Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.17 | 41.67 | 41.01 | 41.55 | 2,229,981 | -0.20(-0.49%) |
Feb 25, 2022 | 40.40 | 41.79 | 41.03 | 41.75 | 2,120,607 | +1.52(+3.79%) |
Feb 24, 2022 | 40.95 | 41.15 | 39.19 | 40.22 | 3,852,087 | -1.04(-2.53%) |
Feb 23, 2022 | 41.48 | 41.64 | 41.13 | 41.27 | 2,536,117 | -0.02(-0.04%) |
Feb 22, 2022 | 41.53 | 41.79 | 41.01 | 41.29 | 3,093,527 | -0.24(-0.58%) |
Feb 18, 2022 | 41.53 | 0 | +0.70(+1.72%) | |||
Feb 17, 2022 | 40.28 | 40.98 | 40.27 | 40.83 | 4,307,616 | +0.48(+1.19%) |
Feb 16, 2022 | 40.84 | 41.21 | 40.08 | 40.34 | 2,425,285 | -0.42(-1.04%) |
Feb 15, 2022 | 40.80 | 41.19 | 40.58 | 40.77 | 2,068,754 | +0.09(+0.23%) |
Feb 14, 2022 | 40.91 | 41.07 | 39.84 | 40.68 | 1,890,490 | -0.11(-0.27%) |
Feb 11, 2022 | 40.02 | 40.89 | 39.93 | 40.79 | 2,346,087 | +0.89(+2.22%) |
Feb 10, 2022 | 40.15 | 40.47 | 39.80 | 39.90 | 2,262,782 | -0.25(-0.62%) |
Feb 09, 2022 | 40.36 | 40.42 | 40.10 | 40.15 | 1,823,071 | -0.15(-0.37%) |
Feb 08, 2022 | 40.42 | 40.56 | 40.18 | 40.30 | 1,990,143 | +0.07(+0.18%) |
Feb 07, 2022 | 39.91 | 40.42 | 39.58 | 40.22 | 2,025,810 | +0.42(+1.04%) |
Feb 04, 2022 | 41.07 | 41.07 | 39.67 | 39.81 | 3,683,567 | -1.40(-3.39%) |
Feb 03, 2022 | 41.16 | 41.54 | 41.20 | 1,819,789 | +0.06(+0.13%) | |
Feb 02, 2022 | 40.70 | 41.40 | 40.64 | 41.15 | 2,279,332 | +0.36(+0.88%) |
Feb 01, 2022 | 40.72 | 40.98 | 40.18 | 40.79 | 2,646,311 | +0.03(+0.07%) |
Jan 31, 2022 | 40.69 | 40.97 | 40.76 | 5,102,477 | -0.09(-0.23%) | |
Jan 28, 2022 | 40.68 | 40.94 | 40.36 | 40.85 | 2,668,633 | +0.01(+0.02%) |
Jan 27, 2022 | 40.45 | 41.27 | 40.45 | 40.84 | 1,903,251 | +0.63(+1.56%) |
Jan 26, 2022 | 40.80 | 41.19 | 39.97 | 40.22 | 4,736,092 | -0.79(-1.94%) |
Jan 25, 2022 | 41.69 | 41.80 | 40.94 | 41.01 | 2,945,696 | -0.86(-2.05%) |
Jan 24, 2022 | 41.98 | 42.52 | 41.13 | 41.87 | 2,621,198 | +0.02(+0.04%) |
Jan 21, 2022 | 41.56 | 42.07 | 41.47 | 41.85 | 2,380,599 | +0.43(+1.05%) |
Jan 20, 2022 | 42.46 | 42.53 | 41.39 | 41.42 | 6,413,698 | -1.12(-2.63%) |
Jan 19, 2022 | 42.70 | 43.20 | 42.41 | 42.53 | 3,687,341 | -0.23(-0.54%) |
Jan 18, 2022 | 42.73 | 42.89 | 42.16 | 42.77 | 3,239,653 | -0.08(-0.19%) |
Jan 14, 2022 | 42.85 | 0 | +0.46(+1.09%) | |||
Jan 13, 2022 | 41.82 | 42.59 | 41.73 | 42.39 | 2,435,128 | +0.62(+1.48%) |
Jan 12, 2022 | 41.46 | 41.89 | 41.31 | 41.77 | 2,051,722 | +0.13(+0.31%) |
Jan 11, 2022 | 42.43 | 42.56 | 40.97 | 41.64 | 2,983,645 | -0.71(-1.68%) |
Jan 10, 2022 | 42.52 | 42.85 | 42.28 | 42.35 | 4,159,120 | -0.01(-0.02%) |
Jan 07, 2022 | 41.72 | 42.80 | 41.72 | 42.36 | 3,980,138 | +0.76(+1.82%) |
Jan 06, 2022 | 41.02 | 42.08 | 40.78 | 41.60 | 6,223,524 | +0.69(+1.69%) |
Jan 05, 2022 | 40.65 | 41.29 | 40.61 | 40.91 | 4,121,503 | +0.49(+1.21%) |
Jan 04, 2022 | 40.15 | 40.88 | 40.13 | 40.42 | 2,973,638 | +0.35(+0.87%) |
Jan 03, 2022 | 39.77 | 40.15 | 39.40 | 40.07 | 3,072,797 | +0.26(+0.64%) |
Dec 31, 2021 | 39.63 | 39.90 | 39.50 | 39.81 | 1,183,162 | +0.28(+0.72%) |
Dec 30, 2021 | 39.73 | 39.80 | 39.42 | 39.53 | 1,459,911 | -0.06(-0.16%) |
Dec 29, 2021 | 39.80 | 39.87 | 39.29 | 39.59 | 1,670,272 | -0.13(-0.32%) |
Dec 28, 2021 | 38.60 | 39.75 | 38.60 | 39.72 | 2,863,634 | +1.08(+2.80%) |
Dec 27, 2021 | 38.40 | 38.64 | 38.26 | 38.64 | 2,111,393 | +0.20(+0.52%) |
Dec 23, 2021 | 38.50 | 38.70 | 38.32 | 38.44 | 2,063,635 | -0.01(-0.02%) |
Dec 22, 2021 | 38.68 | 38.93 | 38.33 | 38.45 | 2,635,446 | -0.30(-0.78%) |
Dec 21, 2021 | 39.37 | 39.56 | 38.60 | 38.75 | 2,791,029 | -0.84(-2.13%) |
Dec 20, 2021 | 39.21 | 39.82 | 39.12 | 39.59 | 3,499,564 | +0.09(+0.23%) |
Dec 17, 2021 | 40.43 | 40.80 | 39.30 | 39.50 | 7,496,212 | -0.97(-2.40%) |
Dec 16, 2021 | 39.87 | 40.58 | 39.70 | 40.47 | 3,339,727 | +0.63(+1.59%) |
Dec 15, 2021 | 39.52 | 40.21 | 39.48 | 39.84 | 3,498,088 | +0.38(+0.97%) |
Dec 14, 2021 | 40.04 | 40.40 | 39.37 | 39.46 | 4,493,150 | -0.54(-1.35%) |
Dec 13, 2021 | 39.75 | 40.32 | 39.42 | 40.00 | 3,636,914 | +0.47(+1.18%) |
Dec 10, 2021 | 38.89 | 39.63 | 38.81 | 39.53 | 2,989,491 | +0.89(+2.30%) |
Dec 09, 2021 | 38.21 | 38.64 | 37.55 | 38.64 | 4,045,445 | +0.32(+0.84%) |
Dec 08, 2021 | 37.67 | 39.67 | 37.67 | 38.32 | 4,799,894 | +0.65(+1.73%) |
Dec 07, 2021 | 37.73 | 38.24 | 37.36 | 37.67 | 4,154,523 | -0.16(-0.44%) |
Dec 06, 2021 | 37.95 | 38.45 | 37.74 | 37.84 | 2,953,797 | +0.16(+0.41%) |
Dec 03, 2021 | 37.27 | 38.03 | 37.19 | 37.68 | 2,426,272 | +0.56(+1.51%) |
Dec 02, 2021 | 36.71 | 37.30 | 36.71 | 37.12 | 2,476,071 | +0.56(+1.53%) |
Dec 01, 2021 | 36.97 | 37.46 | 36.51 | 36.56 | 2,660,620 | -0.38(-1.04%) |
Nov 30, 2021 | 37.61 | 37.83 | 36.88 | 36.95 | 5,127,121 | -0.80(-2.11%) |
Nov 29, 2021 | 38.05 | 38.23 | 37.72 | 37.74 | 1,845,082 | -0.29(-0.77%) |
Nov 26, 2021 | 37.77 | 38.45 | 37.77 | 38.04 | 1,464,992 | +0.16(+0.41%) |
Nov 24, 2021 | 38.09 | 38.21 | 37.61 | 37.88 | 1,593,623 | -0.15(-0.39%) |
Nov 23, 2021 | 37.73 | 38.22 | 37.55 | 38.03 | 2,385,853 | +0.41(+1.10%) |
Nov 22, 2021 | 37.01 | 37.85 | 36.75 | 37.62 | 1,818,380 | +0.44(+1.18%) |
Nov 19, 2021 | 37.71 | 37.91 | 37.10 | 37.18 | 2,086,337 | -0.38(-1.00%) |
Nov 18, 2021 | 37.95 | 37.57 | 37.16 | 37.55 | 1,935,232 | -0.55(-1.44%) |
Nov 17, 2021 | 37.85 | 38.16 | 37.73 | 38.10 | 1,411,820 | +0.19(+0.51%) |
Nov 16, 2021 | 38.34 | 38.57 | 37.89 | 37.91 | 1,429,362 | -0.32(-0.84%) |
Nov 15, 2021 | 38.20 | 38.36 | 37.75 | 38.23 | 1,985,467 | +0.16(+0.43%) |
Nov 12, 2021 | 37.65 | 38.16 | 37.56 | 38.06 | 1,950,133 | +0.57(+1.51%) |
Nov 11, 2021 | 37.80 | 37.84 | 37.47 | 37.50 | 1,761,581 | -0.44(-1.16%) |
Nov 10, 2021 | 37.87 | 37.94 | 1,634,108 | +0.12(+0.31%) | ||
Nov 09, 2021 | 37.54 | 38.03 | 37.43 | 37.82 | 1,949,585 | +0.43(+1.15%) |
Nov 08, 2021 | 37.27 | 37.45 | 37.04 | 37.39 | 1,495,499 | +0.07(+0.20%) |
Nov 05, 2021 | 37.63 | 37.81 | 37.24 | 37.31 | 2,024,398 | -0.21(-0.56%) |
Nov 04, 2021 | 38.06 | 38.32 | 37.39 | 37.52 | 2,247,370 | -0.56(-1.47%) |
Nov 03, 2021 | 36.99 | 38.13 | 36.98 | 38.08 | 2,982,119 | +1.09(+2.95%) |
Nov 02, 2021 | 37.02 | 37.10 | 36.55 | 36.99 | 1,894,498 | -0.03(-0.07%) |
Nov 01, 2021 | 36.57 | 37.04 | 36.73 | 37.02 | 2,277,393 | +0.42(+1.15%) |
Oct 29, 2021 | 36.79 | 37.07 | 36.60 | 36.60 | 2,080,482 | -0.22(-0.60%) |
Oct 28, 2021 | 36.53 | 36.85 | 36.42 | 36.82 | 2,725,040 | +0.26(+0.70%) |
Oct 27, 2021 | 37.62 | 37.63 | 36.47 | 36.56 | 3,216,491 | -0.79(-2.11%) |
Oct 26, 2021 | 36.74 | 37.43 | 37.35 | 2,576,176 | +0.52(+1.42%) | |
Oct 25, 2021 | 37.29 | 37.29 | 36.68 | 36.83 | 3,274,362 | -0.46(-1.23%) |
Oct 22, 2021 | 37.22 | 37.47 | 37.11 | 37.29 | 2,647,012 | +0.06(+0.17%) |
Oct 21, 2021 | 37.89 | 37.89 | 37.02 | 37.22 | 2,452,017 | -0.60(-1.57%) |
Oct 20, 2021 | 37.45 | 38.05 | 37.33 | 37.82 | 1,886,465 | +0.42(+1.13%) |
Oct 19, 2021 | 37.47 | 37.47 | 36.94 | 37.40 | 2,134,670 | -0.04(-0.10%) |
Oct 18, 2021 | 37.62 | 37.84 | 37.17 | 37.43 | 2,383,325 | -0.27(-0.73%) |
Oct 15, 2021 | 38.03 | 38.18 | 37.49 | 37.71 | 2,208,122 | -0.30(-0.80%) |
Oct 14, 2021 | 38.04 | 38.20 | 37.79 | 38.01 | 2,118,275 | -0.02(-0.05%) |
Oct 13, 2021 | 38.24 | 38.30 | 37.65 | 38.03 | 2,233,812 | -0.23(-0.60%) |
Oct 12, 2021 | 38.40 | 38.62 | 38.10 | 38.26 | 2,458,842 | -0.10(-0.26%) |
Oct 11, 2021 | 38.72 | 38.93 | 38.31 | 38.36 | 1,665,649 | -0.31(-0.81%) |
Oct 08, 2021 | 38.63 | 38.99 | 38.56 | 38.67 | 1,722,773 | +0.01(+0.02%) |
Oct 07, 2021 | 38.93 | 39.15 | 38.51 | 38.66 | 2,703,828 | -0.27(-0.71%) |
Oct 06, 2021 | 38.71 | 38.95 | 38.21 | 38.93 | 2,180,378 | +0.28(+0.73%) |
Oct 05, 2021 | 38.06 | 38.79 | 38.01 | 38.65 | 4,226,903 | +0.41(+1.07%) |
Oct 04, 2021 | 37.65 | 38.31 | 37.65 | 38.24 | 2,728,164 | +0.53(+1.40%) |
Oct 01, 2021 | 38.01 | 38.07 | 37.57 | 37.72 | 2,330,960 | -0.25(-0.67%) |
Sep 30, 2021 | 38.93 | 38.93 | 37.96 | 37.97 | 3,073,801 | -0.94(-2.43%) |
Sep 29, 2021 | 38.19 | 39.05 | 38.15 | 38.91 | 2,107,841 | +0.72(+1.88%) |
Sep 28, 2021 | 38.47 | 38.64 | 37.94 | 38.20 | 2,276,516 | -0.18(-0.47%) |
Sep 27, 2021 | 38.61 | 38.96 | 38.27 | 38.38 | 2,266,238 | -0.15(-0.40%) |
Sep 24, 2021 | 38.47 | 38.80 | 38.39 | 38.53 | 1,354,193 | +0.14(+0.35%) |
Sep 23, 2021 | 38.47 | 38.77 | 38.36 | 38.40 | 1,616,128 | -0.07(-0.19%) |
Sep 22, 2021 | 38.65 | 38.67 | 37.92 | 38.47 | 2,810,687 | +0.13(+0.33%) |
Sep 21, 2021 | 38.69 | 38.92 | 38.16 | 38.34 | 2,186,215 | -0.35(-0.89%) |
Sep 20, 2021 | 38.80 | 39.14 | 38.46 | 38.69 | 4,133,564 | -0.54(-1.37%) |
Sep 17, 2021 | 39.41 | 39.69 | 39.12 | 39.22 | 10,188,068 | -0.30(-0.76%) |
Sep 16, 2021 | 40.01 | 40.21 | 39.29 | 39.52 | 3,299,807 | -0.44(-1.09%) |
Sep 15, 2021 | 39.50 | 40.09 | 39.38 | 39.96 | 3,436,056 | +0.58(+1.48%) |
Sep 14, 2021 | 39.80 | 39.94 | 39.11 | 39.38 | 3,133,312 | -0.43(-1.07%) |
Sep 13, 2021 | 39.36 | 40.23 | 39.34 | 39.80 | 3,591,810 | +0.62(+1.58%) |
Sep 10, 2021 | 39.02 | 39.28 | 38.55 | 39.19 | 2,516,089 | +0.32(+0.82%) |
Sep 09, 2021 | 39.10 | 39.20 | 38.75 | 38.87 | 2,836,820 | -0.20(-0.51%) |
Sep 08, 2021 | 39.15 | 39.75 | 38.89 | 39.07 | 3,742,691 | +0.13(+0.33%) |
Sep 07, 2021 | 39.09 | 39.39 | 38.73 | 38.94 | 3,865,967 | -0.15(-0.39%) |
Sep 03, 2021 | 38.91 | 39.45 | 38.84 | 39.10 | 3,186,088 | +0.22(+0.56%) |
Sep 02, 2021 | 38.52 | 39.27 | 38.44 | 38.88 | 5,374,037 | +0.20(+0.52%) |
Sep 01, 2021 | 38.75 | 39.41 | 38.18 | 38.68 | 5,497,875 | +0.78(+2.06%) |
Aug 31, 2021 | 37.15 | 38.01 | 36.86 | 37.90 | 5,765,064 | +0.70(+1.88%) |
Aug 30, 2021 | 37.44 | 37.68 | 37.14 | 37.20 | 2,915,192 | -0.40(-1.06%) |
Aug 27, 2021 | 36.55 | 37.71 | 36.43 | 37.60 | 4,338,775 | +0.88(+2.40%) |
Aug 26, 2021 | 37.05 | 37.29 | 36.61 | 36.72 | 5,437,248 | -0.62(-1.65%) |
Aug 25, 2021 | 37.49 | 37.87 | 37.21 | 37.33 | 5,354,036 | -0.83(-2.17%) |
Aug 24, 2021 | 38.70 | 38.70 | 38.08 | 38.16 | 3,766,498 | -0.45(-1.18%) |
Aug 23, 2021 | 39.28 | 39.28 | 38.57 | 38.61 | 3,537,260 | -0.69(-1.76%) |
Aug 20, 2021 | 39.30 | 39.77 | 39.02 | 39.30 | 5,266,917 | +0.07(+0.19%) |
Aug 19, 2021 | 38.90 | 39.43 | 38.90 | 39.23 | 2,541,479 | +0.38(+0.98%) |
Aug 18, 2021 | 39.81 | 39.86 | 38.82 | 38.85 | 2,262,162 | -1.02(-2.55%) |
Aug 17, 2021 | 39.50 | 40.14 | 39.49 | 39.87 | 4,719,215 | +0.42(+1.06%) |
Aug 16, 2021 | 39.31 | 39.99 | 39.30 | 39.45 | 2,710,180 | +0.24(+0.60%) |
Aug 13, 2021 | 38.85 | 39.26 | 38.80 | 39.21 | 1,561,415 | +0.54(+1.39%) |
Aug 12, 2021 | 38.91 | 39.07 | 38.60 | 38.68 | 1,855,392 | -0.22(-0.56%) |
Aug 11, 2021 | 38.70 | 39.18 | 38.53 | 38.90 | 2,284,228 | +0.29(+0.75%) |
Aug 10, 2021 | 38.56 | 38.71 | 38.41 | 38.61 | 2,384,062 | -0.07(-0.19%) |
Aug 09, 2021 | 38.52 | 38.70 | 38.37 | 38.68 | 1,962,583 | +0.26(+0.69%) |
Aug 06, 2021 | 38.32 | 38.68 | 38.24 | 38.41 | 2,863,676 | +0.06(+0.17%) |
Aug 05, 2021 | 38.60 | 38.66 | 38.30 | 38.35 | 2,000,616 | -0.20(-0.52%) |
Aug 04, 2021 | 39.25 | 39.25 | 38.47 | 38.55 | 2,802,416 | -0.82(-2.08%) |
Aug 03, 2021 | 39.22 | 39.75 | 39.06 | 39.37 | 2,215,265 | +0.04(+0.09%) |
Aug 02, 2021 | 39.70 | 39.73 | 39.29 | 39.33 | 3,399,227 | -0.37(-0.94%) |
Jul 30, 2021 | 39.95 | 40.24 | 39.69 | 39.70 | 3,730,942 | -0.20(-0.50%) |
Jul 29, 2021 | 40.05 | 40.32 | 39.88 | 39.90 | 1,773,670 | -0.15(-0.36%) |
Jul 28, 2021 | 40.47 | 40.61 | 39.79 | 40.05 | 2,244,388 | -0.54(-1.32%) |
Jul 27, 2021 | 40.63 | 40.94 | 40.39 | 40.58 | 2,505,043 | +0.16(+0.40%) |
Jul 26, 2021 | 40.58 | 40.68 | 40.33 | 40.42 | 1,775,426 | -0.05(-0.13%) |
Jul 23, 2021 | 40.29 | 40.58 | 40.07 | 40.48 | 2,013,450 | +0.27(+0.68%) |
Jul 22, 2021 | 40.34 | 40.43 | 39.94 | 40.20 | 3,485,807 | -0.29(-0.72%) |
Jul 21, 2021 | 41.10 | 41.24 | 40.45 | 40.49 | 3,130,307 | -0.63(-1.52%) |
Jul 20, 2021 | 41.87 | 42.22 | 41.06 | 41.12 | 3,271,496 | -0.57(-1.37%) |
Jul 19, 2021 | 41.30 | 41.94 | 40.96 | 41.69 | 3,087,755 | +0.35(+0.83%) |
Jul 16, 2021 | 41.03 | 41.40 | 40.98 | 41.35 | 2,419,489 | +0.43(+1.04%) |
Jul 15, 2021 | 40.18 | 40.98 | 40.18 | 40.92 | 2,374,869 | +0.63(+1.56%) |
Jul 14, 2021 | 40.55 | 40.56 | 39.79 | 40.29 | 3,271,869 | -0.31(-0.76%) |
Jul 13, 2021 | 40.96 | 41.19 | 40.44 | 40.60 | 3,597,041 | -0.43(-1.04%) |
Jul 12, 2021 | 40.99 | 41.17 | 40.87 | 41.03 | 2,737,247 | -0.08(-0.20%) |
Jul 09, 2021 | 41.30 | 41.50 | 41.00 | 41.11 | 2,307,809 | -0.20(-0.48%) |
Jul 08, 2021 | 41.48 | 42.05 | 41.13 | 41.31 | 3,783,984 | -0.20(-0.48%) |
Jul 07, 2021 | 40.90 | 41.62 | 40.90 | 41.51 | 4,576,327 | +0.49(+1.19%) |
Jul 06, 2021 | 41.08 | 41.12 | 40.78 | 41.02 | 1,929,855 | -0.11(-0.26%) |
Jul 02, 2021 | 41.31 | 41.41 | 41.03 | 41.13 | 2,034,306 | -0.05(-0.13%) |
Jul 01, 2021 | 40.99 | 41.39 | 40.95 | 41.18 | 1,869,219 | +0.12(+0.29%) |
Jun 30, 2021 | 41.15 | 41.35 | 40.89 | 41.07 | 3,223,994 | -0.04(-0.09%) |
Jun 29, 2021 | 41.34 | 41.47 | 41.08 | 41.10 | 1,532,563 | -0.21(-0.50%) |
Jun 28, 2021 | 41.22 | 41.40 | 41.09 | 41.31 | 1,754,653 | +0.09(+0.22%) |
Jun 25, 2021 | 40.72 | 41.31 | 40.62 | 41.22 | 4,388,176 | +0.50(+1.24%) |
Jun 24, 2021 | 40.67 | 41.01 | 40.33 | 40.71 | 3,311,807 | -0.02(-0.04%) |
Jun 23, 2021 | 40.94 | 41.07 | 40.71 | 40.73 | 2,074,388 | -0.33(-0.81%) |
Jun 22, 2021 | 41.12 | 41.44 | 40.85 | 41.07 | 2,483,811 | +0.04(+0.09%) |
Jun 21, 2021 | 40.85 | 41.13 | 40.69 | 41.03 | 2,469,287 | +0.25(+0.62%) |
Jun 18, 2021 | 41.01 | 41.08 | 40.68 | 40.78 | 4,733,999 | -0.38(-0.92%) |
Jun 17, 2021 | 41.09 | 41.40 | 40.68 | 41.16 | 4,222,660 | +0.15(+0.37%) |
Jun 16, 2021 | 41.01 | 41.08 | 40.71 | 41.00 | 3,391,143 | +0.14(+0.33%) |
Jun 15, 2021 | 41.39 | 41.46 | 40.70 | 40.87 | 3,521,287 | -0.41(-0.98%) |
Jun 14, 2021 | 41.44 | 41.46 | 40.90 | 41.27 | 3,040,904 | -0.26(-0.63%) |
Jun 11, 2021 | 41.26 | 41.57 | 41.14 | 41.53 | 3,727,173 | +0.35(+0.85%) |
Jun 10, 2021 | 41.22 | 41.83 | 40.89 | 41.18 | 5,042,302 | -0.18(-0.44%) |
Jun 09, 2021 | 40.49 | 42.41 | 40.30 | 41.36 | 13,737,473 | -2.88(-6.51%) |
Jun 08, 2021 | 44.66 | 44.72 | 43.94 | 44.25 | 2,887,677 | -0.31(-0.69%) |
Jun 07, 2021 | 44.70 | 44.83 | 44.23 | 44.55 | 1,490,279 | -0.20(-0.44%) |
Jun 04, 2021 | 44.48 | 44.82 | 44.23 | 44.75 | 1,460,555 | +0.23(+0.53%) |
Jun 03, 2021 | 44.72 | 45.04 | 43.98 | 44.52 | 2,180,519 | -0.22(-0.48%) |
Jun 02, 2021 | 44.16 | 44.73 | 43.74 | 44.73 | 2,096,832 | +0.71(+1.62%) |
Jun 01, 2021 | 43.98 | 44.24 | 43.80 | 44.02 | 1,590,652 | +0.18(+0.41%) |
May 28, 2021 | 43.17 | 43.95 | 43.17 | 43.84 | 2,316,605 | +0.77(+1.78%) |
May 27, 2021 | 43.62 | 43.87 | 43.07 | 43.07 | 2,811,234 | -0.49(-1.12%) |
May 26, 2021 | 43.51 | 43.77 | 43.44 | 43.56 | 1,540,906 | -0.05(-0.10%) |
May 25, 2021 | 43.82 | 43.82 | 43.06 | 43.61 | 1,967,388 | -0.21(-0.47%) |
May 24, 2021 | 43.60 | 44.06 | 43.57 | 43.81 | 1,515,747 | -0.21(-0.47%) |
May 21, 2021 | 44.11 | 44.69 | 43.93 | 44.02 | 2,946,229 | +0.01(+0.02%) |
May 20, 2021 | 43.52 | 44.44 | 43.39 | 44.01 | 3,281,224 | +0.48(+1.10%) |
May 19, 2021 | 44.05 | 44.12 | 43.29 | 43.53 | 2,335,914 | -0.43(-0.98%) |
May 18, 2021 | 44.34 | 44.59 | 43.90 | 43.97 | 2,582,855 | -0.50(-1.11%) |
May 17, 2021 | 44.27 | 44.80 | 43.91 | 44.46 | 2,609,464 | +0.08(+0.18%) |
May 14, 2021 | 44.73 | 45.11 | 44.37 | 44.38 | 1,288,864 | -0.26(-0.59%) |
May 13, 2021 | 44.13 | 45.02 | 43.95 | 44.64 | 2,114,074 | +0.32(+0.73%) |
May 12, 2021 | 45.09 | 45.09 | 44.29 | 44.32 | 2,400,775 | -0.75(-1.66%) |
May 11, 2021 | 45.37 | 45.46 | 44.75 | 45.07 | 2,334,724 | -0.11(-0.24%) |
May 10, 2021 | 44.55 | 45.51 | 44.55 | 45.17 | 2,001,126 | +0.54(+1.21%) |
May 07, 2021 | 44.80 | 44.85 | 44.03 | 44.63 | 2,298,332 | -0.24(-0.54%) |
May 06, 2021 | 44.37 | 45.00 | 44.26 | 44.88 | 2,661,321 | +0.87(+1.99%) |
May 05, 2021 | 43.37 | 44.12 | 43.15 | 44.00 | 2,565,882 | +0.54(+1.24%) |
May 04, 2021 | 43.68 | 43.80 | 43.19 | 43.46 | 1,704,310 | -0.14(-0.31%) |
May 03, 2021 | 43.03 | 43.83 | 42.89 | 43.60 | 1,983,660 | +0.59(+1.36%) |
Apr 30, 2021 | 43.37 | 43.37 | 42.89 | 43.01 | 2,102,435 | -0.24(-0.56%) |
Apr 29, 2021 | 42.83 | 43.40 | 42.81 | 43.25 | 1,755,994 | +0.41(+0.95%) |
Apr 28, 2021 | 43.41 | 43.63 | 42.74 | 42.85 | 2,188,385 | -0.41(-0.94%) |
Apr 27, 2021 | 43.10 | 43.32 | 42.73 | 43.25 | 2,762,273 | +0.09(+0.21%) |
Apr 26, 2021 | 43.98 | 44.02 | 43.06 | 43.16 | 3,658,209 | -0.77(-1.74%) |
Apr 23, 2021 | 44.37 | 44.57 | 43.72 | 43.93 | 2,152,171 | -0.68(-1.53%) |
Apr 22, 2021 | 45.36 | 45.36 | 44.61 | 44.61 | 1,895,369 | -0.92(-2.02%) |
Apr 21, 2021 | 45.46 | 45.79 | 45.25 | 45.53 | 1,485,082 | +0.37(+0.82%) |
Apr 20, 2021 | 44.75 | 45.51 | 44.66 | 45.16 | 2,426,654 | +0.43(+0.97%) |
Apr 19, 2021 | 44.34 | 44.88 | 44.27 | 44.73 | 1,512,074 | +0.23(+0.53%) |
Apr 16, 2021 | 44.22 | 44.74 | 43.98 | 44.50 | 1,641,827 | +0.47(+1.06%) |
Apr 15, 2021 | 43.67 | 44.28 | 43.67 | 44.03 | 1,874,764 | +0.40(+0.91%) |
Apr 14, 2021 | 44.00 | 44.07 | 43.33 | 43.63 | 1,639,754 | -0.38(-0.86%) |
Apr 13, 2021 | 44.05 | 44.33 | 43.70 | 44.01 | 2,603,451 | +0.03(+0.06%) |
Apr 12, 2021 | 43.41 | 44.05 | 43.33 | 43.98 | 1,923,270 | +0.68(+1.58%) |
Apr 09, 2021 | 43.82 | 44.05 | 42.89 | 43.30 | 1,844,543 | -0.61(-1.39%) |
Apr 08, 2021 | 44.19 | 44.40 | 43.72 | 43.91 | 2,416,137 | -0.42(-0.95%) |
Apr 07, 2021 | 44.81 | 44.98 | 44.08 | 44.34 | 2,638,378 | -0.45(-1.01%) |
Apr 06, 2021 | 44.78 | 45.13 | 44.34 | 44.79 | 2,880,032 | +0.00(+0.00%) |
Apr 05, 2021 | 44.80 | 45.61 | 44.50 | 44.79 | 3,006,977 | +0.11(+0.24%) |
Apr 01, 2021 | 44.85 | 45.10 | 43.84 | 44.68 | 3,349,471 | -0.27(-0.60%) |
Mar 31, 2021 | 45.73 | 45.98 | 44.81 | 44.95 | 2,701,535 | -0.99(-2.16%) |
Mar 30, 2021 | 46.46 | 46.65 | 45.81 | 45.94 | 3,056,625 | -0.52(-1.12%) |
Mar 29, 2021 | 45.55 | 46.70 | 45.54 | 46.46 | 3,264,126 | +0.97(+2.14%) |
Mar 26, 2021 | 44.25 | 45.55 | 43.89 | 45.48 | 3,509,183 | +1.34(+3.04%) |
Mar 25, 2021 | 43.90 | 44.43 | 43.44 | 44.14 | 1,946,811 | +0.54(+1.23%) |
Mar 24, 2021 | 44.65 | 44.65 | 43.51 | 43.61 | 2,836,160 | -1.66(-3.67%) |
Mar 23, 2021 | 45.81 | 45.89 | 45.13 | 45.27 | 1,868,801 | -0.35(-0.76%) |
Mar 22, 2021 | 44.35 | 45.63 | 44.16 | 45.62 | 2,148,274 | +1.10(+2.47%) |
Mar 19, 2021 | 44.38 | 44.77 | 44.16 | 44.52 | 3,851,646 | +0.24(+0.55%) |
Mar 18, 2021 | 43.54 | 44.45 | 43.54 | 44.28 | 2,151,012 | +0.50(+1.14%) |
Mar 17, 2021 | 43.81 | 43.98 | 43.00 | 43.78 | 3,136,115 | +0.05(+0.12%) |
Mar 16, 2021 | 42.64 | 43.87 | 42.60 | 43.72 | 2,431,672 | +1.16(+2.73%) |
Mar 15, 2021 | 43.10 | 43.32 | 42.40 | 42.56 | 1,980,004 | -0.32(-0.75%) |
Mar 12, 2021 | 42.68 | 42.91 | 42.46 | 42.88 | 2,527,090 | +0.46(+1.10%) |
Mar 11, 2021 | 42.65 | 43.02 | 41.89 | 42.42 | 2,485,442 | -0.39(-0.92%) |
Mar 10, 2021 | 40.66 | 43.51 | 40.15 | 42.81 | 7,591,550 | +0.85(+2.02%) |
Mar 09, 2021 | 42.12 | 42.49 | 41.90 | 41.96 | 2,377,631 | -0.29(-0.68%) |
Mar 08, 2021 | 41.84 | 42.86 | 41.51 | 42.25 | 3,531,448 | +0.59(+1.42%) |
Mar 05, 2021 | 41.07 | 41.83 | 40.88 | 41.66 | 2,403,951 | +0.71(+1.72%) |
Mar 04, 2021 | 41.17 | 41.44 | 40.75 | 40.95 | 1,909,244 | -0.01(-0.02%) |
Mar 03, 2021 | 40.68 | 41.08 | 40.36 | 40.96 | 2,247,036 | +0.17(+0.42%) |
Mar 02, 2021 | 40.72 | 41.02 | 40.32 | 40.79 | 2,218,626 | +0.09(+0.22%) |