Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.03 | 40.34 | 39.77 | 39.79 | 1,198,175 | -0.48(-1.19%) |
Mar 30, 2022 | 40.56 | 40.69 | 40.26 | 40.27 | 572,755 | -0.53(-1.30%) |
Mar 29, 2022 | 40.06 | 40.94 | 40.06 | 40.80 | 852,183 | +1.33(+3.37%) |
Mar 28, 2022 | 40.08 | 40.08 | 38.90 | 39.47 | 780,919 | -0.60(-1.50%) |
Mar 25, 2022 | 39.96 | 40.33 | 39.66 | 40.07 | 1,665,144 | +0.28(+0.70%) |
Mar 24, 2022 | 40.29 | 40.29 | 39.40 | 39.79 | 674,668 | -0.15(-0.38%) |
Mar 23, 2022 | 40.38 | 40.65 | 39.85 | 39.94 | 879,528 | -0.60(-1.48%) |
Mar 22, 2022 | 39.91 | 40.92 | 39.83 | 40.54 | 1,015,026 | +0.85(+2.14%) |
Mar 21, 2022 | 39.79 | 40.26 | 39.38 | 39.69 | 1,190,424 | -0.40(-1.00%) |
Mar 18, 2022 | 39.93 | 40.50 | 39.70 | 40.09 | 2,612,684 | -0.08(-0.20%) |
Mar 17, 2022 | 39.52 | 40.68 | 39.52 | 40.17 | 1,056,848 | +0.21(+0.53%) |
Mar 16, 2022 | 37.91 | 40.14 | 37.91 | 39.96 | 2,117,276 | +2.55(+6.82%) |
Mar 15, 2022 | 36.04 | 37.43 | 35.90 | 37.41 | 1,553,949 | +1.35(+3.74%) |
Mar 14, 2022 | 36.90 | 37.21 | 35.95 | 36.06 | 1,603,011 | -0.69(-1.88%) |
Mar 11, 2022 | 38.75 | 38.93 | 36.71 | 36.75 | 1,040,280 | -1.42(-3.72%) |
Mar 10, 2022 | 37.64 | 38.19 | 38.17 | 1,109,557 | -0.24(-0.62%) | |
Mar 09, 2022 | 38.11 | 38.67 | 37.77 | 38.41 | 1,371,875 | +1.14(+3.06%) |
Mar 08, 2022 | 36.48 | 38.69 | 35.66 | 37.27 | 1,923,785 | +0.95(+2.62%) |
Mar 07, 2022 | 38.88 | 38.88 | 36.29 | 36.32 | 2,343,936 | -2.58(-6.63%) |
Mar 04, 2022 | 39.30 | 39.48 | 38.63 | 38.90 | 957,750 | -1.10(-2.75%) |
Mar 03, 2022 | 40.68 | 40.68 | 39.30 | 40.00 | 1,214,761 | -0.34(-0.84%) |
Mar 02, 2022 | 39.59 | 40.80 | 39.49 | 40.34 | 2,406,231 | +1.11(+2.83%) |
Mar 01, 2022 | 40.23 | 40.31 | 38.95 | 39.23 | 1,598,561 | -0.98(-2.44%) |
Feb 28, 2022 | 41.27 | 41.94 | 39.66 | 40.21 | 2,569,518 | -2.27(-5.34%) |
Feb 25, 2022 | 42.18 | 42.75 | 41.84 | 42.48 | 1,342,078 | +0.34(+0.81%) |
Feb 24, 2022 | 40.61 | 42.27 | 40.33 | 42.14 | 1,254,275 | +0.43(+1.03%) |
Feb 23, 2022 | 41.83 | 42.53 | 41.13 | 41.71 | 1,834,984 | -0.20(-0.48%) |
Feb 22, 2022 | 41.61 | 43.07 | 41.31 | 41.91 | 2,027,778 | +0.58(+1.40%) |
Feb 18, 2022 | 41.33 | 0 | -0.37(-0.89%) | |||
Feb 17, 2022 | 41.84 | 42.09 | 41.53 | 41.70 | 1,196,312 | -0.71(-1.67%) |
Feb 16, 2022 | 41.90 | 42.62 | 41.62 | 42.41 | 975,270 | +0.36(+0.86%) |
Feb 15, 2022 | 41.57 | 42.53 | 41.57 | 42.05 | 1,641,956 | +0.96(+2.34%) |
Feb 14, 2022 | 40.79 | 41.26 | 40.66 | 41.09 | 2,382,630 | +0.41(+1.01%) |
Feb 11, 2022 | 41.88 | 42.08 | 40.36 | 40.68 | 1,051,616 | -1.02(-2.45%) |
Feb 10, 2022 | 41.84 | 42.73 | 41.47 | 41.70 | 766,159 | -0.80(-1.88%) |
Feb 09, 2022 | 42.53 | 42.90 | 42.40 | 42.50 | 1,526,942 | +0.64(+1.53%) |
Feb 08, 2022 | 40.49 | 41.98 | 40.37 | 41.86 | 1,133,389 | +0.68(+1.65%) |
Feb 07, 2022 | 41.12 | 41.55 | 40.77 | 41.18 | 1,219,053 | +0.10(+0.24%) |
Feb 04, 2022 | 40.13 | 41.26 | 40.02 | 41.08 | 1,996,625 | +0.52(+1.28%) |
Feb 03, 2022 | 41.66 | 40.54 | 40.56 | 768,558 | -1.40(-3.34%) | |
Feb 02, 2022 | 41.96 | 42.24 | 41.56 | 41.96 | 902,638 | -0.08(-0.19%) |
Feb 01, 2022 | 41.47 | 42.06 | 41.01 | 42.04 | 1,556,871 | +0.92(+2.24%) |
Jan 31, 2022 | 40.39 | 41.14 | 41.12 | 1,518,961 | +0.63(+1.56%) | |
Jan 28, 2022 | 39.88 | 40.47 | 39.46 | 40.49 | 1,502,049 | +0.10(+0.25%) |
Jan 27, 2022 | 41.12 | 41.79 | 40.20 | 40.39 | 1,196,551 | -0.61(-1.49%) |
Jan 26, 2022 | 42.97 | 43.23 | 40.87 | 41.00 | 1,684,109 | -1.42(-3.35%) |
Jan 25, 2022 | 41.99 | 42.68 | 41.35 | 42.42 | 1,266,543 | -0.41(-0.96%) |
Jan 24, 2022 | 41.73 | 43.00 | 40.80 | 42.83 | 1,242,215 | +0.38(+0.90%) |
Jan 21, 2022 | 43.01 | 43.24 | 42.37 | 42.45 | 927,243 | -0.88(-2.03%) |
Jan 20, 2022 | 44.47 | 44.68 | 43.31 | 43.33 | 1,257,919 | -0.80(-1.81%) |
Jan 19, 2022 | 44.31 | 44.81 | 43.39 | 44.13 | 882,897 | +0.02(+0.05%) |
Jan 18, 2022 | 44.41 | 44.54 | 43.90 | 44.11 | 1,332,442 | -0.36(-0.81%) |
Jan 14, 2022 | 44.47 | 0 | -0.53(-1.18%) | |||
Jan 13, 2022 | 45.18 | 45.77 | 44.87 | 45.00 | 896,181 | -0.08(-0.18%) |
Jan 12, 2022 | 45.80 | 46.08 | 44.66 | 45.08 | 2,349,994 | -0.40(-0.88%) |
Jan 11, 2022 | 44.57 | 45.72 | 44.02 | 45.48 | 836,754 | +1.04(+2.34%) |
Jan 10, 2022 | 44.44 | 44.56 | 43.73 | 44.44 | 1,105,262 | -0.36(-0.80%) |
Jan 07, 2022 | 45.13 | 45.44 | 44.52 | 44.80 | 702,377 | -0.55(-1.21%) |
Jan 06, 2022 | 45.75 | 46.00 | 44.84 | 45.35 | 1,416,143 | -0.48(-1.05%) |
Jan 05, 2022 | 47.19 | 47.60 | 45.79 | 45.83 | 634,409 | -1.14(-2.43%) |
Jan 04, 2022 | 46.91 | 47.56 | 46.69 | 46.97 | 1,401,575 | +0.53(+1.14%) |
Jan 03, 2022 | 46.05 | 46.71 | 45.81 | 46.44 | 1,268,756 | +0.47(+1.02%) |
Dec 31, 2021 | 45.90 | 46.29 | 45.80 | 45.97 | 472,398 | -0.16(-0.35%) |
Dec 30, 2021 | 46.39 | 46.70 | 46.10 | 46.13 | 427,258 | -0.19(-0.41%) |
Dec 29, 2021 | 45.85 | 46.47 | 45.80 | 46.32 | 551,158 | +0.21(+0.46%) |
Dec 28, 2021 | 45.75 | 46.57 | 45.75 | 46.11 | 1,522,623 | +0.16(+0.35%) |
Dec 27, 2021 | 45.17 | 46.07 | 45.05 | 45.95 | 1,645,564 | +0.80(+1.77%) |
Dec 23, 2021 | 44.91 | 45.51 | 44.78 | 45.15 | 491,891 | +0.37(+0.83%) |
Dec 22, 2021 | 45.30 | 45.52 | 44.74 | 44.78 | 549,747 | -0.40(-0.89%) |
Dec 21, 2021 | 43.55 | 45.67 | 43.50 | 45.18 | 1,846,588 | +2.24(+5.22%) |
Dec 20, 2021 | 43.11 | 43.33 | 41.96 | 42.94 | 1,521,306 | -1.07(-2.43%) |
Dec 17, 2021 | 43.69 | 44.64 | 43.06 | 44.01 | 2,592,597 | +0.18(+0.41%) |
Dec 16, 2021 | 45.10 | 45.27 | 43.45 | 43.83 | 1,267,747 | -0.88(-1.97%) |
Dec 15, 2021 | 44.52 | 44.87 | 43.78 | 44.71 | 1,117,381 | +0.21(+0.47%) |
Dec 14, 2021 | 44.33 | 44.95 | 44.27 | 44.50 | 1,297,927 | -0.30(-0.67%) |
Dec 13, 2021 | 45.32 | 45.49 | 44.57 | 44.80 | 853,903 | -0.63(-1.39%) |
Dec 10, 2021 | 45.86 | 46.16 | 45.08 | 45.43 | 1,023,321 | -0.39(-0.85%) |
Dec 09, 2021 | 46.20 | 46.64 | 45.80 | 45.82 | 597,685 | -0.73(-1.57%) |
Dec 08, 2021 | 46.77 | 46.87 | 46.47 | 46.55 | 1,127,695 | -0.13(-0.28%) |
Dec 07, 2021 | 46.44 | 47.17 | 46.12 | 46.68 | 741,244 | +0.83(+1.81%) |
Dec 06, 2021 | 45.51 | 46.67 | 44.73 | 45.85 | 1,425,144 | +0.96(+2.14%) |
Dec 03, 2021 | 46.10 | 46.19 | 44.15 | 44.89 | 2,741,589 | -1.09(-2.37%) |
Dec 02, 2021 | 44.85 | 46.30 | 44.73 | 45.98 | 1,733,203 | +1.18(+2.63%) |
Dec 01, 2021 | 47.35 | 47.52 | 44.77 | 44.80 | 1,005,462 | -1.64(-3.53%) |
Nov 30, 2021 | 47.61 | 48.00 | 45.93 | 46.44 | 2,366,988 | -1.73(-3.59%) |
Nov 29, 2021 | 49.22 | 49.32 | 48.00 | 48.17 | 1,069,462 | -0.33(-0.68%) |
Nov 26, 2021 | 48.67 | 48.90 | 47.79 | 48.50 | 706,744 | -1.54(-3.08%) |
Nov 24, 2021 | 50.18 | 50.55 | 49.56 | 50.04 | 526,200 | -0.66(-1.30%) |
Nov 23, 2021 | 51.08 | 51.08 | 50.47 | 50.70 | 793,412 | -0.05(-0.10%) |
Nov 22, 2021 | 50.53 | 51.63 | 50.30 | 50.75 | 745,198 | +0.28(+0.55%) |
Nov 19, 2021 | 50.65 | 51.04 | 50.46 | 50.47 | 553,571 | -0.51(-1.00%) |
Nov 18, 2021 | 51.37 | 51.19 | 50.91 | 50.98 | 618,854 | -0.40(-0.78%) |
Nov 17, 2021 | 51.49 | 51.52 | 50.96 | 51.38 | 556,744 | -0.36(-0.70%) |
Nov 16, 2021 | 52.01 | 52.57 | 51.62 | 51.74 | 1,532,696 | -0.43(-0.82%) |
Nov 15, 2021 | 52.25 | 52.34 | 51.73 | 52.17 | 452,214 | +0.20(+0.38%) |
Nov 12, 2021 | 51.14 | 52.01 | 50.81 | 51.97 | 3,035,390 | +0.92(+1.80%) |
Nov 11, 2021 | 51.22 | 51.51 | 50.82 | 51.05 | 1,035,430 | +0.08(+0.16%) |
Nov 10, 2021 | 51.77 | 50.97 | 890,172 | -1.03(-1.98%) | ||
Nov 09, 2021 | 52.84 | 53.15 | 51.85 | 52.00 | 1,689,664 | -0.85(-1.61%) |
Nov 08, 2021 | 53.60 | 53.83 | 52.68 | 52.85 | 1,410,577 | -0.12(-0.23%) |
Nov 05, 2021 | 54.13 | 54.67 | 52.87 | 52.97 | 1,533,109 | +0.22(+0.42%) |
Nov 04, 2021 | 53.00 | 54.30 | 52.06 | 52.75 | 1,278,826 | +0.00(+0.00%) |
Nov 03, 2021 | 52.74 | 52.96 | 52.31 | 52.75 | 1,086,613 | -0.14(-0.26%) |
Nov 02, 2021 | 52.38 | 53.06 | 52.12 | 52.89 | 1,072,170 | +0.58(+1.11%) |
Nov 01, 2021 | 51.79 | 52.80 | 52.08 | 52.31 | 789,361 | +0.69(+1.34%) |
Oct 29, 2021 | 51.44 | 51.98 | 51.20 | 51.62 | 1,028,249 | +0.03(+0.06%) |
Oct 28, 2021 | 50.69 | 52.04 | 50.69 | 51.59 | 1,084,848 | +0.91(+1.80%) |
Oct 27, 2021 | 51.52 | 51.66 | 50.58 | 50.68 | 552,355 | -0.95(-1.84%) |
Oct 26, 2021 | 51.44 | 51.63 | 536,387 | +0.28(+0.55%) | ||
Oct 25, 2021 | 51.26 | 51.78 | 51.03 | 51.35 | 496,041 | +0.10(+0.20%) |
Oct 22, 2021 | 51.39 | 51.62 | 50.98 | 51.25 | 537,724 | +0.02(+0.04%) |
Oct 21, 2021 | 50.88 | 51.28 | 50.73 | 51.23 | 633,521 | +0.27(+0.53%) |
Oct 20, 2021 | 50.06 | 51.03 | 50.02 | 50.96 | 555,850 | +0.60(+1.19%) |
Oct 19, 2021 | 50.56 | 50.84 | 50.14 | 50.36 | 1,120,429 | +0.12(+0.24%) |
Oct 18, 2021 | 50.24 | 50.67 | 49.84 | 50.24 | 949,796 | -0.38(-0.75%) |
Oct 15, 2021 | 49.73 | 51.05 | 49.63 | 50.62 | 1,746,009 | +1.43(+2.91%) |
Oct 14, 2021 | 48.59 | 49.24 | 48.28 | 49.19 | 1,082,662 | +1.18(+2.46%) |
Oct 13, 2021 | 47.56 | 48.22 | 47.14 | 48.01 | 857,814 | +0.43(+0.90%) |
Oct 12, 2021 | 47.57 | 48.10 | 47.47 | 47.58 | 648,449 | +0.01(+0.02%) |
Oct 11, 2021 | 48.51 | 48.80 | 47.49 | 47.57 | 829,801 | -0.90(-1.86%) |
Oct 08, 2021 | 48.20 | 48.61 | 48.08 | 48.47 | 1,388,470 | +0.16(+0.33%) |
Oct 07, 2021 | 48.32 | 48.73 | 48.19 | 48.31 | 1,145,839 | +0.26(+0.54%) |
Oct 06, 2021 | 47.63 | 48.91 | 47.18 | 48.05 | 2,899,695 | +0.98(+2.08%) |
Oct 05, 2021 | 47.05 | 47.58 | 46.71 | 47.07 | 948,544 | +0.12(+0.26%) |
Oct 04, 2021 | 46.83 | 47.47 | 46.71 | 46.95 | 939,658 | -0.14(-0.30%) |
Oct 01, 2021 | 46.03 | 47.52 | 45.61 | 47.09 | 1,433,704 | +1.19(+2.59%) |
Sep 30, 2021 | 46.66 | 46.75 | 45.87 | 45.90 | 1,520,785 | -0.62(-1.33%) |
Sep 29, 2021 | 46.93 | 47.26 | 46.41 | 46.52 | 1,657,083 | -0.23(-0.49%) |
Sep 28, 2021 | 46.69 | 46.86 | 46.17 | 46.75 | 1,281,760 | +0.06(+0.13%) |
Sep 27, 2021 | 46.35 | 47.39 | 46.20 | 46.69 | 1,112,855 | +0.40(+0.86%) |
Sep 24, 2021 | 45.82 | 46.37 | 45.58 | 46.29 | 1,222,520 | +0.29(+0.63%) |
Sep 23, 2021 | 45.37 | 46.36 | 45.06 | 46.00 | 807,043 | +0.90(+2.00%) |
Sep 22, 2021 | 44.75 | 45.33 | 44.65 | 45.10 | 1,830,718 | +0.69(+1.55%) |
Sep 21, 2021 | 45.14 | 45.18 | 44.24 | 44.41 | 2,061,530 | -0.32(-0.72%) |
Sep 20, 2021 | 44.06 | 44.89 | 43.95 | 44.73 | 1,575,758 | -0.54(-1.19%) |
Sep 17, 2021 | 46.48 | 46.52 | 44.86 | 45.27 | 3,966,936 | -1.46(-3.12%) |
Sep 16, 2021 | 47.29 | 47.68 | 46.70 | 46.73 | 1,039,260 | -0.75(-1.58%) |
Sep 15, 2021 | 46.42 | 47.56 | 46.42 | 47.48 | 1,273,637 | +0.83(+1.78%) |
Sep 14, 2021 | 47.38 | 47.52 | 46.32 | 46.65 | 927,522 | -0.36(-0.77%) |
Sep 13, 2021 | 46.90 | 47.04 | 46.05 | 47.01 | 1,181,192 | +0.71(+1.53%) |
Sep 10, 2021 | 46.05 | 47.00 | 46.04 | 46.30 | 1,175,828 | -0.63(-1.34%) |
Sep 09, 2021 | 47.17 | 47.79 | 46.91 | 46.93 | 865,278 | -0.24(-0.51%) |
Sep 08, 2021 | 47.13 | 47.46 | 46.31 | 47.17 | 863,225 | -0.24(-0.51%) |
Sep 07, 2021 | 48.45 | 48.67 | 47.38 | 47.41 | 1,952,781 | -1.18(-2.43%) |
Sep 03, 2021 | 49.06 | 49.31 | 48.44 | 48.59 | 1,110,316 | -0.57(-1.16%) |
Sep 02, 2021 | 48.73 | 49.55 | 48.56 | 49.16 | 1,130,818 | +0.73(+1.51%) |
Sep 01, 2021 | 48.21 | 48.67 | 47.55 | 48.43 | 1,717,655 | +0.26(+0.54%) |
Aug 31, 2021 | 48.36 | 48.62 | 47.86 | 48.17 | 1,162,583 | -0.13(-0.27%) |
Aug 30, 2021 | 49.00 | 49.15 | 48.28 | 48.30 | 672,265 | -0.45(-0.92%) |
Aug 27, 2021 | 48.19 | 49.23 | 47.90 | 48.75 | 1,308,654 | +0.86(+1.80%) |
Aug 26, 2021 | 48.64 | 48.85 | 47.74 | 47.89 | 959,552 | -0.74(-1.52%) |
Aug 25, 2021 | 48.34 | 48.93 | 48.19 | 48.63 | 663,611 | +0.35(+0.72%) |
Aug 24, 2021 | 47.15 | 48.42 | 47.02 | 48.28 | 918,326 | +1.11(+2.35%) |
Aug 23, 2021 | 47.30 | 47.55 | 47.02 | 47.17 | 612,329 | +0.49(+1.05%) |
Aug 20, 2021 | 46.05 | 46.93 | 45.76 | 46.68 | 1,695,618 | +0.49(+1.06%) |
Aug 19, 2021 | 46.78 | 47.06 | 45.73 | 46.19 | 1,029,751 | -1.32(-2.78%) |
Aug 18, 2021 | 48.21 | 48.55 | 47.50 | 47.51 | 437,200 | -0.79(-1.64%) |
Aug 17, 2021 | 48.21 | 48.70 | 47.61 | 48.30 | 556,047 | -0.53(-1.09%) |
Aug 16, 2021 | 49.34 | 49.57 | 48.45 | 48.83 | 1,296,768 | -0.83(-1.67%) |
Aug 13, 2021 | 50.00 | 50.34 | 49.53 | 49.66 | 1,207,897 | -0.25(-0.50%) |
Aug 12, 2021 | 49.50 | 50.00 | 49.33 | 49.91 | 1,009,836 | +0.21(+0.42%) |
Aug 11, 2021 | 49.59 | 50.00 | 49.05 | 49.70 | 2,411,118 | +0.37(+0.75%) |
Aug 10, 2021 | 48.50 | 49.34 | 48.20 | 49.33 | 1,742,620 | +1.00(+2.07%) |
Aug 09, 2021 | 47.75 | 48.57 | 47.41 | 48.33 | 1,617,593 | +0.28(+0.58%) |
Aug 06, 2021 | 48.45 | 49.10 | 47.64 | 48.05 | 4,345,539 | +0.04(+0.08%) |
Aug 05, 2021 | 47.39 | 48.03 | 46.87 | 48.01 | 2,651,898 | +2.14(+4.67%) |
Aug 04, 2021 | 46.32 | 47.03 | 45.86 | 45.87 | 1,590,276 | -0.94(-2.01%) |
Aug 03, 2021 | 45.99 | 46.97 | 45.38 | 46.81 | 1,898,241 | +0.96(+2.09%) |
Aug 02, 2021 | 46.09 | 47.12 | 45.67 | 45.85 | 2,426,024 | -0.03(-0.07%) |
Jul 30, 2021 | 46.40 | 46.52 | 45.59 | 45.88 | 2,698,648 | -0.65(-1.40%) |
Jul 29, 2021 | 46.19 | 48.15 | 45.38 | 46.53 | 3,692,760 | +1.29(+2.85%) |
Jul 28, 2021 | 45.26 | 45.94 | 45.04 | 45.24 | 1,611,176 | +0.32(+0.71%) |
Jul 27, 2021 | 44.98 | 45.15 | 44.52 | 44.92 | 632,085 | -0.50(-1.10%) |
Jul 26, 2021 | 45.23 | 45.64 | 45.18 | 45.42 | 418,363 | +0.22(+0.49%) |
Jul 23, 2021 | 45.33 | 45.33 | 44.84 | 45.20 | 325,042 | +0.17(+0.38%) |
Jul 22, 2021 | 45.61 | 45.76 | 45.01 | 45.03 | 667,260 | -0.66(-1.44%) |
Jul 21, 2021 | 44.41 | 45.78 | 44.30 | 45.69 | 860,447 | +1.44(+3.25%) |
Jul 20, 2021 | 42.74 | 44.60 | 42.63 | 44.25 | 847,136 | +1.51(+3.53%) |
Jul 19, 2021 | 42.93 | 43.37 | 42.02 | 42.74 | 1,247,712 | -1.14(-2.60%) |
Jul 16, 2021 | 45.20 | 45.23 | 43.86 | 43.88 | 680,273 | -0.71(-1.59%) |
Jul 15, 2021 | 44.46 | 45.06 | 44.10 | 44.59 | 732,766 | -0.26(-0.58%) |
Jul 14, 2021 | 45.91 | 46.23 | 44.56 | 44.85 | 842,649 | -0.78(-1.71%) |
Jul 13, 2021 | 46.27 | 46.59 | 45.62 | 45.63 | 430,307 | -0.83(-1.79%) |
Jul 12, 2021 | 46.00 | 46.51 | 45.62 | 46.46 | 738,445 | +0.22(+0.48%) |
Jul 09, 2021 | 45.96 | 46.59 | 45.91 | 46.24 | 871,862 | +0.88(+1.94%) |
Jul 08, 2021 | 44.98 | 45.81 | 44.36 | 45.36 | 815,738 | -0.43(-0.94%) |
Jul 07, 2021 | 45.53 | 46.15 | 45.38 | 45.79 | 943,153 | +0.10(+0.22%) |
Jul 06, 2021 | 46.98 | 46.99 | 44.92 | 45.69 | 1,193,143 | -1.29(-2.75%) |
Jul 02, 2021 | 46.86 | 47.28 | 46.47 | 46.98 | 1,459,294 | +0.33(+0.71%) |
Jul 01, 2021 | 46.00 | 46.74 | 45.92 | 46.65 | 2,285,282 | +0.84(+1.83%) |
Jun 30, 2021 | 45.14 | 45.98 | 45.14 | 45.81 | 662,025 | +0.34(+0.75%) |
Jun 29, 2021 | 46.01 | 46.22 | 45.27 | 45.47 | 490,310 | -0.38(-0.83%) |
Jun 28, 2021 | 46.52 | 46.52 | 45.70 | 45.85 | 593,847 | -0.65(-1.40%) |
Jun 25, 2021 | 46.02 | 46.60 | 45.88 | 46.50 | 1,408,624 | +0.75(+1.64%) |
Jun 24, 2021 | 45.48 | 45.93 | 45.11 | 45.75 | 554,266 | +0.43(+0.95%) |
Jun 23, 2021 | 45.43 | 46.10 | 45.28 | 45.32 | 1,112,416 | +0.09(+0.20%) |
Jun 22, 2021 | 44.64 | 45.43 | 44.15 | 45.23 | 1,483,967 | +0.55(+1.23%) |
Jun 21, 2021 | 43.90 | 44.70 | 43.85 | 44.68 | 1,473,841 | +1.16(+2.67%) |
Jun 18, 2021 | 44.03 | 44.48 | 43.47 | 43.52 | 1,961,821 | -1.22(-2.73%) |
Jun 17, 2021 | 45.83 | 45.91 | 44.05 | 44.74 | 1,631,749 | -1.08(-2.36%) |
Jun 16, 2021 | 45.88 | 46.23 | 45.49 | 45.82 | 838,468 | -0.39(-0.84%) |
Jun 15, 2021 | 46.04 | 46.26 | 45.62 | 46.21 | 973,574 | +0.16(+0.35%) |
Jun 14, 2021 | 46.54 | 46.78 | 45.58 | 46.05 | 1,861,530 | -0.53(-1.14%) |
Jun 11, 2021 | 46.23 | 46.66 | 46.03 | 46.58 | 1,464,621 | +0.64(+1.39%) |
Jun 10, 2021 | 45.46 | 46.01 | 45.23 | 45.94 | 1,564,693 | +0.64(+1.41%) |
Jun 09, 2021 | 46.25 | 46.35 | 45.30 | 45.30 | 877,356 | -0.83(-1.80%) |
Jun 08, 2021 | 45.02 | 46.16 | 44.95 | 46.13 | 1,720,092 | +1.01(+2.24%) |
Jun 07, 2021 | 45.85 | 46.16 | 45.01 | 45.12 | 1,413,200 | -0.68(-1.48%) |
Jun 04, 2021 | 45.23 | 46.06 | 45.20 | 45.80 | 2,451,630 | +0.79(+1.76%) |
Jun 03, 2021 | 45.12 | 45.45 | 44.54 | 45.01 | 2,097,058 | -0.22(-0.49%) |
Jun 02, 2021 | 45.58 | 45.58 | 44.88 | 45.23 | 1,260,036 | -0.13(-0.29%) |
Jun 01, 2021 | 44.69 | 45.67 | 44.67 | 45.36 | 1,229,878 | +1.16(+2.62%) |
May 28, 2021 | 44.67 | 44.77 | 43.98 | 44.20 | 957,874 | -0.32(-0.72%) |
May 27, 2021 | 44.80 | 45.06 | 44.47 | 44.52 | 1,271,498 | +0.31(+0.70%) |
May 26, 2021 | 43.71 | 44.30 | 43.25 | 44.21 | 1,036,586 | +0.39(+0.89%) |
May 25, 2021 | 44.19 | 44.52 | 43.76 | 43.82 | 929,094 | -0.38(-0.86%) |
May 24, 2021 | 44.31 | 44.46 | 43.75 | 44.20 | 669,771 | +0.16(+0.36%) |
May 21, 2021 | 44.22 | 44.59 | 43.79 | 44.04 | 1,134,247 | +0.26(+0.59%) |
May 20, 2021 | 43.82 | 44.28 | 43.48 | 43.78 | 1,050,658 | +0.09(+0.21%) |
May 19, 2021 | 42.74 | 43.69 | 42.55 | 43.69 | 1,834,522 | +0.09(+0.21%) |
May 18, 2021 | 44.10 | 44.28 | 43.38 | 43.60 | 1,429,013 | -0.49(-1.11%) |
May 17, 2021 | 43.90 | 44.24 | 43.52 | 44.09 | 1,217,415 | +0.17(+0.39%) |
May 14, 2021 | 42.50 | 44.03 | 42.01 | 43.92 | 1,377,517 | +1.78(+4.22%) |
May 13, 2021 | 41.68 | 42.55 | 41.59 | 42.14 | 906,641 | +0.57(+1.37%) |
May 12, 2021 | 42.20 | 42.51 | 41.34 | 41.57 | 1,312,110 | -0.65(-1.54%) |
May 11, 2021 | 42.23 | 42.41 | 41.46 | 42.22 | 1,749,885 | -0.47(-1.10%) |
May 10, 2021 | 43.16 | 43.68 | 42.61 | 42.69 | 1,532,442 | -0.28(-0.65%) |
May 07, 2021 | 42.69 | 43.65 | 42.61 | 42.97 | 995,880 | +0.23(+0.54%) |
May 06, 2021 | 42.72 | 42.98 | 41.57 | 42.74 | 2,542,829 | +0.25(+0.59%) |
May 05, 2021 | 42.86 | 43.33 | 41.97 | 42.49 | 2,354,227 | -0.50(-1.16%) |
May 04, 2021 | 43.47 | 43.47 | 42.36 | 42.99 | 1,905,945 | -0.67(-1.53%) |
May 03, 2021 | 45.20 | 45.68 | 43.60 | 43.66 | 2,148,938 | -1.53(-3.39%) |
Apr 30, 2021 | 44.93 | 45.75 | 44.73 | 45.19 | 3,334,600 | +0.09(+0.20%) |
Apr 29, 2021 | 45.47 | 45.47 | 43.67 | 45.10 | 2,051,697 | -0.58(-1.27%) |
Apr 28, 2021 | 45.51 | 46.08 | 45.40 | 45.68 | 1,024,063 | -0.11(-0.24%) |
Apr 27, 2021 | 45.18 | 45.94 | 44.64 | 45.79 | 1,367,141 | +0.79(+1.76%) |
Apr 26, 2021 | 45.66 | 46.00 | 44.82 | 45.00 | 1,530,607 | -0.21(-0.46%) |
Apr 23, 2021 | 44.48 | 45.40 | 44.48 | 45.21 | 790,000 | +0.80(+1.80%) |
Apr 22, 2021 | 44.67 | 45.03 | 44.16 | 44.41 | 495,432 | -0.07(-0.16%) |
Apr 21, 2021 | 43.96 | 44.92 | 43.95 | 44.48 | 750,937 | +0.34(+0.77%) |
Apr 20, 2021 | 44.94 | 45.33 | 43.75 | 44.14 | 768,259 | -0.79(-1.76%) |
Apr 19, 2021 | 44.87 | 45.09 | 44.40 | 44.93 | 880,299 | +0.07(+0.16%) |
Apr 16, 2021 | 44.90 | 45.43 | 44.67 | 44.86 | 659,800 | +0.43(+0.97%) |
Apr 15, 2021 | 44.35 | 44.48 | 43.75 | 44.43 | 747,758 | +0.37(+0.84%) |
Apr 14, 2021 | 42.94 | 44.31 | 42.71 | 44.06 | 1,019,767 | +1.10(+2.56%) |
Apr 13, 2021 | 43.41 | 43.55 | 42.50 | 42.96 | 926,443 | -0.44(-1.01%) |
Apr 12, 2021 | 43.67 | 43.91 | 42.97 | 43.40 | 1,627,347 | -0.01(-0.02%) |
Apr 09, 2021 | 43.18 | 43.47 | 42.70 | 43.41 | 921,800 | +0.13(+0.30%) |
Apr 08, 2021 | 43.86 | 44.03 | 43.01 | 43.28 | 1,366,495 | -0.56(-1.28%) |
Apr 07, 2021 | 44.27 | 44.63 | 43.53 | 43.84 | 895,276 | -0.43(-0.97%) |
Apr 06, 2021 | 43.60 | 45.13 | 43.60 | 44.27 | 1,198,072 | -0.50(-1.12%) |
Apr 05, 2021 | 44.90 | 45.29 | 44.19 | 44.77 | 1,230,225 | +0.41(+0.92%) |