Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.10 | 38.10 | 37.96 | 37.96 | 2,946,529 | -0.15(-0.38%) |
Apr 28, 2022 | 38.10 | 38.14 | 38.04 | 38.11 | 4,965,792 | +0.07(+0.18%) |
Apr 27, 2022 | 38.09 | 38.15 | 38.03 | 38.04 | 3,923,068 | -0.01(-0.02%) |
Apr 26, 2022 | 38.22 | 38.22 | 38.04 | 38.05 | 4,874,156 | -0.16(-0.42%) |
Apr 25, 2022 | 38.20 | 38.23 | 38.07 | 38.21 | 4,609,610 | +0.03(+0.07%) |
Apr 22, 2022 | 38.22 | 38.26 | 38.15 | 38.19 | 3,283,144 | -0.03(-0.09%) |
Apr 21, 2022 | 38.26 | 38.28 | 38.17 | 38.22 | 3,961,686 | +0.02(+0.04%) |
Apr 20, 2022 | 38.30 | 38.30 | 38.20 | 38.20 | 3,593,456 | -0.04(-0.11%) |
Apr 19, 2022 | 38.19 | 38.28 | 38.14 | 38.25 | 3,709,306 | +0.08(+0.20%) |
Apr 18, 2022 | 38.24 | 38.27 | 38.09 | 38.17 | 3,329,919 | -0.05(-0.13%) |
Apr 14, 2022 | 38.14 | 38.33 | 38.10 | 38.22 | 4,206,607 | -0.07(-0.18%) |
Apr 13, 2022 | 38.17 | 38.30 | 38.12 | 38.29 | 5,515,214 | +0.16(+0.43%) |
Apr 12, 2022 | 38.13 | 38.21 | 38.12 | 38.13 | 4,069,131 | +0.07(+0.18%) |
Apr 11, 2022 | 38.37 | 38.37 | 38.02 | 38.06 | 6,810,038 | -0.18(-0.47%) |
Apr 08, 2022 | 38.33 | 38.36 | 38.22 | 38.24 | 3,478,775 | -0.09(-0.24%) |
Apr 07, 2022 | 38.28 | 38.37 | 38.22 | 38.33 | 4,485,888 | +0.08(+0.20%) |
Apr 06, 2022 | 38.30 | 38.37 | 38.22 | 38.25 | 5,099,386 | -0.15(-0.38%) |
Apr 05, 2022 | 38.46 | 38.46 | 38.36 | 38.40 | 9,814,824 | -0.07(-0.18%) |
Apr 04, 2022 | 38.33 | 38.48 | 38.29 | 38.47 | 7,245,121 | +0.18(+0.47%) |
Apr 01, 2022 | 38.26 | 38.34 | 38.24 | 38.29 | 6,640,809 | +0.05(+0.13%) |
Mar 31, 2022 | 38.28 | 38.29 | 38.20 | 38.24 | 4,723,903 | -0.02(-0.04%) |
Mar 30, 2022 | 38.25 | 38.30 | 38.18 | 38.25 | 9,139,948 | +0.02(+0.04%) |
Mar 29, 2022 | 38.18 | 38.25 | 38.10 | 38.24 | 4,625,587 | +0.16(+0.42%) |
Mar 28, 2022 | 38.01 | 38.08 | 37.96 | 38.08 | 3,705,269 | +0.11(+0.29%) |
Mar 25, 2022 | 38.03 | 38.06 | 37.95 | 37.96 | 2,947,060 | -0.04(-0.11%) |
Mar 24, 2022 | 38.05 | 38.05 | 37.92 | 38.01 | 4,851,600 | +0.04(+0.11%) |
Mar 23, 2022 | 38.07 | 38.11 | 37.95 | 37.96 | 4,581,582 | -0.10(-0.27%) |
Mar 22, 2022 | 38.10 | 38.13 | 38.04 | 38.07 | 6,100,756 | +0.02(+0.04%) |
Mar 21, 2022 | 37.99 | 38.08 | 37.98 | 38.05 | 4,549,023 | +0.09(+0.22%) |
Mar 18, 2022 | 37.91 | 37.98 | 37.86 | 37.96 | 4,144,272 | +0.09(+0.25%) |
Mar 17, 2022 | 37.80 | 38.04 | 37.72 | 37.87 | 5,616,721 | +0.14(+0.36%) |
Mar 16, 2022 | 37.36 | 37.85 | 37.32 | 37.74 | 6,067,487 | +0.32(+0.86%) |
Mar 15, 2022 | 37.38 | 37.47 | 37.28 | 37.41 | 2,884,806 | +0.02(+0.05%) |
Mar 14, 2022 | 37.51 | 37.53 | 37.39 | 37.40 | 5,537,895 | -0.05(-0.14%) |
Mar 11, 2022 | 37.73 | 37.73 | 37.42 | 37.45 | 7,422,139 | -0.28(-0.74%) |
Mar 10, 2022 | 37.72 | 37.69 | 37.73 | 7,635,401 | -0.18(-0.47%) | |
Mar 09, 2022 | 37.81 | 37.92 | 37.74 | 37.91 | 3,666,298 | +0.14(+0.36%) |
Mar 08, 2022 | 37.89 | 37.91 | 37.74 | 37.77 | 6,978,004 | -0.11(-0.29%) |
Mar 07, 2022 | 38.16 | 38.19 | 37.82 | 37.88 | 9,791,664 | -0.31(-0.82%) |
Mar 04, 2022 | 38.28 | 38.28 | 38.13 | 38.19 | 3,629,134 | -0.06(-0.16%) |
Mar 03, 2022 | 38.19 | 38.28 | 38.19 | 38.25 | 3,446,790 | -0.01(-0.02%) |
Mar 02, 2022 | 38.24 | 38.27 | 38.21 | 38.26 | 4,304,460 | +0.05(+0.13%) |
Mar 01, 2022 | 38.24 | 38.27 | 38.14 | 38.21 | 8,019,214 | +0.01(+0.02%) |
Feb 28, 2022 | 38.26 | 38.28 | 38.16 | 38.20 | 4,730,899 | -0.08(-0.22%) |
Feb 25, 2022 | 38.12 | 38.29 | 38.20 | 38.29 | 6,583,717 | +0.14(+0.36%) |
Feb 24, 2022 | 38.06 | 38.15 | 37.98 | 38.15 | 9,922,225 | -0.03(-0.09%) |
Feb 23, 2022 | 38.27 | 38.28 | 38.17 | 38.19 | 11,028,598 | -0.03(-0.09%) |
Feb 22, 2022 | 38.29 | 38.31 | 38.22 | 38.22 | 4,294,651 | -0.05(-0.13%) |
Feb 18, 2022 | 38.27 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 38.38 | 38.38 | 38.27 | 38.31 | 4,964,959 | -0.05(-0.13%) |
Feb 16, 2022 | 38.38 | 38.40 | 38.33 | 38.36 | 2,760,776 | +0.01(+0.02%) |
Feb 15, 2022 | 38.40 | 38.41 | 38.35 | 38.36 | 3,910,053 | +0.03(+0.07%) |
Feb 14, 2022 | 38.41 | 38.43 | 38.31 | 38.33 | 6,617,617 | -0.15(-0.40%) |
Feb 11, 2022 | 38.57 | 38.57 | 38.36 | 38.48 | 4,198,366 | -0.05(-0.13%) |
Feb 10, 2022 | 38.54 | 38.59 | 38.51 | 38.53 | 5,849,663 | -0.03(-0.09%) |
Feb 09, 2022 | 38.54 | 38.59 | 38.51 | 38.57 | 5,488,396 | +0.09(+0.24%) |
Feb 08, 2022 | 38.54 | 38.57 | 38.47 | 38.47 | 6,435,066 | -0.03(-0.07%) |
Feb 07, 2022 | 38.59 | 38.60 | 38.49 | 38.50 | 7,126,581 | -0.06(-0.15%) |
Feb 04, 2022 | 38.57 | 38.58 | 38.48 | 38.56 | 6,342,210 | +0.03(+0.07%) |
Feb 03, 2022 | 38.58 | 38.53 | 4,631,175 | -0.03(-0.07%) | ||
Feb 02, 2022 | 38.61 | 38.61 | 38.55 | 38.56 | 8,045,962 | +0.06(+0.15%) |
Feb 01, 2022 | 38.51 | 38.53 | 38.46 | 38.50 | 6,642,650 | +0.02(+0.04%) |
Jan 31, 2022 | 38.50 | 38.48 | 6,457,929 | +0.07(+0.18%) | ||
Jan 28, 2022 | 38.45 | 38.46 | 38.37 | 38.42 | 5,670,175 | +0.02(+0.04%) |
Jan 27, 2022 | 38.52 | 38.54 | 38.38 | 38.40 | 5,169,108 | -0.04(-0.11%) |
Jan 26, 2022 | 38.57 | 38.58 | 38.42 | 38.44 | 4,221,219 | -0.04(-0.11%) |
Jan 25, 2022 | 38.60 | 38.60 | 38.47 | 38.48 | 6,400,114 | -0.12(-0.31%) |
Jan 24, 2022 | 38.58 | 38.68 | 38.56 | 38.60 | 44,208,808 | +0.01(+0.02%) |
Jan 21, 2022 | 38.61 | 38.63 | 38.55 | 38.59 | 5,210,517 | -0.02(-0.04%) |
Jan 20, 2022 | 38.69 | 38.73 | 38.61 | 38.61 | 5,643,749 | -0.03(-0.09%) |
Jan 19, 2022 | 38.67 | 38.68 | 38.63 | 38.64 | 3,773,672 | +0.03(+0.07%) |
Jan 18, 2022 | 38.65 | 38.67 | 38.62 | 38.62 | 4,581,699 | -0.08(-0.20%) |
Jan 14, 2022 | 38.69 | 0 | +0.03(+0.09%) | |||
Jan 13, 2022 | 38.68 | 38.70 | 38.62 | 38.66 | 3,817,091 | +0.02(+0.04%) |
Jan 12, 2022 | 38.66 | 38.67 | 38.62 | 38.64 | 8,010,398 | +0.03(+0.07%) |
Jan 11, 2022 | 38.54 | 38.64 | 38.49 | 38.62 | 5,845,359 | +0.08(+0.20%) |
Jan 10, 2022 | 38.52 | 38.58 | 38.48 | 38.54 | 4,231,239 | +0.01(+0.02%) |
Jan 07, 2022 | 38.51 | 38.53 | 38.46 | 38.53 | 3,276,174 | +0.06(+0.15%) |
Jan 06, 2022 | 38.47 | 38.49 | 38.44 | 38.47 | 2,963,079 | +0.02(+0.04%) |
Jan 05, 2022 | 38.59 | 38.59 | 38.46 | 38.46 | 5,940,590 | -0.11(-0.28%) |
Jan 04, 2022 | 38.61 | 38.61 | 38.55 | 38.57 | 3,904,411 | +0.03(+0.07%) |
Jan 03, 2022 | 38.60 | 38.61 | 38.50 | 38.54 | 5,206,347 | +0.03(+0.07%) |
Dec 31, 2021 | 38.52 | 38.58 | 38.48 | 38.52 | 2,295,138 | +0.00(+0.00%) |
Dec 30, 2021 | 38.53 | 38.57 | 38.52 | 38.52 | 2,006,811 | -0.01(-0.02%) |
Dec 29, 2021 | 38.53 | 38.54 | 38.50 | 38.52 | 1,732,504 | +0.03(+0.09%) |
Dec 28, 2021 | 38.52 | 38.52 | 38.49 | 38.49 | 2,969,133 | -0.02(-0.04%) |
Dec 27, 2021 | 38.56 | 38.56 | 38.47 | 38.51 | 2,122,197 | -0.07(-0.18%) |
Dec 23, 2021 | 38.48 | 38.58 | 38.42 | 38.58 | 2,571,482 | +0.11(+0.29%) |
Dec 22, 2021 | 38.39 | 38.47 | 38.39 | 38.47 | 2,573,490 | +0.08(+0.20%) |
Dec 21, 2021 | 38.36 | 38.41 | 38.32 | 38.39 | 3,052,637 | +0.07(+0.18%) |
Dec 20, 2021 | 38.25 | 38.34 | 38.23 | 38.32 | 4,299,996 | +0.02(+0.04%) |
Dec 17, 2021 | 38.33 | 38.33 | 38.26 | 38.31 | 3,641,924 | +0.03(+0.09%) |
Dec 16, 2021 | 38.31 | 38.33 | 38.26 | 38.27 | 3,196,820 | -0.06(-0.15%) |
Dec 15, 2021 | 38.38 | 38.42 | 38.31 | 38.33 | 3,287,702 | -0.03(-0.07%) |
Dec 14, 2021 | 38.35 | 38.40 | 38.29 | 38.36 | 2,722,042 | +0.02(+0.04%) |
Dec 13, 2021 | 38.39 | 38.39 | 38.34 | 38.34 | 1,854,196 | -0.04(-0.11%) |
Dec 10, 2021 | 38.39 | 38.41 | 38.35 | 38.38 | 3,220,675 | +0.03(+0.07%) |
Dec 09, 2021 | 38.36 | 38.38 | 38.29 | 38.36 | 1,820,364 | +0.00(+0.00%) |
Dec 08, 2021 | 38.28 | 38.39 | 38.26 | 38.36 | 1,945,949 | +0.08(+0.20%) |
Dec 07, 2021 | 38.30 | 38.36 | 38.19 | 38.28 | 3,706,594 | +0.08(+0.22%) |
Dec 06, 2021 | 38.22 | 38.23 | 38.15 | 38.20 | 2,763,528 | +0.02(+0.04%) |
Dec 03, 2021 | 38.12 | 38.20 | 38.11 | 38.18 | 4,321,495 | +0.08(+0.22%) |
Dec 02, 2021 | 38.01 | 38.14 | 38.01 | 38.09 | 2,519,931 | +0.03(+0.07%) |
Dec 01, 2021 | 38.06 | 38.12 | 38.03 | 38.07 | 4,995,630 | +0.07(+0.18%) |
Nov 30, 2021 | 38.20 | 38.20 | 37.96 | 38.00 | 3,602,810 | -0.17(-0.44%) |
Nov 29, 2021 | 38.22 | 38.22 | 38.12 | 38.17 | 2,125,261 | +0.07(+0.18%) |
Nov 26, 2021 | 38.35 | 38.35 | 38.04 | 38.10 | 2,217,901 | -0.22(-0.57%) |
Nov 24, 2021 | 38.32 | 38.33 | 38.27 | 38.32 | 1,770,131 | -0.01(-0.02%) |
Nov 23, 2021 | 38.33 | 38.34 | 38.29 | 38.33 | 1,314,407 | -0.01(-0.02%) |
Nov 22, 2021 | 38.41 | 38.41 | 38.34 | 38.34 | 1,511,000 | -0.03(-0.09%) |
Nov 19, 2021 | 38.45 | 38.45 | 38.36 | 38.37 | 1,250,617 | -0.04(-0.11%) |
Nov 18, 2021 | 38.50 | 38.54 | 38.39 | 38.41 | 5,385,859 | -0.01(-0.02%) |
Nov 17, 2021 | 38.45 | 38.47 | 38.40 | 38.42 | 2,988,202 | -0.03(-0.09%) |
Nov 16, 2021 | 38.51 | 38.52 | 38.44 | 38.45 | 3,077,956 | -0.03(-0.09%) |
Nov 15, 2021 | 38.46 | 38.49 | 38.46 | 38.49 | 2,480,163 | +0.04(+0.11%) |
Nov 12, 2021 | 38.56 | 38.56 | 38.44 | 38.45 | 3,028,517 | -0.06(-0.15%) |
Nov 11, 2021 | 38.48 | 38.52 | 38.42 | 38.51 | 1,817,169 | +0.05(+0.13%) |
Nov 10, 2021 | 38.48 | 38.45 | 2,190,496 | +0.00(+0.00%) | ||
Nov 09, 2021 | 38.50 | 38.50 | 38.45 | 38.45 | 1,382,748 | -0.03(-0.07%) |
Nov 08, 2021 | 38.47 | 38.48 | 38.41 | 38.48 | 3,571,049 | +0.02(+0.04%) |
Nov 05, 2021 | 38.42 | 38.46 | 38.36 | 38.46 | 2,047,116 | +0.09(+0.24%) |
Nov 04, 2021 | 38.35 | 38.39 | 38.32 | 38.37 | 1,878,339 | +0.02(+0.04%) |
Nov 03, 2021 | 38.35 | 38.36 | 38.30 | 38.35 | 3,748,426 | +0.03(+0.07%) |
Nov 02, 2021 | 38.32 | 38.34 | 38.29 | 38.33 | 2,879,408 | +0.03(+0.09%) |
Nov 01, 2021 | 38.35 | 38.45 | 38.29 | 38.30 | 2,709,532 | -0.02(-0.04%) |
Oct 29, 2021 | 38.30 | 38.32 | 38.29 | 38.31 | 2,812,122 | -0.02(-0.04%) |
Oct 28, 2021 | 38.30 | 38.33 | 38.29 | 38.33 | 1,397,041 | +0.04(+0.11%) |
Oct 27, 2021 | 38.31 | 38.32 | 38.26 | 38.29 | 2,092,785 | -0.01(-0.02%) |
Oct 26, 2021 | 38.30 | 38.27 | 38.30 | 2,583,785 | +0.02(+0.04%) | |
Oct 25, 2021 | 38.30 | 38.31 | 38.28 | 38.28 | 2,868,306 | -0.02(-0.07%) |
Oct 22, 2021 | 38.27 | 38.31 | 38.26 | 38.30 | 1,047,342 | +0.02(+0.07%) |
Oct 21, 2021 | 38.31 | 38.31 | 38.27 | 38.28 | 2,221,661 | -0.01(-0.02%) |
Oct 20, 2021 | 38.28 | 38.31 | 38.26 | 38.29 | 3,029,971 | +0.02(+0.07%) |
Oct 19, 2021 | 38.25 | 38.28 | 38.25 | 38.26 | 1,508,504 | +0.02(+0.07%) |
Oct 18, 2021 | 38.29 | 38.29 | 38.24 | 38.24 | 2,820,582 | -0.05(-0.13%) |
Oct 15, 2021 | 38.31 | 38.33 | 38.28 | 38.29 | 1,504,662 | +0.00(+0.00%) |
Oct 14, 2021 | 38.26 | 38.31 | 38.23 | 38.29 | 2,138,936 | +0.04(+0.11%) |
Oct 13, 2021 | 38.30 | 38.30 | 38.21 | 38.25 | 3,102,465 | -0.02(-0.04%) |
Oct 12, 2021 | 38.32 | 38.33 | 38.25 | 38.26 | 1,464,420 | -0.01(-0.02%) |
Oct 11, 2021 | 38.33 | 38.35 | 38.24 | 38.27 | 1,093,042 | -0.03(-0.07%) |
Oct 08, 2021 | 38.28 | 38.31 | 38.25 | 38.30 | 2,716,182 | +0.03(+0.07%) |
Oct 07, 2021 | 38.31 | 38.31 | 38.26 | 38.27 | 2,228,804 | +0.03(+0.09%) |
Oct 06, 2021 | 38.27 | 38.29 | 38.22 | 38.24 | 2,104,791 | -0.04(-0.11%) |
Oct 05, 2021 | 38.32 | 38.34 | 38.28 | 38.28 | 2,079,236 | -0.02(-0.04%) |
Oct 04, 2021 | 38.33 | 38.34 | 38.28 | 38.30 | 1,367,925 | -0.05(-0.13%) |
Oct 01, 2021 | 38.39 | 38.39 | 38.29 | 38.35 | 4,267,095 | +0.08(+0.20%) |
Sep 30, 2021 | 38.33 | 38.35 | 38.26 | 38.27 | 2,498,330 | -0.07(-0.20%) |
Sep 29, 2021 | 38.30 | 38.36 | 38.25 | 38.35 | 5,396,684 | +0.07(+0.17%) |
Sep 28, 2021 | 38.30 | 38.31 | 38.24 | 38.28 | 1,700,036 | -0.02(-0.07%) |
Sep 27, 2021 | 38.31 | 38.31 | 38.28 | 38.30 | 1,118,580 | +0.01(+0.02%) |
Sep 24, 2021 | 38.25 | 38.30 | 38.25 | 38.30 | 1,746,983 | +0.04(+0.11%) |
Sep 23, 2021 | 38.29 | 38.34 | 38.25 | 38.25 | 1,369,553 | +0.01(+0.02%) |
Sep 22, 2021 | 38.23 | 38.28 | 38.20 | 38.25 | 1,666,017 | +0.04(+0.11%) |
Sep 21, 2021 | 38.23 | 38.25 | 38.18 | 38.20 | 1,094,776 | -0.02(-0.07%) |
Sep 20, 2021 | 38.15 | 38.23 | 38.13 | 38.23 | 1,100,228 | -0.01(-0.02%) |
Sep 17, 2021 | 38.24 | 38.25 | 38.21 | 38.24 | 960,238 | +0.00(+0.00%) |
Sep 16, 2021 | 38.24 | 38.27 | 38.21 | 38.24 | 858,596 | +0.01(+0.02%) |
Sep 15, 2021 | 38.19 | 38.24 | 38.19 | 38.23 | 2,916,823 | +0.06(+0.15%) |
Sep 14, 2021 | 38.18 | 38.18 | 38.12 | 38.17 | 1,539,449 | +0.02(+0.04%) |
Sep 13, 2021 | 38.15 | 38.18 | 38.11 | 38.15 | 2,108,608 | +0.03(+0.09%) |
Sep 10, 2021 | 38.17 | 38.19 | 38.11 | 38.12 | 2,018,804 | -0.02(-0.04%) |
Sep 09, 2021 | 38.15 | 38.16 | 38.12 | 38.14 | 858,040 | -0.01(-0.02%) |
Sep 08, 2021 | 38.15 | 38.16 | 38.10 | 38.15 | 2,949,301 | +0.02(+0.04%) |
Sep 07, 2021 | 38.17 | 38.20 | 38.10 | 38.13 | 2,218,230 | -0.05(-0.13%) |
Sep 03, 2021 | 38.15 | 38.18 | 38.12 | 38.18 | 1,444,004 | +0.03(+0.09%) |
Sep 02, 2021 | 38.17 | 38.18 | 38.12 | 38.15 | 2,624,412 | +0.00(+0.00%) |
Sep 01, 2021 | 38.16 | 38.17 | 38.10 | 38.15 | 3,650,064 | +0.06(+0.15%) |
Aug 31, 2021 | 38.10 | 38.10 | 38.05 | 38.09 | 3,173,693 | +0.03(+0.09%) |
Aug 30, 2021 | 38.05 | 38.10 | 38.03 | 38.05 | 4,121,551 | +0.00(+0.00%) |
Aug 27, 2021 | 38.00 | 38.09 | 38.00 | 38.05 | 1,967,216 | +0.06(+0.15%) |
Aug 26, 2021 | 38.05 | 38.05 | 38.00 | 38.00 | 2,523,409 | -0.01(-0.02%) |
Aug 25, 2021 | 38.02 | 38.07 | 37.98 | 38.00 | 3,886,033 | +0.01(+0.02%) |
Aug 24, 2021 | 37.96 | 38.00 | 37.92 | 38.00 | 3,592,731 | +0.06(+0.15%) |
Aug 23, 2021 | 37.90 | 37.98 | 37.87 | 37.94 | 4,216,920 | +0.08(+0.22%) |
Aug 20, 2021 | 37.91 | 37.91 | 37.86 | 37.86 | 1,340,522 | -0.02(-0.07%) |
Aug 19, 2021 | 37.91 | 37.93 | 37.88 | 37.88 | 2,173,881 | -0.02(-0.07%) |
Aug 18, 2021 | 37.91 | 37.92 | 37.86 | 37.91 | 2,446,861 | +0.01(+0.02%) |
Aug 17, 2021 | 37.91 | 37.93 | 37.86 | 37.90 | 3,347,551 | +0.02(+0.07%) |
Aug 16, 2021 | 37.91 | 37.91 | 37.86 | 37.87 | 903,729 | +0.01(+0.02%) |
Aug 13, 2021 | 37.89 | 37.91 | 37.86 | 37.86 | 2,056,030 | +0.00(+0.00%) |
Aug 12, 2021 | 37.88 | 37.88 | 37.86 | 37.86 | 1,563,939 | +0.01(+0.02%) |
Aug 11, 2021 | 37.88 | 37.89 | 37.86 | 37.86 | 2,627,187 | +0.02(+0.04%) |
Aug 10, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 1,017,653 | -0.02(-0.07%) |
Aug 09, 2021 | 37.86 | 37.88 | 37.85 | 37.86 | 2,529,366 | +0.02(+0.04%) |
Aug 06, 2021 | 37.83 | 37.87 | 37.81 | 37.85 | 4,078,681 | +0.05(+0.13%) |
Aug 05, 2021 | 37.81 | 37.85 | 37.79 | 37.80 | 1,463,455 | -0.02(-0.04%) |
Aug 04, 2021 | 37.80 | 37.83 | 37.78 | 37.81 | 1,577,008 | +0.02(+0.04%) |
Aug 03, 2021 | 37.83 | 37.83 | 37.76 | 37.80 | 1,804,373 | -0.02(-0.04%) |
Aug 02, 2021 | 37.91 | 37.93 | 37.80 | 37.81 | 2,582,460 | -0.01(-0.02%) |
Jul 30, 2021 | 37.85 | 37.85 | 37.77 | 37.82 | 3,321,153 | +0.00(+0.00%) |
Jul 29, 2021 | 37.86 | 37.86 | 37.81 | 37.82 | 1,233,536 | -0.01(-0.02%) |
Jul 28, 2021 | 37.85 | 37.86 | 37.79 | 37.83 | 1,724,335 | -0.02(-0.04%) |
Jul 27, 2021 | 37.91 | 37.93 | 37.78 | 37.85 | 2,386,879 | -0.04(-0.11%) |
Jul 26, 2021 | 37.94 | 37.94 | 37.87 | 37.89 | 1,501,131 | -0.03(-0.09%) |
Jul 23, 2021 | 37.93 | 37.93 | 37.89 | 37.92 | 803,363 | +0.02(+0.04%) |
Jul 22, 2021 | 37.91 | 37.93 | 37.87 | 37.91 | 1,075,487 | +0.00(+0.00%) |
Jul 21, 2021 | 37.89 | 37.91 | 37.85 | 37.91 | 2,038,166 | +0.02(+0.04%) |
Jul 20, 2021 | 37.85 | 37.90 | 37.81 | 37.89 | 1,511,863 | +0.04(+0.11%) |
Jul 19, 2021 | 37.92 | 37.93 | 37.82 | 37.85 | 2,015,323 | -0.07(-0.20%) |
Jul 16, 2021 | 38.00 | 38.00 | 37.91 | 37.92 | 1,211,528 | -0.06(-0.15%) |
Jul 15, 2021 | 38.05 | 38.05 | 37.92 | 37.98 | 1,195,849 | -0.06(-0.15%) |
Jul 14, 2021 | 38.08 | 38.11 | 38.03 | 38.04 | 1,589,858 | +0.00(+0.00%) |
Jul 13, 2021 | 38.02 | 38.12 | 38.02 | 38.04 | 2,072,726 | -0.03(-0.09%) |
Jul 12, 2021 | 38.07 | 38.10 | 38.06 | 38.07 | 3,438,112 | +0.02(+0.07%) |
Jul 09, 2021 | 38.03 | 38.07 | 38.00 | 38.05 | 3,342,460 | +0.03(+0.09%) |
Jul 08, 2021 | 38.10 | 38.10 | 38.00 | 38.01 | 1,264,011 | -0.06(-0.15%) |
Jul 07, 2021 | 38.14 | 38.15 | 38.05 | 38.07 | 1,143,506 | -0.05(-0.13%) |
Jul 06, 2021 | 38.18 | 38.18 | 38.10 | 38.12 | 2,538,056 | -0.02(-0.04%) |
Jul 02, 2021 | 38.14 | 38.14 | 38.12 | 38.14 | 1,620,452 | +0.03(+0.09%) |
Jul 01, 2021 | 38.13 | 38.14 | 38.07 | 38.10 | 2,040,288 | +0.03(+0.09%) |
Jun 30, 2021 | 38.08 | 38.11 | 38.05 | 38.07 | 1,609,858 | +0.00(+0.00%) |
Jun 29, 2021 | 38.09 | 38.09 | 38.04 | 38.07 | 2,098,218 | +0.02(+0.04%) |
Jun 28, 2021 | 38.06 | 38.08 | 38.03 | 38.05 | 3,201,611 | +0.01(+0.02%) |
Jun 25, 2021 | 38.05 | 38.06 | 38.00 | 38.05 | 1,262,447 | +0.00(+0.00%) |
Jun 24, 2021 | 38.05 | 38.05 | 38.01 | 38.05 | 1,349,542 | +0.02(+0.06%) |
Jun 23, 2021 | 38.02 | 38.04 | 37.98 | 38.02 | 3,953,172 | +0.04(+0.11%) |
Jun 22, 2021 | 38.03 | 38.03 | 37.93 | 37.98 | 1,489,086 | -0.02(-0.06%) |
Jun 21, 2021 | 37.95 | 38.00 | 37.93 | 38.00 | 4,132,353 | +0.07(+0.20%) |
Jun 18, 2021 | 37.98 | 37.98 | 37.91 | 37.93 | 1,751,707 | -0.05(-0.13%) |
Jun 17, 2021 | 37.98 | 38.02 | 37.96 | 37.98 | 1,885,020 | +0.00(+0.00%) |
Jun 16, 2021 | 38.00 | 38.03 | 37.94 | 37.98 | 1,694,276 | +0.02(+0.04%) |
Jun 15, 2021 | 38.01 | 38.01 | 37.96 | 37.96 | 950,085 | -0.02(-0.07%) |
Jun 14, 2021 | 37.98 | 38.00 | 37.96 | 37.99 | 1,092,885 | +0.02(+0.04%) |
Jun 11, 2021 | 37.97 | 37.98 | 37.95 | 37.97 | 810,652 | +0.01(+0.02%) |
Jun 10, 2021 | 37.97 | 37.99 | 37.95 | 37.96 | 1,125,628 | +0.00(+0.00%) |
Jun 09, 2021 | 37.99 | 37.99 | 37.93 | 37.96 | 1,731,721 | +0.01(+0.02%) |
Jun 08, 2021 | 37.97 | 37.97 | 37.93 | 37.96 | 2,501,255 | +0.02(+0.07%) |
Jun 07, 2021 | 37.86 | 37.93 | 37.86 | 37.93 | 1,392,432 | +0.07(+0.17%) |
Jun 04, 2021 | 37.95 | 37.95 | 37.86 | 37.86 | 2,788,348 | -0.01(-0.02%) |
Jun 03, 2021 | 37.89 | 37.90 | 37.85 | 37.87 | 2,599,101 | -0.02(-0.07%) |
Jun 02, 2021 | 37.91 | 37.91 | 37.85 | 37.90 | 2,486,455 | +0.06(+0.15%) |
Jun 01, 2021 | 37.79 | 37.95 | 37.79 | 37.84 | 1,403,843 | +0.00(+0.00%) |
May 28, 2021 | 37.86 | 37.87 | 37.76 | 37.84 | 9,231,007 | +0.08(+0.22%) |
May 27, 2021 | 37.73 | 37.77 | 37.73 | 37.76 | 882,540 | +0.01(+0.02%) |
May 26, 2021 | 37.74 | 37.77 | 37.68 | 37.75 | 1,908,124 | +0.06(+0.15%) |
May 25, 2021 | 37.70 | 37.70 | 37.65 | 37.69 | 2,095,224 | +0.01(+0.02%) |
May 24, 2021 | 37.67 | 37.71 | 37.66 | 37.68 | 748,960 | +0.02(+0.07%) |
May 21, 2021 | 37.65 | 37.67 | 37.63 | 37.66 | 1,056,994 | +0.03(+0.09%) |
May 20, 2021 | 37.63 | 37.66 | 37.62 | 37.63 | 1,903,824 | +0.02(+0.04%) |
May 19, 2021 | 37.61 | 37.62 | 37.55 | 37.61 | 795,801 | -0.02(-0.04%) |
May 18, 2021 | 37.60 | 37.64 | 37.57 | 37.63 | 1,362,071 | +0.07(+0.17%) |
May 17, 2021 | 37.61 | 37.62 | 37.55 | 37.56 | 1,003,696 | -0.02(-0.04%) |
May 14, 2021 | 37.64 | 37.64 | 37.57 | 37.58 | 2,441,349 | +0.01(+0.02%) |
May 13, 2021 | 37.55 | 37.59 | 37.55 | 37.57 | 886,655 | +0.06(+0.15%) |
May 12, 2021 | 37.55 | 37.56 | 37.51 | 37.51 | 4,047,397 | -0.06(-0.15%) |
May 11, 2021 | 37.56 | 37.57 | 37.52 | 37.57 | 1,068,079 | -0.02(-0.04%) |
May 10, 2021 | 37.55 | 37.59 | 37.54 | 37.59 | 1,800,606 | +0.05(+0.13%) |
May 07, 2021 | 37.59 | 37.59 | 37.53 | 37.54 | 1,089,804 | +0.01(+0.02%) |
May 06, 2021 | 37.52 | 37.58 | 37.52 | 37.53 | 1,928,279 | +0.04(+0.11%) |
May 05, 2021 | 37.53 | 37.55 | 37.48 | 37.49 | 5,164,772 | -0.02(-0.04%) |
May 04, 2021 | 37.51 | 37.55 | 37.45 | 37.50 | 2,385,498 | -0.02(-0.04%) |