Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.18 | 42.44 | 41.93 | 41.98 | 23,195 | -0.27(-0.63%) |
May 27, 2022 | 41.96 | 42.24 | 41.81 | 42.24 | 5,563 | +0.67(+1.61%) |
May 26, 2022 | 41.37 | 41.71 | 41.37 | 41.57 | 16,852 | +0.71(+1.74%) |
May 25, 2022 | 40.37 | 41.15 | 40.37 | 40.87 | 25,619 | +0.44(+1.09%) |
May 24, 2022 | 40.36 | 40.48 | 39.72 | 40.42 | 21,181 | -0.03(-0.07%) |
May 23, 2022 | 40.13 | 40.73 | 40.13 | 40.45 | 46,094 | +0.86(+2.17%) |
May 20, 2022 | 40.01 | 40.01 | 38.90 | 39.60 | 24,764 | -0.10(-0.24%) |
May 19, 2022 | 39.49 | 39.92 | 39.31 | 39.69 | 8,712 | -0.24(-0.60%) |
May 18, 2022 | 40.77 | 40.77 | 39.70 | 39.93 | 20,826 | -1.45(-3.49%) |
May 17, 2022 | 40.95 | 41.41 | 40.86 | 41.38 | 23,248 | +1.11(+2.75%) |
May 16, 2022 | 40.17 | 40.57 | 40.03 | 40.27 | 30,377 | +0.05(+0.13%) |
May 13, 2022 | 40.30 | 40.46 | 39.99 | 40.22 | 14,137 | +0.66(+1.68%) |
May 12, 2022 | 39.48 | 39.59 | 38.97 | 39.56 | 56,323 | -0.25(-0.63%) |
May 11, 2022 | 40.17 | 40.84 | 39.76 | 39.81 | 18,678 | -0.31(-0.76%) |
May 10, 2022 | 40.84 | 40.91 | 39.68 | 40.11 | 15,720 | -0.27(-0.66%) |
May 09, 2022 | 40.88 | 40.99 | 40.23 | 40.38 | 8,576 | -1.01(-2.45%) |
May 06, 2022 | 41.30 | 41.52 | 40.94 | 41.39 | 30,862 | +0.09(+0.23%) |
May 05, 2022 | 41.95 | 41.95 | 41.07 | 41.30 | 8,863 | -1.09(-2.58%) |
May 04, 2022 | 41.17 | 42.39 | 41.17 | 42.39 | 6,744 | +1.34(+3.27%) |
May 03, 2022 | 40.48 | 41.20 | 40.48 | 41.05 | 55,260 | +0.67(+1.67%) |
May 02, 2022 | 40.33 | 40.57 | 39.64 | 40.38 | 28,967 | +0.11(+0.26%) |
Apr 29, 2022 | 41.33 | 41.36 | 40.22 | 40.27 | 27,599 | -1.10(-2.67%) |
Apr 28, 2022 | 41.04 | 41.52 | 40.79 | 41.37 | 9,084 | +0.50(+1.21%) |
Apr 27, 2022 | 40.89 | 41.24 | 40.59 | 40.88 | 17,479 | +0.03(+0.07%) |
Apr 26, 2022 | 41.37 | 41.64 | 40.85 | 40.85 | 49,074 | -0.74(-1.79%) |
Apr 25, 2022 | 41.25 | 41.65 | 40.42 | 41.59 | 56,865 | -0.08(-0.19%) |
Apr 22, 2022 | 42.50 | 42.50 | 41.67 | 41.67 | 9,153 | -1.35(-3.15%) |
Apr 21, 2022 | 43.81 | 43.93 | 43.02 | 43.02 | 19,604 | -0.48(-1.10%) |
Apr 20, 2022 | 43.32 | 43.76 | 43.32 | 43.50 | 25,597 | +0.40(+0.92%) |
Apr 19, 2022 | 43.13 | 43.23 | 42.94 | 43.11 | 29,473 | +0.50(+1.17%) |
Apr 18, 2022 | 42.21 | 42.86 | 42.21 | 42.61 | 72,901 | +0.30(+0.71%) |
Apr 14, 2022 | 42.42 | 42.68 | 42.29 | 42.31 | 88,283 | -0.13(-0.31%) |
Apr 13, 2022 | 42.31 | 42.52 | 42.02 | 42.44 | 157,540 | +0.26(+0.63%) |
Apr 12, 2022 | 42.45 | 42.80 | 42.02 | 42.17 | 120,068 | -0.08(-0.18%) |
Apr 11, 2022 | 42.20 | 42.94 | 42.20 | 42.25 | 189,651 | -0.03(-0.07%) |
Apr 08, 2022 | 42.02 | 42.51 | 42.02 | 42.28 | 43,539 | +0.49(+1.17%) |
Apr 07, 2022 | 41.67 | 41.86 | 41.17 | 41.79 | 9,907 | +0.14(+0.34%) |
Apr 06, 2022 | 41.52 | 41.75 | 41.48 | 41.65 | 22,332 | -0.07(-0.16%) |
Apr 05, 2022 | 42.03 | 42.28 | 41.69 | 41.71 | 14,324 | -0.36(-0.85%) |
Apr 04, 2022 | 42.27 | 42.27 | 41.83 | 42.07 | 16,621 | -0.19(-0.45%) |
Apr 01, 2022 | 42.58 | 42.58 | 41.95 | 42.26 | 8,074 | +0.03(+0.07%) |
Mar 31, 2022 | 42.97 | 43.12 | 42.23 | 42.23 | 12,113 | -0.83(-1.92%) |
Mar 30, 2022 | 43.28 | 43.41 | 42.94 | 43.06 | 18,507 | -0.19(-0.44%) |
Mar 29, 2022 | 43.38 | 43.46 | 43.04 | 43.25 | 13,812 | +0.22(+0.51%) |
Mar 28, 2022 | 43.34 | 43.35 | 42.86 | 43.03 | 5,328 | -0.27(-0.61%) |
Mar 25, 2022 | 42.83 | 43.31 | 42.83 | 43.30 | 10,836 | +0.44(+1.03%) |
Mar 24, 2022 | 42.60 | 42.85 | 42.42 | 42.85 | 17,353 | +0.54(+1.27%) |
Mar 23, 2022 | 42.75 | 42.75 | 42.32 | 42.32 | 26,704 | -0.57(-1.32%) |
Mar 22, 2022 | 42.80 | 43.20 | 42.80 | 42.88 | 12,243 | +0.43(+1.02%) |
Mar 21, 2022 | 42.50 | 42.95 | 42.35 | 42.45 | 15,925 | +0.01(+0.02%) |
Mar 18, 2022 | 42.16 | 42.44 | 41.86 | 42.44 | 17,365 | +0.14(+0.32%) |
Mar 17, 2022 | 41.75 | 42.33 | 41.55 | 42.30 | 19,233 | +0.42(+1.01%) |
Mar 16, 2022 | 41.62 | 41.98 | 41.13 | 41.88 | 26,672 | +0.76(+1.85%) |
Mar 15, 2022 | 40.82 | 41.20 | 40.68 | 41.12 | 21,037 | +0.38(+0.92%) |
Mar 14, 2022 | 40.93 | 41.22 | 40.56 | 40.75 | 10,496 | +0.07(+0.16%) |
Mar 11, 2022 | 41.24 | 41.39 | 40.68 | 40.68 | 17,150 | -0.17(-0.41%) |
Mar 10, 2022 | 40.46 | 40.96 | 40.46 | 40.85 | 32,037 | -0.01(-0.02%) |
Mar 09, 2022 | 40.82 | 41.17 | 40.78 | 40.86 | 36,106 | +0.88(+2.20%) |
Mar 08, 2022 | 40.33 | 41.05 | 39.98 | 39.98 | 64,620 | -0.16(-0.41%) |
Mar 07, 2022 | 41.04 | 41.20 | 40.14 | 40.14 | 61,238 | -1.36(-3.28%) |
Mar 04, 2022 | 41.36 | 41.51 | 40.93 | 41.51 | 54,195 | -0.31(-0.74%) |
Mar 03, 2022 | 42.14 | 42.23 | 41.53 | 41.82 | 42,466 | -0.05(-0.11%) |
Mar 02, 2022 | 41.23 | 42.06 | 41.20 | 41.86 | 52,628 | +1.17(+2.88%) |
Mar 01, 2022 | 41.69 | 41.69 | 40.41 | 40.69 | 47,027 | -1.02(-2.44%) |
Feb 28, 2022 | 41.38 | 41.85 | 41.34 | 41.71 | 21,825 | -0.41(-0.98%) |
Feb 25, 2022 | 40.97 | 42.18 | 41.52 | 42.12 | 17,013 | +1.38(+3.40%) |
Feb 24, 2022 | 40.00 | 40.80 | 39.70 | 40.74 | 91,625 | -0.42(-1.03%) |
Feb 23, 2022 | 41.95 | 41.95 | 41.08 | 41.16 | 24,395 | -0.50(-1.19%) |
Feb 22, 2022 | 41.91 | 42.07 | 41.30 | 41.66 | 156,695 | -0.32(-0.76%) |
Feb 18, 2022 | 41.98 | 0 | -0.08(-0.20%) | |||
Feb 17, 2022 | 42.71 | 42.71 | 41.93 | 42.06 | 26,053 | -0.86(-2.01%) |
Feb 16, 2022 | 42.75 | 43.07 | 42.65 | 42.92 | 25,163 | -0.09(-0.22%) |
Feb 15, 2022 | 42.62 | 43.08 | 42.62 | 43.02 | 39,738 | +0.57(+1.35%) |
Feb 14, 2022 | 42.86 | 42.86 | 42.13 | 42.44 | 54,222 | -0.58(-1.35%) |
Feb 11, 2022 | 43.27 | 43.67 | 42.76 | 43.03 | 25,003 | -0.37(-0.84%) |
Feb 10, 2022 | 43.75 | 43.99 | 43.24 | 43.39 | 25,328 | -0.25(-0.57%) |
Feb 09, 2022 | 43.51 | 43.80 | 43.51 | 43.64 | 35,519 | +0.21(+0.49%) |
Feb 08, 2022 | 42.92 | 43.44 | 42.92 | 43.43 | 27,426 | +0.65(+1.51%) |
Feb 07, 2022 | 42.66 | 43.09 | 42.47 | 42.78 | 19,585 | +0.34(+0.79%) |
Feb 04, 2022 | 42.41 | 42.91 | 42.17 | 42.44 | 37,727 | +0.03(+0.07%) |
Feb 03, 2022 | 42.77 | 42.42 | 42.42 | 32,119 | -0.46(-1.06%) | |
Feb 02, 2022 | 42.48 | 42.94 | 42.33 | 42.87 | 47,946 | +0.41(+0.96%) |
Feb 01, 2022 | 42.06 | 42.54 | 41.91 | 42.46 | 31,018 | +0.44(+1.05%) |
Jan 31, 2022 | 41.65 | 42.08 | 42.02 | 47,740 | +0.28(+0.67%) | |
Jan 28, 2022 | 41.18 | 41.78 | 40.91 | 41.74 | 36,547 | +0.36(+0.86%) |
Jan 27, 2022 | 41.72 | 42.24 | 41.04 | 41.38 | 54,973 | +0.08(+0.18%) |
Jan 26, 2022 | 42.06 | 42.23 | 41.06 | 41.31 | 22,986 | -0.27(-0.65%) |
Jan 25, 2022 | 41.21 | 41.83 | 40.58 | 41.58 | 373,626 | -0.05(-0.11%) |
Jan 24, 2022 | 40.78 | 41.76 | 40.09 | 41.63 | 292,254 | +0.07(+0.16%) |
Jan 21, 2022 | 41.98 | 42.16 | 41.30 | 41.56 | 100,274 | -0.64(-1.51%) |
Jan 20, 2022 | 42.81 | 43.28 | 42.20 | 42.20 | 42,019 | -0.56(-1.32%) |
Jan 19, 2022 | 43.86 | 43.86 | 42.74 | 42.76 | 62,768 | -0.73(-1.68%) |
Jan 18, 2022 | 44.08 | 44.08 | 43.33 | 43.49 | 74,384 | -0.80(-1.80%) |
Jan 14, 2022 | 44.29 | 0 | +0.17(+0.38%) | |||
Jan 13, 2022 | 44.06 | 44.53 | 44.05 | 44.12 | 105,347 | +0.19(+0.43%) |
Jan 12, 2022 | 44.33 | 44.33 | 43.78 | 43.93 | 88,485 | -0.10(-0.23%) |
Jan 11, 2022 | 43.68 | 44.04 | 43.45 | 44.04 | 71,441 | +0.50(+1.16%) |
Jan 10, 2022 | 43.73 | 43.76 | 43.18 | 43.53 | 77,925 | -0.13(-0.30%) |
Jan 07, 2022 | 43.33 | 43.73 | 43.32 | 43.66 | 69,924 | +0.58(+1.34%) |
Jan 06, 2022 | 43.20 | 43.41 | 42.88 | 43.08 | 60,719 | +0.10(+0.22%) |
Jan 05, 2022 | 43.43 | 43.97 | 42.99 | 42.99 | 111,349 | -0.33(-0.77%) |
Jan 04, 2022 | 42.61 | 43.45 | 42.61 | 43.32 | 77,228 | +1.07(+2.54%) |
Jan 03, 2022 | 41.80 | 42.32 | 41.80 | 42.25 | 110,545 | +0.60(+1.45%) |
Dec 31, 2021 | 41.61 | 41.74 | 41.57 | 41.64 | 26,602 | +0.01(+0.03%) |
Dec 30, 2021 | 41.75 | 41.98 | 41.62 | 41.63 | 10,552 | -0.02(-0.04%) |
Dec 29, 2021 | 41.60 | 41.77 | 41.60 | 41.65 | 12,088 | +0.06(+0.14%) |
Dec 28, 2021 | 41.51 | 41.73 | 41.51 | 41.59 | 13,031 | +0.15(+0.36%) |
Dec 27, 2021 | 41.20 | 41.45 | 41.11 | 41.44 | 16,799 | +0.30(+0.73%) |
Dec 23, 2021 | 40.99 | 41.25 | 40.99 | 41.14 | 34,913 | +0.37(+0.91%) |
Dec 22, 2021 | 40.49 | 40.85 | 40.40 | 40.77 | 15,764 | +0.26(+0.65%) |
Dec 21, 2021 | 40.19 | 40.65 | 40.19 | 40.51 | 21,419 | +0.68(+1.70%) |
Dec 20, 2021 | 39.83 | 39.86 | 39.36 | 39.83 | 35,347 | -0.68(-1.69%) |
Dec 17, 2021 | 40.94 | 40.94 | 40.33 | 40.51 | 44,173 | -0.70(-1.71%) |
Dec 16, 2021 | 41.09 | 41.51 | 41.09 | 41.22 | 31,147 | +0.42(+1.04%) |
Dec 15, 2021 | 40.64 | 40.82 | 40.33 | 40.79 | 20,330 | +0.30(+0.73%) |
Dec 14, 2021 | 40.17 | 40.68 | 40.17 | 40.50 | 7,457 | +0.15(+0.37%) |
Dec 13, 2021 | 40.71 | 40.71 | 40.21 | 40.35 | 10,366 | -0.51(-1.25%) |
Dec 10, 2021 | 40.69 | 40.86 | 40.47 | 40.86 | 21,861 | +0.45(+1.12%) |
Dec 09, 2021 | 40.09 | 40.48 | 40.02 | 40.41 | 9,405 | +0.12(+0.29%) |
Dec 08, 2021 | 40.51 | 40.51 | 40.18 | 40.29 | 13,356 | -0.11(-0.28%) |
Dec 07, 2021 | 40.35 | 40.61 | 40.35 | 40.40 | 21,230 | +0.44(+1.11%) |
Dec 06, 2021 | 39.76 | 40.28 | 39.76 | 39.96 | 14,995 | +0.59(+1.49%) |
Dec 03, 2021 | 39.81 | 39.81 | 39.19 | 39.37 | 6,402 | -0.15(-0.38%) |
Dec 02, 2021 | 39.06 | 39.75 | 39.06 | 39.53 | 4,380 | +0.91(+2.34%) |
Dec 01, 2021 | 39.45 | 39.76 | 38.62 | 38.62 | 8,784 | -0.26(-0.67%) |
Nov 30, 2021 | 39.67 | 39.67 | 38.88 | 38.88 | 36,289 | -1.22(-3.05%) |
Nov 29, 2021 | 40.52 | 40.52 | 39.98 | 40.11 | 8,624 | -0.02(-0.06%) |
Nov 26, 2021 | 40.15 | 40.29 | 39.80 | 40.13 | 7,673 | -1.08(-2.61%) |
Nov 24, 2021 | 41.21 | 41.32 | 41.16 | 41.21 | 15,526 | -0.17(-0.42%) |
Nov 23, 2021 | 41.00 | 41.38 | 41.00 | 41.38 | 9,172 | +0.46(+1.11%) |
Nov 22, 2021 | 40.47 | 41.14 | 40.47 | 40.92 | 13,328 | +0.71(+1.77%) |
Nov 19, 2021 | 40.55 | 40.55 | 40.18 | 40.21 | 68,832 | -0.59(-1.45%) |
Nov 18, 2021 | 40.93 | 40.87 | 40.81 | 40.81 | 7,624 | -0.14(-0.35%) |
Nov 17, 2021 | 41.17 | 41.17 | 40.93 | 40.95 | 3,007 | -0.24(-0.57%) |
Nov 16, 2021 | 41.32 | 41.42 | 41.17 | 41.19 | 12,781 | -0.16(-0.39%) |
Nov 15, 2021 | 41.33 | 41.52 | 41.33 | 41.35 | 3,516 | +0.05(+0.12%) |
Nov 12, 2021 | 41.31 | 41.31 | 41.23 | 41.30 | 4,196 | +0.04(+0.10%) |
Nov 11, 2021 | 40.98 | 41.29 | 40.97 | 41.26 | 6,718 | +0.25(+0.62%) |
Nov 10, 2021 | 41.02 | 41.01 | 13,508 | -0.02(-0.06%) | ||
Nov 09, 2021 | 41.12 | 41.12 | 40.81 | 41.03 | 9,926 | -0.13(-0.31%) |
Nov 08, 2021 | 41.27 | 41.40 | 41.10 | 41.16 | 10,034 | +0.13(+0.32%) |
Nov 05, 2021 | 41.14 | 41.33 | 41.00 | 41.02 | 4,551 | +0.12(+0.29%) |
Nov 04, 2021 | 41.33 | 41.33 | 40.68 | 40.90 | 11,212 | -0.42(-1.01%) |
Nov 03, 2021 | 40.70 | 41.37 | 40.70 | 41.32 | 53,619 | +0.51(+1.24%) |
Nov 02, 2021 | 40.98 | 40.98 | 40.79 | 40.81 | 7,100 | -0.08(-0.19%) |
Nov 01, 2021 | 40.83 | 40.98 | 40.79 | 40.89 | 12,120 | +0.35(+0.87%) |
Oct 29, 2021 | 40.77 | 40.79 | 40.52 | 40.54 | 4,023 | -0.24(-0.58%) |
Oct 28, 2021 | 40.54 | 40.77 | 40.54 | 40.77 | 6,615 | +0.48(+1.18%) |
Oct 27, 2021 | 40.75 | 40.89 | 40.30 | 40.30 | 4,126 | -0.68(-1.66%) |
Oct 26, 2021 | 41.13 | 40.98 | 10,190 | -0.02(-0.06%) | ||
Oct 25, 2021 | 41.04 | 41.05 | 40.94 | 41.00 | 7,102 | +0.05(+0.11%) |
Oct 22, 2021 | 41.03 | 41.03 | 40.71 | 40.96 | 26,956 | +0.25(+0.61%) |
Oct 21, 2021 | 40.71 | 40.84 | 40.51 | 40.71 | 7,181 | +0.03(+0.08%) |
Oct 20, 2021 | 40.18 | 40.73 | 40.18 | 40.68 | 51,277 | +0.59(+1.46%) |
Oct 19, 2021 | 40.05 | 40.09 | 39.98 | 40.09 | 4,734 | +0.28(+0.70%) |
Oct 18, 2021 | 39.85 | 40.01 | 39.72 | 39.81 | 56,988 | -0.13(-0.33%) |
Oct 15, 2021 | 39.85 | 40.10 | 39.85 | 39.94 | 31,996 | +0.38(+0.96%) |
Oct 14, 2021 | 39.37 | 39.60 | 39.35 | 39.56 | 10,438 | +0.59(+1.51%) |
Oct 13, 2021 | 39.16 | 39.16 | 38.53 | 38.97 | 87,061 | -0.13(-0.34%) |
Oct 12, 2021 | 39.17 | 39.38 | 39.10 | 39.11 | 48,488 | -0.12(-0.31%) |
Oct 11, 2021 | 39.55 | 39.81 | 39.22 | 39.22 | 27,552 | -0.22(-0.55%) |
Oct 08, 2021 | 39.35 | 39.57 | 39.35 | 39.44 | 3,028 | +0.16(+0.41%) |
Oct 07, 2021 | 39.26 | 39.64 | 39.26 | 39.28 | 9,740 | +0.40(+1.02%) |
Oct 06, 2021 | 38.77 | 38.90 | 38.35 | 38.88 | 22,123 | -0.02(-0.05%) |
Oct 05, 2021 | 39.00 | 39.09 | 38.90 | 38.90 | 24,017 | +0.30(+0.77%) |
Oct 04, 2021 | 39.12 | 39.12 | 38.50 | 38.60 | 5,065 | -0.03(-0.07%) |
Oct 01, 2021 | 38.49 | 38.83 | 38.07 | 38.63 | 8,031 | +0.30(+0.78%) |
Sep 30, 2021 | 39.10 | 39.10 | 38.40 | 38.33 | 9,548 | -0.60(-1.55%) |
Sep 29, 2021 | 38.78 | 39.13 | 38.76 | 38.94 | 11,001 | +0.17(+0.43%) |
Sep 28, 2021 | 39.29 | 39.49 | 38.77 | 38.77 | 42,080 | -0.41(-1.05%) |
Sep 27, 2021 | 38.93 | 39.37 | 38.91 | 39.18 | 13,918 | +0.55(+1.42%) |
Sep 24, 2021 | 38.74 | 38.81 | 38.69 | 38.63 | 5,241 | +0.07(+0.19%) |
Sep 23, 2021 | 38.28 | 38.89 | 38.28 | 38.56 | 11,072 | +0.62(+1.64%) |
Sep 22, 2021 | 37.92 | 38.25 | 37.92 | 37.93 | 11,490 | +0.28(+0.74%) |
Sep 21, 2021 | 37.88 | 37.91 | 37.54 | 37.65 | 23,420 | -0.14(-0.37%) |
Sep 20, 2021 | 37.86 | 37.92 | 37.32 | 37.79 | 47,681 | -0.80(-2.07%) |
Sep 17, 2021 | 38.75 | 38.75 | 38.54 | 38.59 | 70,821 | -0.07(-0.19%) |
Sep 16, 2021 | 38.81 | 38.84 | 38.51 | 38.66 | 29,483 | -0.13(-0.33%) |
Sep 15, 2021 | 38.29 | 38.85 | 38.29 | 38.79 | 19,638 | +0.56(+1.48%) |
Sep 14, 2021 | 38.97 | 38.97 | 38.15 | 38.23 | 40,224 | -0.55(-1.43%) |
Sep 13, 2021 | 38.57 | 38.91 | 38.56 | 38.78 | 73,098 | +0.51(+1.33%) |
Sep 10, 2021 | 38.73 | 38.73 | 38.28 | 38.28 | 176,534 | -0.40(-1.03%) |
Sep 09, 2021 | 38.70 | 38.97 | 38.67 | 38.67 | 45,640 | -0.08(-0.21%) |
Sep 08, 2021 | 38.86 | 38.94 | 38.76 | 38.76 | 13,619 | -0.15(-0.38%) |
Sep 07, 2021 | 39.19 | 39.20 | 38.91 | 38.91 | 6,673 | -0.29(-0.73%) |
Sep 03, 2021 | 39.27 | 39.28 | 39.12 | 39.19 | 24,713 | -0.18(-0.45%) |
Sep 02, 2021 | 39.10 | 39.47 | 39.07 | 39.37 | 5,805 | +0.42(+1.07%) |
Sep 01, 2021 | 39.30 | 39.30 | 38.94 | 38.95 | 12,007 | -0.35(-0.89%) |
Aug 31, 2021 | 39.15 | 39.48 | 39.15 | 39.30 | 12,277 | +0.15(+0.38%) |
Aug 30, 2021 | 39.55 | 39.55 | 39.15 | 39.15 | 20,062 | -0.38(-0.96%) |
Aug 27, 2021 | 39.33 | 39.59 | 39.31 | 39.53 | 8,918 | +0.46(+1.18%) |
Aug 26, 2021 | 39.46 | 39.49 | 39.05 | 39.07 | 19,792 | -0.45(-1.15%) |
Aug 25, 2021 | 39.46 | 39.70 | 39.46 | 39.52 | 23,911 | +0.30(+0.75%) |
Aug 24, 2021 | 39.07 | 39.34 | 39.07 | 39.23 | 13,601 | +0.19(+0.50%) |
Aug 23, 2021 | 38.95 | 39.11 | 38.92 | 39.03 | 47,802 | +0.25(+0.64%) |
Aug 20, 2021 | 38.60 | 38.86 | 38.47 | 38.78 | 484,680 | +0.26(+0.68%) |
Aug 19, 2021 | 38.70 | 38.78 | 38.43 | 38.52 | 2,991,293 | -0.38(-0.98%) |
Aug 18, 2021 | 39.14 | 39.33 | 38.91 | 38.91 | 66,157 | -0.42(-1.07%) |
Aug 17, 2021 | 39.32 | 39.51 | 39.08 | 39.32 | 8,323 | -0.27(-0.67%) |
Aug 16, 2021 | 39.35 | 39.60 | 39.13 | 39.59 | 12,743 | +0.06(+0.15%) |
Aug 13, 2021 | 39.77 | 39.91 | 39.53 | 39.53 | 6,985 | -0.25(-0.63%) |
Aug 12, 2021 | 39.82 | 39.88 | 39.59 | 39.78 | 5,444 | +0.02(+0.05%) |
Aug 11, 2021 | 39.39 | 39.83 | 39.39 | 39.76 | 31,016 | +0.41(+1.05%) |
Aug 10, 2021 | 38.93 | 39.43 | 38.93 | 39.35 | 6,723 | +0.41(+1.04%) |
Aug 09, 2021 | 38.79 | 38.99 | 38.66 | 38.94 | 8,069 | +0.15(+0.39%) |
Aug 06, 2021 | 38.56 | 38.88 | 38.56 | 38.79 | 9,631 | +0.51(+1.34%) |
Aug 05, 2021 | 38.29 | 38.33 | 38.15 | 38.28 | 50,148 | +0.09(+0.24%) |
Aug 04, 2021 | 38.42 | 38.52 | 38.18 | 38.18 | 15,988 | -0.63(-1.62%) |
Aug 03, 2021 | 38.43 | 38.81 | 38.20 | 38.81 | 9,691 | +0.50(+1.30%) |
Aug 02, 2021 | 38.72 | 38.91 | 38.29 | 38.31 | 76,982 | -0.06(-0.17%) |
Jul 30, 2021 | 38.42 | 38.67 | 38.30 | 38.38 | 1,821,402 | -0.21(-0.54%) |
Jul 29, 2021 | 38.58 | 38.65 | 38.41 | 38.59 | 5,628 | +0.37(+0.96%) |
Jul 28, 2021 | 38.30 | 38.31 | 37.99 | 38.22 | 180,415 | -0.08(-0.22%) |
Jul 27, 2021 | 37.92 | 38.35 | 37.92 | 38.30 | 43,262 | -0.02(-0.05%) |
Jul 26, 2021 | 38.07 | 38.42 | 38.07 | 38.32 | 34,228 | +0.23(+0.61%) |
Jul 23, 2021 | 38.17 | 38.23 | 37.97 | 38.09 | 26,200 | +0.13(+0.34%) |
Jul 22, 2021 | 38.18 | 38.18 | 37.82 | 37.96 | 46,384 | -0.32(-0.83%) |
Jul 21, 2021 | 38.03 | 38.33 | 38.03 | 38.28 | 10,163 | +0.43(+1.13%) |
Jul 20, 2021 | 37.14 | 38.04 | 37.14 | 37.85 | 102,580 | +0.68(+1.82%) |
Jul 19, 2021 | 37.41 | 37.43 | 36.86 | 37.18 | 2,742,028 | -0.73(-1.93%) |
Jul 16, 2021 | 38.53 | 38.53 | 37.84 | 37.91 | 14,079 | -0.40(-1.04%) |
Jul 15, 2021 | 38.01 | 38.44 | 38.01 | 38.30 | 16,320 | -0.01(-0.02%) |
Jul 14, 2021 | 38.53 | 38.63 | 38.10 | 38.31 | 12,563 | -0.17(-0.43%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.45 | 38.48 | 45,640 | -0.40(-1.02%) |
Jul 12, 2021 | 38.42 | 38.88 | 38.31 | 38.88 | 15,372 | +0.28(+0.72%) |
Jul 09, 2021 | 38.21 | 38.66 | 38.21 | 38.60 | 25,406 | +0.77(+2.03%) |
Jul 08, 2021 | 37.89 | 38.09 | 37.68 | 37.83 | 11,356 | -0.61(-1.59%) |
Jul 07, 2021 | 38.32 | 38.44 | 38.09 | 38.44 | 16,765 | +0.05(+0.12%) |
Jul 06, 2021 | 38.98 | 38.98 | 38.21 | 38.40 | 20,954 | -0.64(-1.63%) |
Jul 02, 2021 | 38.96 | 39.11 | 38.95 | 39.03 | 17,094 | -0.04(-0.09%) |
Jul 01, 2021 | 39.03 | 39.11 | 38.96 | 39.07 | 4,668 | +0.15(+0.37%) |
Jun 30, 2021 | 38.68 | 38.93 | 38.68 | 38.93 | 33,794 | +0.24(+0.63%) |
Jun 29, 2021 | 39.05 | 39.07 | 38.68 | 38.68 | 31,636 | -0.19(-0.48%) |
Jun 28, 2021 | 39.04 | 39.04 | 38.78 | 38.87 | 55,397 | -0.25(-0.64%) |
Jun 25, 2021 | 38.91 | 39.20 | 38.83 | 39.12 | 13,782 | +0.37(+0.95%) |
Jun 24, 2021 | 38.52 | 38.84 | 38.51 | 38.75 | 13,151 | +0.25(+0.65%) |
Jun 23, 2021 | 38.49 | 38.63 | 38.43 | 38.50 | 23,404 | +0.06(+0.17%) |
Jun 22, 2021 | 38.42 | 38.58 | 38.19 | 38.43 | 74,717 | +0.02(+0.05%) |
Jun 21, 2021 | 37.96 | 38.42 | 37.96 | 38.41 | 29,702 | +0.71(+1.89%) |
Jun 18, 2021 | 38.06 | 38.10 | 37.69 | 37.70 | 50,340 | -0.79(-2.06%) |
Jun 17, 2021 | 39.51 | 39.61 | 38.42 | 38.49 | 148,175 | -1.08(-2.72%) |
Jun 16, 2021 | 39.71 | 39.73 | 39.38 | 39.57 | 19,600 | -0.09(-0.23%) |
Jun 15, 2021 | 39.50 | 39.81 | 39.45 | 39.66 | 15,416 | +0.21(+0.54%) |
Jun 14, 2021 | 39.89 | 39.89 | 39.29 | 39.45 | 53,523 | -0.44(-1.11%) |
Jun 11, 2021 | 39.86 | 40.01 | 39.83 | 39.89 | 12,300 | +0.08(+0.19%) |
Jun 10, 2021 | 40.50 | 40.50 | 39.81 | 39.81 | 21,666 | -0.35(-0.88%) |
Jun 09, 2021 | 40.52 | 40.52 | 40.17 | 40.17 | 18,557 | -0.32(-0.80%) |
Jun 08, 2021 | 40.52 | 40.61 | 40.13 | 40.49 | 35,664 | -0.06(-0.14%) |
Jun 07, 2021 | 40.86 | 40.86 | 40.46 | 40.55 | 11,597 | -0.20(-0.50%) |
Jun 04, 2021 | 40.83 | 40.83 | 40.50 | 40.75 | 47,023 | +0.02(+0.05%) |
Jun 03, 2021 | 40.42 | 40.79 | 40.29 | 40.73 | 26,323 | +0.24(+0.59%) |
Jun 02, 2021 | 40.66 | 40.66 | 40.26 | 40.49 | 18,206 | +0.12(+0.30%) |