 2021 | 39.52 | 39.84 | 39.27 | 39.61 | 300,248 | -0.05(-0.13%) |
Oct 12, 2021 | 39.23 | 39.86 | 39.16 | 39.66 | 301,089 | +0.35(+0.89%) |
Oct 11, 2021 | 39.32 | 39.59 | 39.02 | 39.31 | 199,904 | -0.01(-0.03%) |
Oct 08, 2021 | 39.34 | 40.12 | 39.29 | 39.32 | 150,585 | -0.38(-0.96%) |
Oct 07, 2021 | 39.76 | 40.36 | 39.61 | 39.70 | 311,514 | -0.20(-0.50%) |
Oct 06, 2021 | 39.55 | 39.92 | 38.89 | 39.90 | 248,961 | +0.19(+0.48%) |
Oct 05, 2021 | 40.00 | 40.81 | 39.53 | 39.71 | 406,118 | -0.28(-0.70%) |
Oct 04, 2021 | 39.77 | 40.65 | 39.70 | 39.99 | 525,454 | +0.37(+0.93%) |
Oct 01, 2021 | 40.09 | 40.87 | 39.47 | 39.62 | 510,781 | -0.26(-0.65%) |
Sep 30, 2021 | 40.63 | 40.85 | 39.81 | 39.88 | 338,915 | -0.91(-2.23%) |
Sep 29, 2021 | 39.17 | 40.87 | 39.11 | 40.79 | 753,620 | +1.42(+3.61%) |
Sep 28, 2021 | 39.71 | 40.10 | 39.26 | 39.37 | 399,068 | -0.19(-0.48%) |
Sep 27, 2021 | 39.70 | 40.57 | 39.58 | 39.56 | 453,746 | +0.13(+0.33%) |
Sep 24, 2021 | 38.45 | 39.53 | 38.45 | 39.43 | 398,158 | +0.91(+2.36%) |
Sep 23, 2021 | 39.16 | 39.52 | 38.51 | 38.52 | 399,667 | -0.51(-1.31%) |
Sep 22, 2021 | 39.27 | 39.50 | 38.42 | 39.03 | 583,510 | +0.06(+0.15%) |
Sep 21, 2021 | 38.13 | 39.07 | 37.93 | 38.97 | 536,354 | +0.71(+1.86%) |
Sep 20, 2021 | 38.45 | 38.85 | 37.85 | 38.26 | 400,312 | -0.32(-0.83%) |
Sep 17, 2021 | 38.16 | 38.63 | 37.86 | 38.58 | 1,102,803 | +0.40(+1.05%) |
Sep 16, 2021 | 38.68 | 38.78 | 37.58 | 38.18 | 380,098 | -0.33(-0.86%) |
Sep 15, 2021 | 39.45 | 39.79 | 38.44 | 38.51 | 443,596 | -1.09(-2.75%) |
Sep 14, 2021 | 39.60 | 39.78 | 39.10 | 39.60 | 697,793 | +0.11(+0.28%) |
Sep 13, 2021 | 38.94 | 39.83 | 38.94 | 39.49 | 493,638 | +0.56(+1.44%) |
Sep 10, 2021 | 39.20 | 39.20 | 38.33 | 38.93 | 374,266 | -0.33(-0.84%) |
Sep 09, 2021 | 39.99 | 39.99 | 39.14 | 39.26 | 545,543 | -0.75(-1.87%) |
Sep 08, 2021 | 39.81 | 40.72 | 39.51 | 40.01 | 1,004,131 | +0.22(+0.55%) |
Sep 07, 2021 | 37.90 | 39.99 | 37.86 | 39.79 | 1,186,361 | +1.70(+4.46%) |
Sep 03, 2021 | 38.57 | 38.60 | 37.97 | 38.09 | 851,707 | -0.53(-1.37%) |
Sep 02, 2021 | 38.15 | 39.69 | 38.15 | 38.62 | 12,455,052 | +0.22(+0.57%) |
Sep 01, 2021 | 37.59 | 38.67 | 37.52 | 38.40 | 2,016,818 | +0.93(+2.48%) |
Aug 31, 2021 | 36.52 | 37.68 | 35.69 | 37.47 | 3,277,124 | +2.19(+6.21%) |
Aug 30, 2021 | 35.55 | 35.78 | 35.03 | 35.28 | 750,133 | -0.32(-0.90%) |
Aug 27, 2021 | 34.50 | 35.64 | 34.33 | 35.60 | 926,319 | +1.12(+3.25%) |
Aug 26, 2021 | 35.80 | 35.80 | 34.37 | 34.48 | 943,543 | -1.51(-4.20%) |
Aug 25, 2021 | 35.88 | 37.12 | 35.83 | 35.99 | 1,632,594 | +0.33(+0.93%) |
Aug 24, 2021 | 36.01 | 36.01 | 35.40 | 35.66 | 877,519 | -0.23(-0.64%) |
Aug 23, 2021 | 35.89 | 36.25 | 35.44 | 35.89 | 1,218,886 | -0.26(-0.72%) |
Aug 20, 2021 | 35.89 | 36.41 | 35.80 | 36.15 | 1,122,145 | +0.15(+0.42%) |
Aug 19, 2021 | 36.86 | 37.11 | 35.71 | 36.00 | 1,317,160 | -0.98(-2.65%) |
Aug 18, 2021 | 38.80 | 39.25 | 36.97 | 36.98 | 1,383,641 | -1.94(-4.98%) |
Aug 17, 2021 | 38.75 | 39.46 | 38.60 | 38.92 | 357,326 | +0.03(+0.08%) |
Aug 16, 2021 | 38.48 | 38.97 | 38.34 | 38.89 | 500,731 | +0.51(+1.33%) |
Aug 13, 2021 | 38.46 | 38.97 | 37.88 | 38.38 | 318,139 | -0.06(-0.16%) |
Aug 12, 2021 | 38.86 | 39.31 | 38.40 | 38.44 | 497,145 | -0.55(-1.41%) |
Aug 11, 2021 | 39.44 | 39.90 | 38.97 | 38.99 | 634,232 | -0.43(-1.09%) |
Aug 10, 2021 | 38.86 | 39.48 | 38.40 | 39.42 | 674,636 | +0.20(+0.51%) |
Aug 09, 2021 | 39.46 | 39.86 | 38.94 | 39.22 | 591,215 | -0.29(-0.73%) |
Aug 06, 2021 | 38.10 | 40.12 | 38.08 | 39.51 | 1,078,793 | +0.63(+1.62%) |
Aug 05, 2021 | 39.10 | 40.00 | 36.83 | 38.88 | 1,927,770 | -3.30(-7.82%) |
Aug 04, 2021 | 43.68 | 44.22 | 42.09 | 42.18 | 629,965 | -1.89(-4.29%) |
Aug 03, 2021 | 44.63 | 44.98 | 44.06 | 44.07 | 380,378 | -0.52(-1.17%) |
Aug 02, 2021 | 44.28 | 44.63 | 43.65 | 44.59 | 544,041 | +0.19(+0.43%) |
Jul 30, 2021 | 45.05 | 45.28 | 44.31 | 44.40 | 303,191 | -0.45(-1.00%) |
Jul 29, 2021 | 45.14 | 45.29 | 44.75 | 44.85 | 241,992 | +0.00(+0.00%) |
Jul 28, 2021 | 44.92 | 45.79 | 44.03 | 44.85 | 310,776 | -0.19(-0.42%) |
Jul 27, 2021 | 45.58 | 45.94 | 44.72 | 45.04 | 811,151 | -0.60(-1.31%) |
Jul 26, 2021 | 45.68 | 46.39 | 45.48 | 45.64 | 393,440 | +0.03(+0.07%) |
Jul 23, 2021 | 44.90 | 45.86 | 44.75 | 45.61 | 375,192 | +0.68(+1.51%) |
Jul 22, 2021 | 45.47 | 45.47 | 44.26 | 44.93 | 394,827 | -0.72(-1.58%) |
Jul 21, 2021 | 46.70 | 46.89 | 45.63 | 45.65 | 424,892 | -0.88(-1.89%) |
Jul 20, 2021 | 46.32 | 47.04 | 46.28 | 46.53 | 667,519 | +0.32(+0.69%) |
Jul 19, 2021 | 45.72 | 46.35 | 45.24 | 46.21 | 608,771 | +0.52(+1.14%) |
Jul 16, 2021 | 45.19 | 45.73 | 45.17 | 45.69 | 617,023 | +0.76(+1.69%) |
Jul 15, 2021 | 44.20 | 45.02 | 43.46 | 44.93 | 627,075 | +0.58(+1.31%) |
Jul 14, 2021 | 45.75 | 45.98 | 43.84 | 44.35 | 841,323 | -1.34(-2.93%) |
Jul 13, 2021 | 45.88 | 46.53 | 45.47 | 45.69 | 448,768 | -0.69(-1.49%) |
Jul 12, 2021 | 46.43 | 46.79 | 46.08 | 46.38 | 386,456 | -0.11(-0.24%) |
Jul 09, 2021 | 46.31 | 47.47 | 46.26 | 46.49 | 521,744 | +0.23(+0.50%) |
Jul 08, 2021 | 45.10 | 46.33 | 44.56 | 46.26 | 488,301 | +1.02(+2.25%) |
Jul 07, 2021 | 44.69 | 45.85 | 44.69 | 45.24 | 463,212 | +0.32(+0.71%) |
Jul 06, 2021 | 45.35 | 45.35 | 44.13 | 44.92 | 798,645 | -0.55(-1.21%) |
Jul 02, 2021 | 45.32 | 45.55 | 45.16 | 45.47 | 559,834 | +0.30(+0.66%) |