Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.39 | 41.63 | 38.98 | 39.76 | 2,982,392 | -3.09(-7.22%) |
Feb 25, 2022 | 42.07 | 43.27 | 42.55 | 42.85 | 1,277,896 | +1.10(+2.65%) |
Feb 24, 2022 | 41.20 | 41.82 | 40.05 | 41.74 | 1,652,363 | -0.44(-1.04%) |
Feb 23, 2022 | 43.03 | 43.17 | 41.95 | 42.18 | 1,233,128 | -0.46(-1.07%) |
Feb 22, 2022 | 42.50 | 43.70 | 42.18 | 42.64 | 1,569,832 | -0.20(-0.47%) |
Feb 18, 2022 | 42.84 | 0 | +2.15(+5.29%) | |||
Feb 17, 2022 | 41.22 | 41.58 | 40.24 | 40.69 | 782,856 | -1.09(-2.62%) |
Feb 16, 2022 | 41.15 | 42.05 | 41.13 | 41.78 | 1,643,092 | +0.47(+1.13%) |
Feb 15, 2022 | 40.11 | 41.49 | 40.06 | 41.32 | 962,532 | +1.90(+4.83%) |
Feb 14, 2022 | 39.46 | 40.20 | 39.13 | 39.41 | 1,064,729 | +0.16(+0.41%) |
Feb 11, 2022 | 39.45 | 41.04 | 38.83 | 39.25 | 940,131 | -0.95(-2.37%) |
Feb 10, 2022 | 39.89 | 41.27 | 39.86 | 40.20 | 875,517 | -0.26(-0.64%) |
Feb 09, 2022 | 40.11 | 40.91 | 39.96 | 40.46 | 1,041,542 | +1.03(+2.61%) |
Feb 08, 2022 | 38.03 | 39.66 | 37.78 | 39.43 | 3,725,075 | +1.62(+4.28%) |
Feb 07, 2022 | 37.47 | 38.13 | 37.46 | 37.81 | 970,552 | +0.49(+1.30%) |
Feb 04, 2022 | 36.99 | 37.58 | 36.91 | 37.33 | 451,738 | +0.10(+0.28%) |
Feb 03, 2022 | 37.86 | 37.19 | 37.22 | 1,384,727 | -0.99(-2.59%) | |
Feb 02, 2022 | 38.44 | 38.56 | 37.78 | 38.21 | 1,900,463 | -0.23(-0.59%) |
Feb 01, 2022 | 38.03 | 38.57 | 37.63 | 38.44 | 2,161,083 | +0.54(+1.43%) |
Jan 31, 2022 | 36.65 | 37.98 | 37.90 | 1,658,044 | +0.75(+2.02%) | |
Jan 28, 2022 | 36.59 | 37.16 | 35.51 | 37.15 | 1,240,399 | +0.50(+1.35%) |
Jan 27, 2022 | 37.76 | 38.21 | 36.53 | 36.65 | 1,528,491 | -0.70(-1.89%) |
Jan 26, 2022 | 38.43 | 38.74 | 37.15 | 37.36 | 2,347,185 | -0.52(-1.38%) |
Jan 25, 2022 | 38.19 | 38.44 | 37.31 | 37.88 | 2,724,831 | -0.97(-2.50%) |
Jan 24, 2022 | 37.59 | 39.00 | 37.14 | 38.85 | 2,071,989 | +0.12(+0.32%) |
Jan 21, 2022 | 39.36 | 40.16 | 38.72 | 38.73 | 1,913,036 | -1.21(-3.03%) |
Jan 20, 2022 | 40.94 | 41.39 | 39.77 | 39.94 | 1,508,832 | -0.81(-1.99%) |
Jan 19, 2022 | 41.72 | 41.79 | 40.58 | 40.75 | 4,191,241 | -0.95(-2.28%) |
Jan 18, 2022 | 41.78 | 42.04 | 41.34 | 41.70 | 2,133,083 | -0.67(-1.57%) |
Jan 14, 2022 | 42.36 | 0 | -0.25(-0.58%) | |||
Jan 13, 2022 | 43.74 | 43.95 | 42.61 | 42.61 | 3,791,752 | -0.74(-1.71%) |
Jan 12, 2022 | 43.54 | 43.83 | 43.05 | 43.35 | 748,858 | -0.22(-0.50%) |
Jan 11, 2022 | 44.01 | 44.53 | 43.46 | 43.57 | 823,972 | -0.55(-1.25%) |
Jan 10, 2022 | 44.64 | 44.64 | 43.26 | 44.12 | 835,770 | +0.15(+0.35%) |
Jan 07, 2022 | 43.88 | 44.59 | 43.41 | 43.97 | 2,388,009 | +0.38(+0.87%) |
Jan 06, 2022 | 43.35 | 43.73 | 42.07 | 43.59 | 1,147,559 | +0.64(+1.49%) |
Jan 05, 2022 | 43.46 | 43.84 | 42.59 | 42.95 | 1,680,839 | -0.34(-0.79%) |
Jan 04, 2022 | 43.50 | 44.05 | 42.72 | 43.30 | 3,013,308 | +0.41(+0.95%) |
Jan 03, 2022 | 42.32 | 43.97 | 42.32 | 42.89 | 2,131,836 | +0.78(+1.85%) |
Dec 31, 2021 | 41.55 | 42.39 | 41.55 | 42.11 | 409,661 | +0.23(+0.55%) |
Dec 30, 2021 | 42.18 | 42.63 | 41.74 | 41.88 | 271,628 | -0.15(-0.36%) |
Dec 29, 2021 | 42.25 | 42.38 | 41.90 | 42.03 | 237,125 | -0.25(-0.59%) |
Dec 28, 2021 | 42.09 | 42.78 | 41.88 | 42.28 | 306,991 | -0.08(-0.18%) |
Dec 27, 2021 | 41.55 | 42.38 | 41.02 | 42.35 | 281,527 | +0.57(+1.37%) |
Dec 23, 2021 | 42.13 | 42.37 | 41.77 | 41.78 | 316,370 | +0.10(+0.23%) |
Dec 22, 2021 | 41.20 | 41.96 | 40.94 | 41.69 | 224,225 | +0.49(+1.18%) |
Dec 21, 2021 | 39.49 | 41.29 | 39.29 | 41.20 | 594,125 | +2.35(+6.05%) |
Dec 20, 2021 | 38.32 | 39.07 | 37.80 | 38.85 | 484,604 | -0.70(-1.76%) |
Dec 17, 2021 | 39.39 | 40.28 | 38.56 | 39.55 | 873,656 | -0.29(-0.72%) |
Dec 16, 2021 | 40.77 | 41.09 | 39.78 | 39.83 | 620,635 | -0.21(-0.53%) |
Dec 15, 2021 | 40.11 | 40.35 | 38.59 | 40.05 | 639,937 | +0.12(+0.31%) |
Dec 14, 2021 | 40.51 | 41.11 | 39.89 | 39.92 | 817,074 | -1.01(-2.48%) |
Dec 13, 2021 | 41.82 | 41.92 | 40.59 | 40.94 | 531,143 | -1.23(-2.92%) |
Dec 10, 2021 | 42.53 | 42.53 | 41.73 | 42.17 | 444,363 | -0.01(-0.02%) |
Dec 09, 2021 | 41.80 | 42.36 | 41.57 | 42.18 | 239,459 | -0.19(-0.45%) |
Dec 08, 2021 | 41.69 | 42.51 | 41.28 | 42.37 | 442,447 | +1.08(+2.62%) |
Dec 07, 2021 | 40.85 | 42.17 | 40.68 | 41.29 | 477,585 | +0.95(+2.35%) |
Dec 06, 2021 | 39.63 | 41.10 | 39.27 | 40.34 | 540,722 | +1.57(+4.06%) |
Dec 03, 2021 | 39.89 | 40.01 | 38.34 | 38.77 | 525,386 | -0.78(-1.97%) |
Dec 02, 2021 | 38.12 | 40.00 | 37.94 | 39.54 | 634,308 | +2.09(+5.59%) |
Dec 01, 2021 | 39.53 | 40.55 | 37.45 | 37.45 | 612,865 | -1.02(-2.66%) |
Nov 30, 2021 | 38.62 | 38.72 | 37.41 | 38.47 | 627,735 | -0.78(-1.98%) |
Nov 29, 2021 | 39.70 | 40.09 | 38.33 | 39.25 | 710,720 | +0.28(+0.73%) |
Nov 26, 2021 | 39.72 | 40.69 | 37.92 | 38.97 | 661,648 | -3.81(-8.91%) |
Nov 24, 2021 | 42.84 | 43.49 | 42.42 | 42.78 | 487,049 | -0.52(-1.20%) |
Nov 23, 2021 | 43.15 | 43.51 | 42.66 | 43.30 | 813,049 | +0.62(+1.44%) |
Nov 22, 2021 | 42.43 | 43.02 | 42.01 | 42.68 | 668,347 | +0.68(+1.63%) |
Nov 19, 2021 | 42.36 | 42.67 | 41.77 | 42.00 | 913,760 | -1.13(-2.62%) |
Nov 18, 2021 | 43.76 | 43.23 | 42.97 | 43.13 | 740,651 | -0.54(-1.24%) |
Nov 17, 2021 | 43.64 | 43.79 | 42.84 | 43.67 | 327,034 | -0.30(-0.69%) |
Nov 16, 2021 | 44.50 | 44.72 | 43.78 | 43.97 | 305,839 | -0.59(-1.32%) |
Nov 15, 2021 | 45.33 | 45.49 | 44.44 | 44.56 | 386,363 | -0.41(-0.91%) |
Nov 12, 2021 | 45.13 | 46.05 | 44.60 | 44.96 | 543,413 | -0.30(-0.67%) |
Nov 11, 2021 | 46.52 | 46.52 | 45.12 | 45.27 | 658,762 | -1.32(-2.83%) |
Nov 10, 2021 | 47.00 | 46.59 | 793,131 | -0.47(-1.01%) | ||
Nov 09, 2021 | 46.92 | 47.41 | 46.65 | 47.06 | 581,649 | +0.03(+0.06%) |
Nov 08, 2021 | 46.76 | 47.14 | 45.94 | 47.03 | 921,137 | +0.60(+1.29%) |
Nov 05, 2021 | 43.68 | 48.33 | 43.50 | 46.43 | 1,497,416 | +5.73(+14.09%) |
Nov 04, 2021 | 42.50 | 42.50 | 40.70 | 40.70 | 772,802 | -1.48(-3.51%) |
Nov 03, 2021 | 41.37 | 42.37 | 41.21 | 42.18 | 669,992 | +0.81(+1.95%) |
Nov 02, 2021 | 40.42 | 41.59 | 40.06 | 41.37 | 658,109 | +0.99(+2.44%) |
Nov 01, 2021 | 38.19 | 40.63 | 38.62 | 40.39 | 519,028 | +2.43(+6.39%) |
Oct 29, 2021 | 38.86 | 38.99 | 37.70 | 37.96 | 1,057,721 | -0.90(-2.32%) |
Oct 28, 2021 | 38.75 | 39.13 | 38.26 | 38.86 | 672,492 | +0.09(+0.24%) |
Oct 27, 2021 | 39.96 | 40.17 | 38.59 | 38.77 | 823,518 | -1.33(-3.31%) |
Oct 26, 2021 | 39.75 | 40.09 | 775,484 | +0.43(+1.08%) | ||
Oct 25, 2021 | 39.70 | 40.29 | 39.33 | 39.67 | 493,974 | +0.10(+0.26%) |
Oct 22, 2021 | 39.33 | 39.83 | 39.13 | 39.56 | 422,895 | +0.12(+0.31%) |
Oct 21, 2021 | 39.52 | 39.83 | 39.06 | 39.44 | 727,166 | -0.32(-0.81%) |
Oct 20, 2021 | 39.25 | 40.24 | 38.90 | 39.76 | 603,474 | +0.52(+1.33%) |
Oct 19, 2021 | 39.99 | 40.04 | 38.97 | 39.24 | 702,248 | -0.48(-1.22%) |
Oct 18, 2021 | 39.70 | 40.02 | 39.42 | 39.72 | 533,512 | -0.33(-0.83%) |
Oct 15, 2021 | 40.28 | 40.49 | 39.83 | 40.06 | 520,758 | +0.24(+0.60%) |
Oct 14, 2021 | 39.88 | 40.12 | 39.36 | 39.82 | 607,524 | +0.20(+0.50%) |
Oct 13, 2021 | 39.51 | 39.77 | 38.81 | 39.62 | 640,694 | +0.09(+0.24%) |
Oct 12, 2021 | 39.32 | 39.78 | 38.91 | 39.52 | 307,426 | +0.14(+0.36%) |
Oct 11, 2021 | 39.86 | 40.32 | 39.30 | 39.38 | 435,448 | -0.28(-0.72%) |
Oct 08, 2021 | 39.77 | 40.00 | 39.28 | 39.67 | 447,215 | -0.05(-0.12%) |
Oct 07, 2021 | 40.00 | 40.14 | 39.50 | 39.71 | 794,943 | +0.12(+0.31%) |
Oct 06, 2021 | 38.58 | 39.62 | 38.10 | 39.59 | 585,460 | +0.58(+1.48%) |
Oct 05, 2021 | 38.65 | 39.33 | 38.00 | 39.01 | 590,918 | +0.49(+1.28%) |
Oct 04, 2021 | 39.57 | 39.99 | 38.52 | 38.52 | 884,249 | -1.05(-2.66%) |
Oct 01, 2021 | 37.77 | 39.68 | 37.52 | 39.57 | 741,777 | +2.28(+6.13%) |
Sep 30, 2021 | 37.85 | 38.29 | 37.21 | 37.29 | 477,371 | -0.56(-1.48%) |
Sep 29, 2021 | 37.98 | 38.21 | 37.68 | 37.85 | 409,184 | +0.06(+0.15%) |
Sep 28, 2021 | 37.69 | 38.14 | 37.29 | 37.79 | 565,187 | +0.16(+0.43%) |
Sep 27, 2021 | 36.98 | 38.38 | 36.98 | 37.63 | 591,242 | +0.86(+2.35%) |
Sep 24, 2021 | 36.52 | 37.31 | 36.52 | 36.77 | 365,330 | +0.03(+0.08%) |
Sep 23, 2021 | 35.67 | 37.14 | 35.58 | 36.74 | 613,208 | +1.31(+3.69%) |
Sep 22, 2021 | 35.38 | 36.18 | 35.35 | 35.43 | 489,419 | +0.61(+1.74%) |
Sep 21, 2021 | 36.08 | 36.40 | 34.78 | 34.82 | 967,681 | -0.96(-2.68%) |
Sep 20, 2021 | 34.81 | 35.99 | 34.61 | 35.78 | 716,136 | -0.06(-0.16%) |
Sep 17, 2021 | 36.61 | 36.83 | 35.69 | 35.84 | 1,558,187 | -0.84(-2.30%) |
Sep 16, 2021 | 37.23 | 37.33 | 36.67 | 36.68 | 394,852 | -0.41(-1.10%) |
Sep 15, 2021 | 36.74 | 37.34 | 36.57 | 37.09 | 518,309 | +0.35(+0.95%) |
Sep 14, 2021 | 37.28 | 37.52 | 36.31 | 36.74 | 652,168 | -0.41(-1.10%) |
Sep 13, 2021 | 36.73 | 37.43 | 35.93 | 37.15 | 583,895 | +0.73(+2.00%) |
Sep 10, 2021 | 37.70 | 37.70 | 36.40 | 36.42 | 392,607 | -1.00(-2.66%) |
Sep 09, 2021 | 36.78 | 38.02 | 36.60 | 37.41 | 736,907 | +0.59(+1.60%) |
Sep 08, 2021 | 37.32 | 37.60 | 36.40 | 36.82 | 376,321 | -0.59(-1.56%) |
Sep 07, 2021 | 38.08 | 38.63 | 37.28 | 37.41 | 468,088 | -0.91(-2.37%) |
Sep 03, 2021 | 38.17 | 38.70 | 37.95 | 38.31 | 727,612 | +0.45(+1.20%) |
Sep 02, 2021 | 37.40 | 38.12 | 37.30 | 37.86 | 655,154 | +0.61(+1.65%) |
Sep 01, 2021 | 37.59 | 37.86 | 37.19 | 37.25 | 443,608 | -0.26(-0.70%) |
Aug 31, 2021 | 37.43 | 37.94 | 37.31 | 37.51 | 418,709 | -0.08(-0.20%) |
Aug 30, 2021 | 38.27 | 38.27 | 37.48 | 37.59 | 614,994 | -0.52(-1.36%) |
Aug 27, 2021 | 37.38 | 38.32 | 37.38 | 38.11 | 699,419 | +0.73(+1.94%) |
Aug 26, 2021 | 38.83 | 39.00 | 37.17 | 37.38 | 655,136 | -1.60(-4.09%) |
Aug 25, 2021 | 38.76 | 39.65 | 38.25 | 38.98 | 1,805,271 | +0.32(+0.83%) |
Aug 24, 2021 | 37.71 | 38.98 | 37.71 | 38.65 | 746,046 | +0.97(+2.58%) |
Aug 23, 2021 | 38.21 | 38.41 | 37.62 | 37.68 | 837,769 | -0.11(-0.30%) |
Aug 20, 2021 | 37.68 | 37.98 | 37.44 | 37.80 | 385,035 | -0.07(-0.17%) |
Aug 19, 2021 | 38.62 | 38.68 | 37.58 | 37.86 | 768,918 | -1.22(-3.12%) |
Aug 18, 2021 | 39.90 | 40.13 | 39.06 | 39.08 | 1,463,230 | -0.99(-2.47%) |
Aug 17, 2021 | 40.12 | 40.44 | 39.47 | 40.07 | 854,387 | -0.61(-1.51%) |
Aug 16, 2021 | 40.77 | 40.91 | 40.09 | 40.68 | 1,016,996 | -0.38(-0.92%) |
Aug 13, 2021 | 41.13 | 41.23 | 40.84 | 41.06 | 466,400 | -0.01(-0.02%) |
Aug 12, 2021 | 40.83 | 41.09 | 40.37 | 41.07 | 398,003 | +0.01(+0.02%) |
Aug 11, 2021 | 40.42 | 41.11 | 39.63 | 41.06 | 404,234 | +0.91(+2.26%) |
Aug 10, 2021 | 39.38 | 40.20 | 39.23 | 40.16 | 348,334 | +0.76(+1.92%) |
Aug 09, 2021 | 39.67 | 39.67 | 38.42 | 39.40 | 1,182,617 | -0.76(-1.90%) |
Aug 06, 2021 | 40.87 | 41.41 | 38.39 | 40.16 | 1,093,944 | -0.62(-1.53%) |
Aug 05, 2021 | 40.01 | 40.92 | 39.66 | 40.79 | 586,596 | +1.04(+2.61%) |
Aug 04, 2021 | 39.53 | 39.98 | 39.11 | 39.75 | 1,141,767 | -0.38(-0.94%) |
Aug 03, 2021 | 39.68 | 40.16 | 38.56 | 40.13 | 701,874 | +0.39(+0.97%) |
Aug 02, 2021 | 40.32 | 41.16 | 39.29 | 39.74 | 705,451 | -0.25(-0.61%) |
Jul 30, 2021 | 39.65 | 40.25 | 39.31 | 39.99 | 576,806 | -0.16(-0.40%) |
Jul 29, 2021 | 40.21 | 40.69 | 40.00 | 40.15 | 290,155 | +0.47(+1.19%) |
Jul 28, 2021 | 39.40 | 40.05 | 38.98 | 39.67 | 467,503 | +0.63(+1.62%) |
Jul 27, 2021 | 38.56 | 39.12 | 38.29 | 39.04 | 433,612 | -0.16(-0.41%) |
Jul 26, 2021 | 39.08 | 39.59 | 38.80 | 39.20 | 409,000 | +0.36(+0.92%) |
Jul 23, 2021 | 39.14 | 39.46 | 38.33 | 38.84 | 549,434 | -0.14(-0.36%) |
Jul 22, 2021 | 39.65 | 39.65 | 38.44 | 38.98 | 450,717 | -0.61(-1.55%) |
Jul 21, 2021 | 39.20 | 40.36 | 39.15 | 39.60 | 468,685 | +0.70(+1.80%) |
Jul 20, 2021 | 36.68 | 39.18 | 36.67 | 38.90 | 802,489 | +2.13(+5.80%) |
Jul 19, 2021 | 37.04 | 37.69 | 36.16 | 36.77 | 1,130,656 | -1.26(-3.30%) |
Jul 16, 2021 | 39.58 | 39.59 | 37.85 | 38.02 | 758,091 | -1.15(-2.94%) |
Jul 15, 2021 | 38.48 | 39.43 | 38.48 | 39.17 | 441,879 | +0.26(+0.68%) |
Jul 14, 2021 | 39.33 | 39.73 | 38.34 | 38.91 | 422,097 | -0.07(-0.17%) |
Jul 13, 2021 | 39.43 | 39.60 | 38.79 | 38.98 | 366,091 | -0.78(-1.97%) |
Jul 12, 2021 | 39.08 | 39.89 | 39.04 | 39.76 | 478,703 | -0.11(-0.28%) |
Jul 09, 2021 | 39.18 | 39.94 | 38.97 | 39.87 | 502,008 | +1.41(+3.66%) |
Jul 08, 2021 | 38.06 | 39.67 | 37.19 | 38.47 | 875,618 | -0.37(-0.95%) |
Jul 07, 2021 | 38.43 | 39.25 | 38.31 | 38.83 | 529,349 | +0.09(+0.22%) |
Jul 06, 2021 | 39.67 | 39.68 | 38.10 | 38.75 | 656,575 | -1.10(-2.77%) |
Jul 02, 2021 | 39.99 | 40.04 | 39.66 | 39.85 | 245,285 | -0.19(-0.47%) |
Jul 01, 2021 | 39.75 | 40.20 | 39.31 | 40.04 | 455,999 | +0.64(+1.63%) |
Jun 30, 2021 | 39.32 | 39.74 | 39.08 | 39.40 | 1,316,366 | +0.01(+0.02%) |
Jun 29, 2021 | 40.27 | 40.58 | 39.33 | 39.39 | 457,944 | -0.84(-2.09%) |
Jun 28, 2021 | 41.41 | 41.53 | 39.77 | 40.23 | 544,752 | -1.75(-4.16%) |
Jun 25, 2021 | 42.20 | 42.74 | 41.68 | 41.98 | 1,099,414 | +0.09(+0.23%) |
Jun 24, 2021 | 41.20 | 42.00 | 40.62 | 41.88 | 574,391 | +0.87(+2.12%) |
Jun 23, 2021 | 41.28 | 41.66 | 40.97 | 41.01 | 304,185 | -0.12(-0.30%) |
Jun 22, 2021 | 41.30 | 41.36 | 40.84 | 41.14 | 295,580 | -0.44(-1.07%) |
Jun 21, 2021 | 40.59 | 41.78 | 40.42 | 41.58 | 442,178 | +1.57(+3.92%) |
Jun 18, 2021 | 40.64 | 41.03 | 39.99 | 40.01 | 753,146 | -1.36(-3.29%) |
Jun 17, 2021 | 42.94 | 43.01 | 40.59 | 41.37 | 915,302 | -1.41(-3.29%) |
Jun 16, 2021 | 43.36 | 43.36 | 42.26 | 42.78 | 530,852 | -0.82(-1.88%) |
Jun 15, 2021 | 43.29 | 43.86 | 43.02 | 43.60 | 355,339 | +0.40(+0.92%) |
Jun 14, 2021 | 43.50 | 43.72 | 42.89 | 43.20 | 566,331 | -0.45(-1.04%) |
Jun 11, 2021 | 43.16 | 43.70 | 42.92 | 43.66 | 485,224 | +0.56(+1.29%) |
Jun 10, 2021 | 44.00 | 44.01 | 42.93 | 43.10 | 447,618 | -0.39(-0.89%) |
Jun 09, 2021 | 44.65 | 44.65 | 43.47 | 43.49 | 318,343 | -1.15(-2.58%) |
Jun 08, 2021 | 43.96 | 44.85 | 43.52 | 44.64 | 367,142 | +0.53(+1.20%) |
Jun 07, 2021 | 43.97 | 44.38 | 43.63 | 44.11 | 241,728 | +0.20(+0.45%) |
Jun 04, 2021 | 44.11 | 44.24 | 43.47 | 43.91 | 361,899 | -0.03(-0.06%) |
Jun 03, 2021 | 44.47 | 44.47 | 43.50 | 43.94 | 638,360 | -0.69(-1.54%) |
Jun 02, 2021 | 45.60 | 45.72 | 44.49 | 44.63 | 482,447 | -0.71(-1.58%) |
Jun 01, 2021 | 44.67 | 45.75 | 44.50 | 45.34 | 573,364 | +1.07(+2.42%) |
May 28, 2021 | 44.27 | 44.37 | 43.43 | 44.27 | 403,002 | -0.02(-0.04%) |
May 27, 2021 | 45.05 | 45.40 | 43.76 | 44.29 | 942,224 | -0.03(-0.06%) |
May 26, 2021 | 43.07 | 44.55 | 42.94 | 44.32 | 774,335 | +1.37(+3.20%) |
May 25, 2021 | 43.07 | 43.69 | 42.90 | 42.94 | 1,050,610 | -0.08(-0.17%) |
May 24, 2021 | 42.91 | 43.25 | 42.22 | 43.02 | 589,824 | +0.26(+0.62%) |
May 21, 2021 | 43.03 | 43.55 | 42.56 | 42.76 | 1,173,577 | +0.14(+0.33%) |
May 20, 2021 | 42.96 | 43.22 | 41.92 | 42.61 | 1,050,715 | -0.42(-0.98%) |
May 19, 2021 | 42.10 | 43.26 | 41.64 | 43.04 | 745,252 | +0.19(+0.44%) |
May 18, 2021 | 43.51 | 44.02 | 42.85 | 42.85 | 625,530 | -0.65(-1.49%) |
May 17, 2021 | 43.32 | 43.69 | 42.67 | 43.50 | 786,753 | -0.13(-0.30%) |
May 14, 2021 | 42.52 | 44.00 | 42.19 | 43.63 | 960,890 | +1.59(+3.78%) |
May 13, 2021 | 40.83 | 42.24 | 40.53 | 42.04 | 908,319 | +1.39(+3.43%) |
May 12, 2021 | 42.41 | 42.58 | 40.53 | 40.65 | 965,866 | -1.56(-3.70%) |
May 11, 2021 | 42.34 | 42.81 | 41.22 | 42.21 | 1,333,858 | -0.58(-1.36%) |
May 10, 2021 | 41.39 | 43.73 | 41.38 | 42.79 | 1,574,643 | +1.26(+3.04%) |
May 07, 2021 | 43.60 | 44.35 | 41.45 | 41.53 | 2,373,455 | -4.39(-9.57%) |
May 06, 2021 | 45.77 | 46.26 | 44.95 | 45.93 | 797,341 | +0.24(+0.51%) |
May 05, 2021 | 45.54 | 46.16 | 44.50 | 45.69 | 480,907 | +1.29(+2.90%) |
May 04, 2021 | 44.49 | 44.73 | 43.41 | 44.40 | 800,442 | -0.09(-0.21%) |
May 03, 2021 | 44.49 | 44.98 | 44.10 | 44.50 | 709,232 | +0.55(+1.26%) |
Apr 30, 2021 | 44.58 | 44.88 | 43.72 | 43.94 | 795,467 | -1.03(-2.28%) |
Apr 29, 2021 | 45.83 | 45.95 | 44.82 | 44.97 | 1,135,128 | -0.44(-0.97%) |
Apr 28, 2021 | 45.83 | 46.53 | 45.30 | 45.41 | 370,500 | -0.43(-0.94%) |
Apr 27, 2021 | 45.22 | 45.91 | 44.89 | 45.84 | 317,323 | +0.55(+1.20%) |
Apr 26, 2021 | 44.98 | 45.46 | 44.68 | 45.29 | 449,259 | +0.86(+1.93%) |
Apr 23, 2021 | 44.01 | 44.62 | 43.88 | 44.44 | 381,416 | +0.87(+2.01%) |
Apr 22, 2021 | 44.31 | 44.62 | 43.43 | 43.56 | 865,229 | -0.58(-1.32%) |
Apr 21, 2021 | 43.34 | 44.20 | 42.85 | 44.15 | 659,280 | +0.50(+1.14%) |
Apr 20, 2021 | 44.71 | 44.77 | 42.69 | 43.65 | 527,905 | -1.46(-3.23%) |
Apr 19, 2021 | 45.52 | 45.75 | 44.83 | 45.11 | 370,099 | -0.55(-1.22%) |
Apr 16, 2021 | 46.88 | 47.34 | 45.61 | 45.66 | 685,018 | -0.77(-1.66%) |
Apr 15, 2021 | 45.94 | 46.47 | 45.15 | 46.43 | 499,489 | +0.67(+1.46%) |
Apr 14, 2021 | 45.61 | 46.47 | 45.61 | 45.77 | 617,255 | +0.35(+0.77%) |
Apr 13, 2021 | 45.39 | 45.80 | 44.02 | 45.42 | 639,415 | -0.47(-1.03%) |
Apr 12, 2021 | 46.18 | 46.35 | 45.67 | 45.89 | 760,195 | -0.21(-0.45%) |
Apr 09, 2021 | 46.45 | 46.72 | 45.75 | 46.09 | 486,656 | -0.24(-0.51%) |
Apr 08, 2021 | 46.33 | 46.76 | 45.69 | 46.33 | 675,368 | -0.08(-0.16%) |
Apr 07, 2021 | 46.74 | 47.04 | 46.30 | 46.40 | 603,537 | -0.07(-0.14%) |
Apr 06, 2021 | 46.28 | 47.62 | 45.95 | 46.47 | 940,468 | +0.16(+0.35%) |
Apr 05, 2021 | 47.07 | 47.37 | 46.08 | 46.31 | 1,422,900 | -0.39(-0.83%) |
Apr 01, 2021 | 46.46 | 46.95 | 45.96 | 46.70 | 379,077 | +0.60(+1.31%) |
Mar 31, 2021 | 46.89 | 47.22 | 46.09 | 46.09 | 767,995 | -0.95(-2.02%) |
Mar 30, 2021 | 46.64 | 47.71 | 46.64 | 47.04 | 592,790 | +0.56(+1.21%) |
Mar 29, 2021 | 46.77 | 47.46 | 45.95 | 46.48 | 1,028,407 | -0.55(-1.16%) |
Mar 26, 2021 | 46.28 | 47.04 | 45.84 | 47.03 | 1,277,021 | +1.16(+2.52%) |
Mar 25, 2021 | 43.44 | 46.09 | 43.23 | 45.87 | 662,416 | +1.97(+4.48%) |
Mar 24, 2021 | 43.97 | 45.82 | 43.77 | 43.90 | 929,456 | +0.61(+1.41%) |
Mar 23, 2021 | 45.06 | 45.83 | 43.04 | 43.29 | 2,425,078 | -2.32(-5.09%) |
Mar 22, 2021 | 45.37 | 46.20 | 44.75 | 45.61 | 922,774 | +0.39(+0.85%) |
Mar 19, 2021 | 46.27 | 46.58 | 44.80 | 45.23 | 1,360,044 | -1.16(-2.49%) |
Mar 18, 2021 | 47.65 | 48.14 | 46.29 | 46.39 | 754,099 | -1.21(-2.55%) |
Mar 17, 2021 | 47.34 | 48.49 | 46.56 | 47.60 | 1,204,864 | +0.43(+0.91%) |
Mar 16, 2021 | 47.98 | 48.37 | 46.83 | 47.17 | 1,060,446 | -1.12(-2.31%) |
Mar 15, 2021 | 48.76 | 49.02 | 47.79 | 48.28 | 1,404,860 | -0.44(-0.90%) |
Mar 12, 2021 | 48.88 | 49.66 | 48.43 | 48.72 | 1,830,786 | -0.05(-0.10%) |
Mar 11, 2021 | 45.84 | 48.89 | 45.72 | 48.77 | 1,424,027 | +3.07(+6.71%) |
Mar 10, 2021 | 45.61 | 46.36 | 45.17 | 45.71 | 1,233,075 | -0.07(-0.14%) |
Mar 09, 2021 | 47.51 | 47.51 | 45.26 | 45.77 | 1,268,126 | -1.59(-3.37%) |
Mar 08, 2021 | 45.95 | 47.78 | 45.72 | 47.37 | 1,877,865 | +2.36(+5.25%) |
Mar 05, 2021 | 45.49 | 45.68 | 42.99 | 45.00 | 712,564 | +0.29(+0.65%) |
Mar 04, 2021 | 44.25 | 45.90 | 43.52 | 44.71 | 871,348 | +0.45(+1.02%) |
Mar 03, 2021 | 41.93 | 44.81 | 41.93 | 44.26 | 925,659 | +2.18(+5.17%) |
Mar 02, 2021 | 42.54 | 43.08 | 41.62 | 42.09 | 939,260 | -0.84(-1.97%) |