Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.92 | 51.80 | 51.79 | 724,548 | +0.68(+1.34%) | |
Jan 28, 2022 | 49.65 | 51.12 | 48.73 | 51.11 | 1,289,465 | +1.28(+2.57%) |
Jan 27, 2022 | 50.55 | 51.38 | 49.66 | 49.83 | 709,821 | -0.44(-0.87%) |
Jan 26, 2022 | 51.65 | 52.01 | 50.18 | 50.27 | 1,112,741 | -0.84(-1.65%) |
Jan 25, 2022 | 50.54 | 51.50 | 49.51 | 51.11 | 1,061,699 | -0.11(-0.21%) |
Jan 24, 2022 | 50.96 | 51.40 | 49.48 | 51.22 | 1,044,421 | -0.18(-0.35%) |
Jan 21, 2022 | 52.07 | 52.26 | 51.20 | 51.40 | 1,073,665 | -0.64(-1.24%) |
Jan 20, 2022 | 53.62 | 53.69 | 52.04 | 52.04 | 890,201 | -1.82(-3.39%) |
Jan 19, 2022 | 54.70 | 55.00 | 53.82 | 53.86 | 559,793 | -0.71(-1.31%) |
Jan 18, 2022 | 54.78 | 55.11 | 54.33 | 54.58 | 667,332 | -0.54(-0.97%) |
Jan 14, 2022 | 55.11 | 0 | -0.40(-0.71%) | |||
Jan 13, 2022 | 55.57 | 55.84 | 55.34 | 55.51 | 434,402 | +0.10(+0.18%) |
Jan 12, 2022 | 55.47 | 55.65 | 55.15 | 55.41 | 602,797 | +0.12(+0.22%) |
Jan 11, 2022 | 55.26 | 55.57 | 54.26 | 55.29 | 1,234,557 | +0.23(+0.41%) |
Jan 10, 2022 | 54.93 | 55.29 | 54.43 | 55.06 | 807,900 | +0.13(+0.23%) |
Jan 07, 2022 | 55.09 | 55.31 | 54.81 | 54.93 | 515,367 | -0.26(-0.47%) |
Jan 06, 2022 | 55.21 | 55.58 | 54.84 | 55.19 | 641,710 | +0.25(+0.45%) |
Jan 05, 2022 | 55.74 | 56.04 | 54.86 | 54.94 | 1,123,331 | -0.97(-1.74%) |
Jan 04, 2022 | 56.36 | 57.01 | 55.86 | 55.92 | 967,803 | -0.24(-0.42%) |
Jan 03, 2022 | 56.27 | 56.68 | 55.38 | 56.15 | 1,037,610 | -0.62(-1.10%) |
Dec 31, 2021 | 56.73 | 57.31 | 56.61 | 56.78 | 452,165 | +0.17(+0.30%) |
Dec 30, 2021 | 56.49 | 56.86 | 56.28 | 56.61 | 535,471 | +0.19(+0.33%) |
Dec 29, 2021 | 56.49 | 56.49 | 55.85 | 56.42 | 590,046 | +0.04(+0.07%) |
Dec 28, 2021 | 55.93 | 56.38 | 55.80 | 56.38 | 464,486 | +0.43(+0.76%) |
Dec 27, 2021 | 55.20 | 55.95 | 55.08 | 55.95 | 386,335 | +0.73(+1.33%) |
Dec 23, 2021 | 55.78 | 55.78 | 54.84 | 55.22 | 397,192 | -0.22(-0.39%) |
Dec 22, 2021 | 55.18 | 55.62 | 55.06 | 55.44 | 763,632 | +0.36(+0.65%) |
Dec 21, 2021 | 54.66 | 55.50 | 54.65 | 55.08 | 518,419 | +0.82(+1.52%) |
Dec 20, 2021 | 54.47 | 54.86 | 53.84 | 54.26 | 803,786 | -0.93(-1.69%) |
Dec 17, 2021 | 54.64 | 55.32 | 54.51 | 55.19 | 1,847,920 | +0.26(+0.47%) |
Dec 16, 2021 | 54.76 | 55.31 | 54.64 | 54.93 | 631,264 | +0.11(+0.20%) |
Dec 15, 2021 | 54.43 | 54.98 | 54.41 | 54.83 | 937,454 | +0.60(+1.11%) |
Dec 14, 2021 | 54.77 | 55.05 | 53.53 | 54.22 | 919,985 | -0.33(-0.60%) |
Dec 13, 2021 | 53.94 | 55.12 | 53.75 | 54.55 | 1,013,433 | +0.60(+1.12%) |
Dec 10, 2021 | 54.44 | 54.63 | 53.81 | 53.94 | 1,108,214 | -0.16(-0.29%) |
Dec 09, 2021 | 54.61 | 54.85 | 53.99 | 54.10 | 916,117 | -0.63(-1.16%) |
Dec 08, 2021 | 53.69 | 55.05 | 53.58 | 54.74 | 1,239,536 | +1.05(+1.96%) |
Dec 07, 2021 | 53.32 | 54.07 | 53.21 | 53.69 | 879,837 | +0.76(+1.44%) |
Dec 06, 2021 | 52.44 | 53.52 | 52.15 | 52.92 | 608,564 | +1.22(+2.36%) |
Dec 03, 2021 | 51.51 | 51.89 | 50.87 | 51.70 | 1,114,034 | +0.10(+0.19%) |
Dec 02, 2021 | 49.98 | 51.95 | 49.86 | 51.60 | 971,716 | +1.85(+3.73%) |
Dec 01, 2021 | 51.81 | 52.22 | 49.71 | 49.75 | 901,882 | -1.53(-2.98%) |
Nov 30, 2021 | 51.70 | 52.38 | 51.27 | 51.28 | 1,062,301 | -0.75(-1.45%) |
Nov 29, 2021 | 51.96 | 52.64 | 51.66 | 52.03 | 647,914 | +0.47(+0.90%) |
Nov 26, 2021 | 52.42 | 52.93 | 51.15 | 51.56 | 350,891 | -1.71(-3.22%) |
Nov 24, 2021 | 52.58 | 53.52 | 52.55 | 53.28 | 217,884 | +0.61(+1.17%) |
Nov 23, 2021 | 52.40 | 53.07 | 52.33 | 52.66 | 374,174 | +0.24(+0.45%) |
Nov 22, 2021 | 52.94 | 52.98 | 52.32 | 52.43 | 369,415 | -0.44(-0.82%) |
Nov 19, 2021 | 52.94 | 53.15 | 52.23 | 52.86 | 469,183 | -0.23(-0.43%) |
Nov 18, 2021 | 53.08 | 53.17 | 52.82 | 53.09 | 461,304 | +0.24(+0.45%) |
Nov 17, 2021 | 52.95 | 52.96 | 52.03 | 52.85 | 726,392 | -0.29(-0.54%) |
Nov 16, 2021 | 53.94 | 54.20 | 53.10 | 53.14 | 578,991 | -1.10(-2.03%) |
Nov 15, 2021 | 52.97 | 54.29 | 52.87 | 54.24 | 743,610 | +1.30(+2.45%) |
Nov 12, 2021 | 53.29 | 53.50 | 52.82 | 52.94 | 446,697 | -0.40(-0.74%) |
Nov 11, 2021 | 52.90 | 53.43 | 52.72 | 53.34 | 734,065 | +0.44(+0.84%) |
Nov 10, 2021 | 53.06 | 52.88 | 52.90 | 369,283 | -0.22(-0.41%) | |
Nov 09, 2021 | 53.75 | 53.92 | 53.08 | 53.11 | 472,972 | -0.49(-0.92%) |
Nov 08, 2021 | 53.25 | 53.64 | 52.66 | 53.60 | 705,421 | +0.52(+0.98%) |
Nov 05, 2021 | 53.38 | 53.80 | 53.02 | 53.08 | 397,982 | +0.36(+0.69%) |
Nov 04, 2021 | 53.61 | 53.63 | 52.52 | 52.72 | 424,068 | -0.81(-1.51%) |
Nov 03, 2021 | 54.01 | 54.18 | 53.41 | 53.53 | 639,530 | -0.41(-0.77%) |
Nov 02, 2021 | 53.37 | 54.01 | 53.16 | 53.94 | 922,076 | +0.64(+1.20%) |
Nov 01, 2021 | 52.98 | 53.35 | 51.86 | 53.30 | 491,244 | +0.52(+0.99%) |
Oct 29, 2021 | 53.42 | 53.54 | 52.61 | 52.78 | 924,767 | -0.63(-1.18%) |
Oct 28, 2021 | 52.43 | 53.49 | 52.43 | 53.41 | 1,214,617 | +1.12(+2.14%) |
Oct 27, 2021 | 52.11 | 53.06 | 51.78 | 52.29 | 1,404,918 | +0.51(+0.99%) |
Oct 26, 2021 | 49.82 | 52.10 | 51.78 | 1,254,041 | +1.04(+2.05%) | |
Oct 25, 2021 | 50.58 | 51.29 | 50.17 | 50.73 | 511,835 | +0.36(+0.72%) |
Oct 22, 2021 | 50.66 | 50.79 | 50.30 | 50.37 | 493,960 | -0.12(-0.23%) |
Oct 21, 2021 | 50.72 | 50.74 | 50.22 | 50.49 | 305,828 | -0.22(-0.43%) |
Oct 20, 2021 | 49.69 | 50.73 | 49.55 | 50.71 | 610,209 | +1.05(+2.12%) |
Oct 19, 2021 | 50.59 | 50.63 | 49.60 | 49.65 | 824,528 | -0.87(-1.73%) |
Oct 18, 2021 | 50.46 | 50.95 | 50.39 | 50.53 | 321,543 | -0.19(-0.37%) |
Oct 15, 2021 | 51.25 | 51.48 | 50.52 | 50.72 | 337,303 | -0.34(-0.67%) |
Oct 14, 2021 | 50.88 | 51.17 | 50.64 | 51.06 | 313,129 | +0.59(+1.17%) |
Oct 13, 2021 | 49.93 | 50.58 | 49.70 | 50.47 | 291,784 | +0.42(+0.84%) |
Oct 12, 2021 | 49.54 | 50.42 | 49.26 | 50.05 | 390,195 | +0.53(+1.07%) |
Oct 11, 2021 | 49.40 | 49.63 | 49.12 | 49.52 | 307,414 | +0.28(+0.58%) |
Oct 08, 2021 | 49.47 | 49.55 | 49.07 | 49.23 | 444,549 | -0.36(-0.73%) |
Oct 07, 2021 | 50.07 | 50.23 | 49.41 | 49.60 | 516,372 | -0.43(-0.86%) |
Oct 06, 2021 | 49.17 | 50.05 | 48.12 | 50.03 | 640,242 | +0.55(+1.11%) |
Oct 05, 2021 | 50.26 | 50.37 | 49.45 | 49.48 | 1,310,991 | -0.55(-1.10%) |
Oct 04, 2021 | 49.14 | 50.16 | 49.14 | 50.03 | 1,027,988 | +1.58(+3.27%) |
Oct 01, 2021 | 47.84 | 48.73 | 47.27 | 48.45 | 1,145,949 | +0.84(+1.77%) |
Sep 30, 2021 | 49.43 | 49.43 | 47.56 | 47.60 | 1,159,604 | -1.52(-3.10%) |
Sep 29, 2021 | 49.01 | 49.48 | 48.85 | 49.12 | 472,892 | +0.41(+0.85%) |
Sep 28, 2021 | 48.48 | 48.90 | 48.05 | 48.71 | 547,571 | -0.05(-0.10%) |
Sep 27, 2021 | 49.04 | 49.80 | 48.76 | 48.76 | 903,161 | -0.18(-0.36%) |
Sep 24, 2021 | 49.18 | 49.85 | 48.93 | 48.94 | 419,016 | -0.32(-0.66%) |
Sep 23, 2021 | 49.21 | 49.92 | 48.89 | 49.26 | 693,611 | +0.70(+1.44%) |
Sep 22, 2021 | 48.41 | 49.04 | 48.30 | 48.56 | 645,415 | +0.45(+0.94%) |
Sep 21, 2021 | 48.37 | 48.71 | 48.10 | 48.11 | 387,506 | +0.00(+0.00%) |
Sep 20, 2021 | 47.40 | 48.35 | 47.18 | 48.11 | 1,040,987 | +0.26(+0.53%) |
Sep 17, 2021 | 48.95 | 48.95 | 47.80 | 47.86 | 1,603,493 | -0.84(-1.72%) |
Sep 16, 2021 | 48.56 | 49.20 | 48.33 | 48.69 | 518,859 | +0.06(+0.12%) |
Sep 15, 2021 | 49.17 | 49.33 | 48.42 | 48.63 | 732,664 | -0.65(-1.32%) |
Sep 14, 2021 | 50.05 | 50.05 | 48.98 | 49.28 | 454,605 | -0.51(-1.03%) |
Sep 13, 2021 | 49.37 | 50.12 | 49.27 | 49.79 | 641,374 | +0.79(+1.60%) |
Sep 10, 2021 | 49.89 | 49.89 | 48.99 | 49.01 | 531,410 | -0.85(-1.71%) |
Sep 09, 2021 | 50.32 | 50.32 | 49.72 | 49.86 | 651,681 | -0.64(-1.26%) |
Sep 08, 2021 | 50.05 | 50.54 | 49.76 | 50.50 | 640,957 | +0.45(+0.90%) |
Sep 07, 2021 | 50.97 | 51.03 | 49.78 | 50.05 | 774,510 | -1.03(-2.02%) |
Sep 03, 2021 | 50.89 | 51.18 | 50.44 | 51.08 | 666,055 | +0.06(+0.12%) |
Sep 02, 2021 | 50.75 | 51.03 | 50.24 | 51.02 | 491,646 | +0.48(+0.95%) |
Sep 01, 2021 | 50.11 | 50.55 | 49.95 | 50.54 | 768,787 | +0.58(+1.16%) |
Aug 31, 2021 | 50.11 | 50.24 | 49.61 | 49.96 | 914,131 | -0.17(-0.33%) |
Aug 30, 2021 | 49.78 | 50.15 | 49.53 | 50.13 | 816,770 | +0.36(+0.73%) |
Aug 27, 2021 | 49.29 | 49.97 | 49.05 | 49.76 | 739,188 | +0.79(+1.60%) |
Aug 26, 2021 | 48.64 | 49.17 | 48.42 | 48.98 | 616,921 | +0.52(+1.07%) |
Aug 25, 2021 | 48.29 | 49.01 | 47.90 | 48.46 | 704,626 | +0.37(+0.78%) |
Aug 24, 2021 | 47.92 | 48.24 | 47.43 | 48.08 | 564,615 | +0.15(+0.31%) |
Aug 23, 2021 | 48.30 | 48.47 | 47.73 | 47.93 | 544,853 | -0.19(-0.39%) |
Aug 20, 2021 | 47.50 | 48.48 | 47.17 | 48.12 | 1,443,861 | +0.53(+1.11%) |
Aug 19, 2021 | 47.76 | 47.98 | 47.29 | 47.59 | 542,257 | -0.30(-0.64%) |
Aug 18, 2021 | 47.55 | 48.22 | 47.38 | 47.90 | 811,809 | +0.24(+0.49%) |
Aug 17, 2021 | 47.45 | 47.77 | 47.29 | 47.66 | 446,057 | -0.03(-0.06%) |
Aug 16, 2021 | 47.92 | 48.22 | 47.51 | 47.69 | 397,915 | -0.20(-0.41%) |
Aug 13, 2021 | 47.65 | 47.95 | 47.48 | 47.89 | 306,290 | +0.28(+0.58%) |
Aug 12, 2021 | 47.76 | 47.87 | 47.21 | 47.61 | 365,515 | +0.10(+0.20%) |
Aug 11, 2021 | 47.30 | 47.60 | 47.08 | 47.51 | 360,327 | +0.54(+1.16%) |
Aug 10, 2021 | 47.69 | 47.69 | 46.87 | 46.97 | 398,678 | -0.69(-1.45%) |
Aug 09, 2021 | 48.22 | 48.22 | 47.55 | 47.66 | 392,466 | -0.70(-1.45%) |
Aug 06, 2021 | 48.47 | 48.84 | 48.15 | 48.36 | 370,042 | -0.06(-0.12%) |
Aug 05, 2021 | 48.12 | 48.51 | 47.92 | 48.42 | 485,141 | +0.74(+1.55%) |
Aug 04, 2021 | 48.02 | 48.17 | 47.42 | 47.68 | 467,887 | -0.54(-1.11%) |
Aug 03, 2021 | 48.89 | 49.03 | 47.99 | 48.21 | 674,545 | -0.58(-1.20%) |
Aug 02, 2021 | 49.09 | 49.60 | 48.74 | 48.80 | 614,865 | -0.16(-0.32%) |
Jul 30, 2021 | 48.89 | 49.63 | 48.79 | 48.95 | 655,392 | +0.18(+0.36%) |
Jul 29, 2021 | 48.85 | 49.24 | 48.63 | 48.78 | 494,092 | +0.05(+0.10%) |
Jul 28, 2021 | 49.49 | 49.53 | 48.18 | 48.73 | 1,275,542 | -0.83(-1.67%) |
Jul 27, 2021 | 49.14 | 50.30 | 48.86 | 49.56 | 1,455,155 | +0.72(+1.47%) |
Jul 26, 2021 | 48.87 | 49.27 | 48.58 | 48.84 | 1,499,674 | -0.13(-0.26%) |
Jul 23, 2021 | 48.66 | 49.04 | 48.42 | 48.96 | 398,509 | +0.40(+0.82%) |
Jul 22, 2021 | 48.52 | 48.62 | 48.17 | 48.56 | 827,560 | -0.30(-0.62%) |
Jul 21, 2021 | 49.20 | 49.71 | 48.77 | 48.87 | 898,006 | -0.33(-0.67%) |
Jul 20, 2021 | 47.74 | 49.67 | 47.32 | 49.20 | 1,467,132 | +1.68(+3.54%) |
Jul 19, 2021 | 48.53 | 48.86 | 47.39 | 47.51 | 962,763 | -1.63(-3.33%) |
Jul 16, 2021 | 49.13 | 49.58 | 48.90 | 49.15 | 856,942 | +0.26(+0.54%) |
Jul 15, 2021 | 48.30 | 49.15 | 48.18 | 48.89 | 719,044 | +0.41(+0.84%) |
Jul 14, 2021 | 47.77 | 48.52 | 47.71 | 48.48 | 733,435 | +0.73(+1.53%) |
Jul 13, 2021 | 48.18 | 48.26 | 47.57 | 47.75 | 666,698 | -0.66(-1.37%) |
Jul 12, 2021 | 47.93 | 48.55 | 47.74 | 48.41 | 722,839 | +0.48(+0.99%) |
Jul 09, 2021 | 47.43 | 48.03 | 47.19 | 47.93 | 975,175 | +0.93(+1.99%) |
Jul 08, 2021 | 47.19 | 47.56 | 46.67 | 47.00 | 694,249 | -0.54(-1.15%) |
Jul 07, 2021 | 47.15 | 47.77 | 47.03 | 47.54 | 850,212 | +0.31(+0.66%) |
Jul 06, 2021 | 46.57 | 47.37 | 46.14 | 47.23 | 773,073 | +0.81(+1.74%) |
Jul 02, 2021 | 46.14 | 46.62 | 46.04 | 46.42 | 633,889 | +0.46(+0.99%) |
Jul 01, 2021 | 45.60 | 46.50 | 45.55 | 45.97 | 2,313,760 | +0.51(+1.11%) |
Jun 30, 2021 | 45.78 | 46.17 | 45.46 | 45.46 | 1,037,081 | -0.43(-0.93%) |
Jun 29, 2021 | 46.25 | 46.44 | 45.79 | 45.89 | 655,955 | -0.33(-0.72%) |
Jun 28, 2021 | 47.08 | 47.08 | 45.76 | 46.22 | 758,114 | -0.68(-1.45%) |
Jun 25, 2021 | 46.41 | 46.94 | 46.11 | 46.90 | 1,451,663 | +0.36(+0.77%) |
Jun 24, 2021 | 46.95 | 47.05 | 46.35 | 46.54 | 651,126 | -0.35(-0.75%) |
Jun 23, 2021 | 46.98 | 47.12 | 46.81 | 46.89 | 908,961 | -0.11(-0.23%) |
Jun 22, 2021 | 47.62 | 47.65 | 46.75 | 47.00 | 993,370 | -0.50(-1.04%) |
Jun 21, 2021 | 46.73 | 47.68 | 46.53 | 47.49 | 573,715 | +0.89(+1.90%) |
Jun 18, 2021 | 46.70 | 47.06 | 46.46 | 46.61 | 1,539,182 | -0.39(-0.83%) |
Jun 17, 2021 | 47.08 | 47.19 | 46.41 | 47.00 | 546,437 | -0.19(-0.41%) |
Jun 16, 2021 | 47.29 | 47.57 | 47.16 | 47.19 | 943,660 | -0.09(-0.19%) |
Jun 15, 2021 | 47.57 | 47.66 | 47.12 | 47.28 | 547,562 | -0.27(-0.57%) |
Jun 14, 2021 | 47.36 | 47.58 | 47.20 | 47.55 | 472,675 | +0.11(+0.23%) |
Jun 11, 2021 | 47.34 | 47.53 | 46.96 | 47.45 | 542,292 | +0.06(+0.12%) |
Jun 10, 2021 | 47.38 | 47.75 | 47.20 | 47.39 | 608,129 | -0.03(-0.06%) |
Jun 09, 2021 | 47.75 | 47.75 | 47.33 | 47.42 | 722,433 | -0.04(-0.08%) |
Jun 08, 2021 | 47.27 | 47.88 | 47.15 | 47.45 | 1,205,633 | +0.23(+0.49%) |
Jun 07, 2021 | 47.02 | 47.46 | 46.97 | 47.22 | 672,536 | +0.27(+0.58%) |
Jun 04, 2021 | 47.19 | 47.38 | 46.65 | 46.95 | 470,451 | -0.14(-0.29%) |
Jun 03, 2021 | 47.35 | 47.43 | 46.80 | 47.09 | 728,174 | -0.37(-0.78%) |
Jun 02, 2021 | 47.53 | 47.57 | 47.24 | 47.45 | 886,974 | +0.15(+0.31%) |
Jun 01, 2021 | 45.95 | 47.32 | 45.95 | 47.31 | 1,267,591 | +1.42(+3.10%) |
May 28, 2021 | 45.80 | 46.26 | 45.80 | 45.89 | 899,816 | +0.88(+1.95%) |
May 27, 2021 | 45.86 | 45.92 | 44.95 | 45.01 | 803,843 | -0.70(-1.53%) |
May 26, 2021 | 45.58 | 46.15 | 45.34 | 45.71 | 652,992 | +0.28(+0.62%) |
May 25, 2021 | 44.74 | 46.08 | 44.52 | 45.43 | 1,396,758 | +0.71(+1.59%) |
May 24, 2021 | 45.00 | 45.27 | 44.56 | 44.72 | 2,146,060 | -0.03(-0.07%) |
May 21, 2021 | 44.68 | 45.15 | 44.62 | 44.75 | 550,577 | +0.07(+0.15%) |
May 20, 2021 | 45.04 | 45.30 | 44.56 | 44.68 | 1,114,899 | -0.02(-0.04%) |
May 19, 2021 | 45.20 | 45.30 | 44.53 | 44.70 | 779,062 | -0.74(-1.63%) |
May 18, 2021 | 45.36 | 45.67 | 45.06 | 45.44 | 671,197 | +0.04(+0.09%) |
May 17, 2021 | 45.43 | 45.67 | 45.10 | 45.40 | 775,066 | -0.06(-0.13%) |
May 14, 2021 | 45.20 | 45.61 | 44.97 | 45.46 | 831,764 | +0.34(+0.75%) |
May 13, 2021 | 43.96 | 45.69 | 43.84 | 45.12 | 1,602,408 | +1.26(+2.86%) |
May 12, 2021 | 44.28 | 44.65 | 43.82 | 43.86 | 997,058 | -0.46(-1.03%) |
May 11, 2021 | 44.82 | 44.84 | 44.19 | 44.32 | 1,121,053 | -0.86(-1.90%) |
May 10, 2021 | 45.04 | 45.78 | 44.83 | 45.18 | 1,075,702 | +0.63(+1.42%) |
May 07, 2021 | 44.19 | 44.64 | 44.01 | 44.55 | 634,242 | +0.40(+0.90%) |
May 06, 2021 | 43.68 | 44.66 | 43.55 | 44.15 | 952,106 | +0.58(+1.33%) |
May 05, 2021 | 43.83 | 44.05 | 43.32 | 43.57 | 1,022,006 | -0.65(-1.48%) |
May 04, 2021 | 43.63 | 44.46 | 43.63 | 44.22 | 838,984 | +0.57(+1.30%) |
May 03, 2021 | 43.93 | 43.98 | 43.40 | 43.66 | 819,576 | +0.12(+0.27%) |
Apr 30, 2021 | 43.30 | 43.67 | 43.16 | 43.54 | 651,361 | +0.03(+0.07%) |
Apr 29, 2021 | 43.67 | 44.15 | 43.27 | 43.51 | 552,557 | +0.19(+0.44%) |
Apr 28, 2021 | 43.16 | 43.69 | 43.06 | 43.32 | 729,781 | +0.15(+0.36%) |
Apr 27, 2021 | 43.67 | 43.67 | 43.03 | 43.16 | 940,347 | -0.77(-1.75%) |
Apr 26, 2021 | 44.25 | 44.65 | 43.91 | 43.93 | 850,207 | -0.10(-0.22%) |
Apr 23, 2021 | 43.91 | 44.23 | 43.55 | 44.03 | 575,977 | +0.30(+0.68%) |
Apr 22, 2021 | 44.18 | 44.59 | 43.52 | 43.73 | 536,087 | -0.53(-1.20%) |
Apr 21, 2021 | 43.37 | 44.46 | 43.03 | 44.26 | 1,173,296 | +1.04(+2.41%) |
Apr 20, 2021 | 42.70 | 43.66 | 42.33 | 43.22 | 1,170,812 | +0.56(+1.31%) |
Apr 19, 2021 | 42.30 | 42.70 | 41.88 | 42.66 | 1,023,994 | +0.47(+1.12%) |
Apr 16, 2021 | 42.55 | 42.60 | 42.00 | 42.19 | 875,335 | -0.12(-0.27%) |
Apr 15, 2021 | 41.77 | 42.35 | 41.69 | 42.31 | 486,402 | +0.70(+1.69%) |
Apr 14, 2021 | 41.94 | 42.10 | 41.54 | 41.60 | 597,956 | -0.48(-1.14%) |
Apr 13, 2021 | 41.83 | 42.10 | 41.31 | 42.09 | 685,592 | +0.19(+0.46%) |
Apr 12, 2021 | 41.63 | 41.89 | 41.24 | 41.89 | 632,889 | +0.17(+0.42%) |
Apr 09, 2021 | 41.89 | 41.94 | 41.56 | 41.72 | 575,977 | -0.12(-0.28%) |
Apr 08, 2021 | 42.44 | 42.76 | 41.75 | 41.84 | 778,546 | -0.73(-1.72%) |
Apr 07, 2021 | 42.53 | 42.80 | 42.27 | 42.57 | 811,056 | +0.10(+0.23%) |
Apr 06, 2021 | 42.37 | 42.61 | 42.18 | 42.47 | 998,562 | +0.04(+0.09%) |
Apr 05, 2021 | 42.60 | 42.69 | 41.74 | 42.43 | 788,336 | +0.01(+0.02%) |
Apr 01, 2021 | 41.83 | 42.43 | 41.61 | 42.42 | 1,140,532 | +0.85(+2.04%) |
Mar 31, 2021 | 41.44 | 41.92 | 40.84 | 41.58 | 1,395,161 | +0.07(+0.16%) |
Mar 30, 2021 | 41.65 | 41.91 | 41.41 | 41.51 | 1,435,089 | -0.06(-0.14%) |
Mar 29, 2021 | 42.11 | 42.48 | 40.99 | 41.57 | 970,561 | -0.64(-1.51%) |
Mar 26, 2021 | 42.03 | 42.61 | 41.70 | 42.20 | 900,567 | +0.53(+1.27%) |
Mar 25, 2021 | 40.61 | 41.74 | 40.27 | 41.67 | 1,130,765 | +0.84(+2.05%) |
Mar 24, 2021 | 41.04 | 41.75 | 40.83 | 40.83 | 815,338 | -0.17(-0.42%) |
Mar 23, 2021 | 41.15 | 41.60 | 40.83 | 41.01 | 664,001 | -0.11(-0.26%) |
Mar 22, 2021 | 40.28 | 41.18 | 40.10 | 41.11 | 998,539 | +0.63(+1.55%) |
Mar 19, 2021 | 41.99 | 41.99 | 40.37 | 40.49 | 1,697,507 | -1.36(-3.25%) |
Mar 18, 2021 | 42.64 | 42.76 | 41.78 | 41.84 | 1,448,181 | -1.03(-2.40%) |
Mar 17, 2021 | 42.28 | 43.07 | 41.79 | 42.88 | 1,007,463 | +0.56(+1.32%) |
Mar 16, 2021 | 43.38 | 43.38 | 42.21 | 42.32 | 1,238,073 | -0.88(-2.03%) |
Mar 15, 2021 | 42.40 | 43.63 | 42.01 | 43.19 | 1,074,076 | +1.08(+2.56%) |
Mar 12, 2021 | 40.77 | 42.14 | 40.68 | 42.11 | 1,460,554 | +1.56(+3.85%) |
Mar 11, 2021 | 40.27 | 40.80 | 40.03 | 40.55 | 1,634,293 | +0.42(+1.06%) |
Mar 10, 2021 | 40.56 | 40.93 | 39.63 | 40.13 | 2,933,801 | -0.41(-1.02%) |
Mar 09, 2021 | 40.77 | 41.13 | 40.32 | 40.54 | 1,582,257 | -0.21(-0.52%) |
Mar 08, 2021 | 40.62 | 41.68 | 40.20 | 40.76 | 663,623 | +0.45(+1.12%) |
Mar 05, 2021 | 39.67 | 40.39 | 38.53 | 40.30 | 1,621,499 | +0.83(+2.10%) |
Mar 04, 2021 | 40.69 | 40.81 | 39.24 | 39.48 | 1,076,456 | -1.05(-2.59%) |
Mar 03, 2021 | 40.35 | 40.72 | 39.89 | 40.53 | 1,039,653 | +0.17(+0.43%) |
Mar 02, 2021 | 39.88 | 40.53 | 39.46 | 40.35 | 745,156 | +0.33(+0.82%) |
Mar 01, 2021 | 40.24 | 40.87 | 40.02 | 40.02 | 891,873 | +0.58(+1.46%) |
Feb 26, 2021 | 39.85 | 40.50 | 39.27 | 39.45 | 1,409,155 | -0.38(-0.94%) |
Feb 25, 2021 | 40.83 | 41.42 | 39.40 | 39.82 | 2,036,509 | -1.21(-2.96%) |
Feb 24, 2021 | 41.79 | 41.88 | 40.81 | 41.04 | 2,290,175 | -0.75(-1.80%) |
Feb 23, 2021 | 42.61 | 43.74 | 41.67 | 41.79 | 1,489,583 | -0.90(-2.10%) |
Feb 22, 2021 | 41.19 | 42.88 | 40.98 | 42.68 | 951,065 | +1.45(+3.53%) |
Feb 19, 2021 | 41.06 | 41.46 | 40.57 | 41.23 | 1,053,933 | +0.36(+0.87%) |
Feb 18, 2021 | 41.12 | 41.44 | 40.82 | 40.87 | 405,511 | -0.39(-0.96%) |
Feb 17, 2021 | 41.64 | 41.64 | 41.00 | 41.27 | 608,248 | -0.37(-0.88%) |
Feb 16, 2021 | 41.90 | 42.09 | 41.25 | 41.63 | 952,141 | -0.22(-0.53%) |
Feb 12, 2021 | 42.02 | 42.33 | 41.59 | 41.85 | 512,741 | -0.38(-0.89%) |
Feb 11, 2021 | 41.44 | 42.23 | 41.31 | 42.23 | 925,265 | +0.82(+1.98%) |
Feb 10, 2021 | 41.41 | 42.53 | 41.27 | 41.41 | 1,256,139 | +0.23(+0.56%) |
Feb 09, 2021 | 41.18 | 41.54 | 40.80 | 41.18 | 1,044,601 | +0.13(+0.30%) |
Feb 08, 2021 | 41.46 | 41.49 | 40.90 | 41.06 | 450,769 | -0.25(-0.61%) |
Feb 05, 2021 | 41.06 | 41.48 | 40.70 | 41.31 | 504,953 | +0.53(+1.30%) |
Feb 04, 2021 | 41.12 | 41.53 | 40.70 | 40.78 | 1,096,729 | -0.26(-0.63%) |
Feb 03, 2021 | 40.17 | 41.17 | 39.74 | 41.04 | 619,624 | +0.65(+1.60%) |
Feb 02, 2021 | 40.67 | 40.87 | 40.09 | 40.39 | 963,974 | -0.13(-0.31%) |