Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.22 | 48.84 | 46.53 | 46.83 | 516,321 | -1.70(-3.50%) |
Apr 28, 2022 | 48.62 | 49.12 | 47.46 | 48.53 | 546,980 | +0.63(+1.32%) |
Apr 27, 2022 | 47.04 | 48.34 | 47.03 | 47.90 | 577,998 | +0.46(+0.97%) |
Apr 26, 2022 | 48.82 | 49.36 | 47.11 | 47.44 | 651,030 | -1.81(-3.68%) |
Apr 25, 2022 | 48.32 | 49.50 | 47.86 | 49.25 | 763,370 | +0.66(+1.36%) |
Apr 22, 2022 | 49.76 | 50.16 | 48.32 | 48.59 | 487,972 | -1.51(-3.01%) |
Apr 21, 2022 | 52.01 | 52.69 | 49.80 | 50.10 | 566,710 | -0.72(-1.42%) |
Apr 20, 2022 | 50.34 | 51.61 | 50.34 | 50.82 | 365,442 | +0.65(+1.30%) |
Apr 19, 2022 | 49.23 | 50.70 | 49.23 | 50.17 | 434,365 | +1.35(+2.77%) |
Apr 18, 2022 | 48.89 | 49.74 | 48.31 | 48.82 | 348,726 | -0.46(-0.93%) |
Apr 14, 2022 | 49.44 | 50.15 | 49.16 | 49.28 | 641,967 | +0.14(+0.28%) |
Apr 13, 2022 | 48.35 | 49.44 | 48.05 | 49.14 | 659,908 | +1.19(+2.48%) |
Apr 12, 2022 | 47.63 | 48.39 | 47.32 | 47.95 | 665,950 | +0.93(+1.98%) |
Apr 11, 2022 | 47.43 | 48.92 | 46.80 | 47.02 | 537,751 | -0.72(-1.51%) |
Apr 08, 2022 | 47.96 | 48.59 | 47.06 | 47.74 | 579,451 | -0.56(-1.16%) |
Apr 07, 2022 | 48.03 | 48.31 | 46.50 | 48.30 | 1,108,527 | +0.29(+0.60%) |
Apr 06, 2022 | 49.69 | 49.92 | 47.97 | 48.01 | 508,254 | -2.48(-4.91%) |
Apr 05, 2022 | 51.79 | 52.62 | 50.31 | 50.49 | 593,440 | -1.43(-2.75%) |
Apr 04, 2022 | 51.74 | 52.17 | 50.64 | 51.92 | 373,658 | -0.02(-0.04%) |
Apr 01, 2022 | 52.70 | 52.91 | 51.72 | 51.94 | 407,993 | -0.07(-0.13%) |
Mar 31, 2022 | 52.81 | 53.40 | 51.86 | 52.01 | 896,745 | -0.90(-1.70%) |
Mar 30, 2022 | 53.00 | 53.62 | 52.30 | 52.91 | 470,197 | -0.58(-1.08%) |
Mar 29, 2022 | 53.28 | 54.55 | 53.25 | 53.49 | 532,263 | +1.26(+2.41%) |
Mar 28, 2022 | 52.69 | 53.26 | 51.67 | 52.23 | 255,096 | -0.65(-1.23%) |
Mar 25, 2022 | 53.07 | 53.96 | 52.65 | 52.88 | 403,245 | +0.02(+0.04%) |
Mar 24, 2022 | 51.64 | 52.92 | 51.15 | 52.86 | 365,513 | +1.35(+2.62%) |
Mar 23, 2022 | 52.49 | 53.14 | 50.81 | 51.51 | 946,309 | -1.73(-3.25%) |
Mar 22, 2022 | 52.54 | 53.62 | 51.93 | 53.24 | 641,524 | +0.96(+1.84%) |
Mar 21, 2022 | 52.05 | 52.34 | 51.41 | 52.28 | 592,865 | -0.31(-0.59%) |
Mar 18, 2022 | 52.60 | 53.03 | 51.36 | 52.59 | 1,045,784 | +0.76(+1.47%) |
Mar 17, 2022 | 52.13 | 52.30 | 50.90 | 51.83 | 658,736 | -0.69(-1.31%) |
Mar 16, 2022 | 50.60 | 52.61 | 50.60 | 52.52 | 583,996 | +2.59(+5.19%) |
Mar 15, 2022 | 49.22 | 50.86 | 49.09 | 49.93 | 398,634 | +1.14(+2.34%) |
Mar 14, 2022 | 49.82 | 50.23 | 47.78 | 48.79 | 436,944 | -0.49(-0.99%) |
Mar 11, 2022 | 49.81 | 50.39 | 49.02 | 49.28 | 439,090 | -0.06(-0.12%) |
Mar 10, 2022 | 45.96 | 49.51 | 49.34 | 420,991 | +2.20(+4.67%) | |
Mar 09, 2022 | 48.15 | 48.85 | 46.98 | 47.14 | 672,195 | +1.14(+2.48%) |
Mar 08, 2022 | 44.70 | 47.22 | 43.22 | 46.00 | 1,042,411 | +1.91(+4.33%) |
Mar 07, 2022 | 48.50 | 48.50 | 43.94 | 44.09 | 1,158,640 | -4.41(-9.09%) |
Mar 04, 2022 | 48.87 | 49.77 | 47.26 | 48.50 | 856,575 | -1.59(-3.17%) |
Mar 03, 2022 | 51.62 | 51.84 | 49.82 | 50.09 | 468,845 | -1.02(-2.00%) |
Mar 02, 2022 | 50.47 | 52.12 | 50.24 | 51.11 | 636,616 | +1.81(+3.67%) |
Mar 01, 2022 | 50.57 | 51.85 | 48.50 | 49.30 | 1,325,238 | -2.56(-4.94%) |
Feb 28, 2022 | 50.74 | 51.89 | 49.77 | 51.86 | 1,071,308 | -0.03(-0.06%) |
Feb 25, 2022 | 50.06 | 51.93 | 49.52 | 51.89 | 598,094 | +2.23(+4.49%) |
Feb 24, 2022 | 47.94 | 49.79 | 47.63 | 49.66 | 661,815 | -0.40(-0.80%) |
Feb 23, 2022 | 51.81 | 51.99 | 49.98 | 50.06 | 419,672 | -0.84(-1.65%) |
Feb 22, 2022 | 51.18 | 52.06 | 50.18 | 50.90 | 510,483 | -0.69(-1.34%) |
Feb 18, 2022 | 51.59 | 0 | -0.42(-0.81%) | |||
Feb 17, 2022 | 53.47 | 54.08 | 51.91 | 52.01 | 414,792 | -2.34(-4.31%) |
Feb 16, 2022 | 53.28 | 54.76 | 53.26 | 54.35 | 670,551 | +0.60(+1.12%) |
Feb 15, 2022 | 50.91 | 53.95 | 50.86 | 53.75 | 607,081 | +3.62(+7.22%) |
Feb 14, 2022 | 50.50 | 51.78 | 49.80 | 50.13 | 658,008 | -0.60(-1.18%) |
Feb 11, 2022 | 51.98 | 52.19 | 49.66 | 50.73 | 682,968 | -0.85(-1.65%) |
Feb 10, 2022 | 50.03 | 52.91 | 50.03 | 51.58 | 445,174 | +0.58(+1.14%) |
Feb 09, 2022 | 50.77 | 51.37 | 50.45 | 51.00 | 304,797 | +1.05(+2.10%) |
Feb 08, 2022 | 48.93 | 50.22 | 48.88 | 49.95 | 394,201 | +1.24(+2.55%) |
Feb 07, 2022 | 47.55 | 48.98 | 47.16 | 48.71 | 283,455 | +1.51(+3.20%) |
Feb 04, 2022 | 46.43 | 47.59 | 45.90 | 47.20 | 403,565 | +0.32(+0.68%) |
Feb 03, 2022 | 46.62 | 47.90 | 46.88 | 774,189 | -0.33(-0.70%) | |
Feb 02, 2022 | 48.80 | 49.18 | 47.20 | 47.21 | 692,253 | -1.55(-3.18%) |
Feb 01, 2022 | 48.74 | 49.70 | 48.22 | 48.76 | 929,706 | -0.10(-0.20%) |
Jan 31, 2022 | 46.70 | 48.90 | 48.86 | 487,927 | +1.62(+3.43%) | |
Jan 28, 2022 | 45.73 | 47.26 | 45.08 | 47.24 | 369,612 | +1.21(+2.63%) |
Jan 27, 2022 | 47.86 | 48.49 | 45.64 | 46.03 | 323,681 | -1.13(-2.40%) |
Jan 26, 2022 | 48.69 | 49.39 | 46.53 | 47.16 | 371,829 | -0.49(-1.03%) |
Jan 25, 2022 | 46.82 | 48.25 | 45.64 | 47.65 | 413,146 | -0.29(-0.60%) |
Jan 24, 2022 | 45.11 | 48.21 | 44.59 | 47.94 | 730,411 | +1.56(+3.36%) |
Jan 21, 2022 | 46.97 | 47.48 | 46.05 | 46.38 | 553,881 | -0.90(-1.90%) |
Jan 20, 2022 | 47.94 | 49.28 | 47.13 | 47.28 | 369,870 | -0.53(-1.11%) |
Jan 19, 2022 | 49.35 | 49.69 | 47.68 | 47.81 | 420,478 | -1.54(-3.12%) |
Jan 18, 2022 | 51.01 | 51.36 | 49.34 | 49.35 | 413,461 | -2.35(-4.55%) |
Jan 14, 2022 | 51.70 | 0 | -0.81(-1.54%) | |||
Jan 13, 2022 | 53.12 | 54.08 | 52.38 | 52.51 | 404,243 | -0.31(-0.59%) |
Jan 12, 2022 | 51.99 | 53.29 | 51.66 | 52.82 | 579,272 | +0.92(+1.77%) |
Jan 11, 2022 | 52.29 | 52.59 | 51.19 | 51.90 | 1,438,016 | -0.59(-1.12%) |
Jan 10, 2022 | 54.13 | 54.36 | 52.00 | 52.49 | 656,215 | -1.84(-3.39%) |
Jan 07, 2022 | 53.13 | 55.23 | 53.13 | 54.33 | 576,863 | +0.93(+1.74%) |
Jan 06, 2022 | 53.04 | 54.00 | 51.75 | 53.40 | 522,484 | +0.99(+1.89%) |
Jan 05, 2022 | 54.31 | 54.31 | 52.31 | 52.41 | 472,761 | -1.55(-2.87%) |
Jan 04, 2022 | 53.02 | 54.34 | 52.96 | 53.96 | 594,224 | +1.63(+3.11%) |
Jan 03, 2022 | 52.51 | 53.36 | 52.24 | 52.33 | 602,304 | +0.22(+0.42%) |
Dec 31, 2021 | 51.22 | 52.33 | 50.92 | 52.11 | 291,672 | +0.48(+0.93%) |
Dec 30, 2021 | 52.11 | 53.30 | 51.56 | 51.63 | 287,310 | -0.76(-1.45%) |
Dec 29, 2021 | 52.25 | 52.88 | 52.07 | 52.39 | 366,886 | +0.05(+0.10%) |
Dec 28, 2021 | 51.64 | 52.82 | 51.64 | 52.34 | 363,326 | +0.18(+0.35%) |
Dec 27, 2021 | 51.03 | 52.33 | 50.20 | 52.16 | 368,889 | +0.99(+1.93%) |
Dec 23, 2021 | 50.48 | 51.33 | 49.68 | 51.17 | 508,126 | +1.42(+2.85%) |
Dec 22, 2021 | 48.16 | 50.09 | 48.16 | 49.75 | 593,343 | +1.44(+2.98%) |
Dec 21, 2021 | 46.46 | 48.50 | 46.30 | 48.31 | 589,610 | +2.55(+5.57%) |
Dec 20, 2021 | 45.00 | 46.07 | 44.42 | 45.76 | 812,126 | -0.88(-1.89%) |
Dec 17, 2021 | 45.42 | 47.70 | 45.30 | 46.64 | 904,193 | +0.98(+2.15%) |
Dec 16, 2021 | 47.15 | 47.30 | 45.49 | 45.66 | 786,665 | -1.27(-2.71%) |
Dec 15, 2021 | 47.04 | 47.31 | 45.81 | 46.93 | 983,697 | -0.26(-0.55%) |
Dec 14, 2021 | 47.42 | 48.63 | 47.03 | 47.19 | 707,823 | -0.65(-1.36%) |
Dec 13, 2021 | 49.98 | 50.37 | 47.44 | 47.84 | 719,481 | -2.90(-5.72%) |
Dec 10, 2021 | 51.56 | 51.79 | 49.95 | 50.74 | 363,235 | -0.13(-0.26%) |
Dec 09, 2021 | 50.81 | 51.55 | 50.62 | 50.87 | 249,258 | -0.68(-1.32%) |
Dec 08, 2021 | 51.02 | 52.06 | 50.58 | 51.55 | 381,837 | +1.05(+2.08%) |
Dec 07, 2021 | 50.98 | 52.28 | 50.30 | 50.50 | 555,132 | +0.45(+0.90%) |
Dec 06, 2021 | 49.91 | 51.38 | 49.16 | 50.05 | 559,943 | +1.34(+2.75%) |
Dec 03, 2021 | 49.78 | 49.98 | 47.94 | 48.71 | 471,485 | -0.79(-1.60%) |
Dec 02, 2021 | 46.74 | 49.89 | 46.55 | 49.50 | 666,446 | +4.15(+9.15%) |
Dec 01, 2021 | 48.70 | 49.48 | 45.16 | 45.35 | 788,682 | -2.15(-4.53%) |
Nov 30, 2021 | 48.43 | 48.79 | 47.19 | 47.50 | 1,160,091 | -1.63(-3.32%) |
Nov 29, 2021 | 50.14 | 50.55 | 48.71 | 49.13 | 841,178 | -0.09(-0.18%) |
Nov 26, 2021 | 49.80 | 50.73 | 46.92 | 49.22 | 984,940 | -3.47(-6.59%) |
Nov 24, 2021 | 52.05 | 54.00 | 51.41 | 52.69 | 408,513 | +0.04(+0.08%) |
Nov 23, 2021 | 53.00 | 53.39 | 52.28 | 52.65 | 401,330 | +0.10(+0.19%) |
Nov 22, 2021 | 53.68 | 54.18 | 52.52 | 52.55 | 554,977 | -0.76(-1.43%) |
Nov 19, 2021 | 54.08 | 54.47 | 52.30 | 53.31 | 1,004,008 | -1.69(-3.07%) |
Nov 18, 2021 | 54.35 | 55.29 | 54.79 | 55.00 | 1,457,507 | +3.04(+5.85%) |
Nov 17, 2021 | 51.80 | 52.44 | 51.47 | 51.96 | 791,820 | -0.05(-0.10%) |
Nov 16, 2021 | 51.79 | 52.54 | 51.41 | 52.01 | 817,140 | +0.06(+0.12%) |
Nov 15, 2021 | 51.54 | 52.16 | 50.76 | 51.95 | 532,715 | +0.80(+1.56%) |
Nov 12, 2021 | 51.77 | 52.32 | 50.98 | 51.15 | 438,675 | -0.62(-1.20%) |
Nov 11, 2021 | 52.32 | 52.99 | 51.73 | 51.77 | 453,869 | -0.59(-1.13%) |
Nov 10, 2021 | 51.44 | 52.36 | 558,844 | +0.66(+1.28%) | ||
Nov 09, 2021 | 55.75 | 56.33 | 51.04 | 51.70 | 1,061,357 | -2.45(-4.52%) |
Nov 08, 2021 | 55.00 | 55.28 | 53.88 | 54.15 | 1,182,063 | -0.53(-0.97%) |
Nov 05, 2021 | 53.87 | 55.53 | 53.81 | 54.68 | 733,185 | +2.04(+3.88%) |
Nov 04, 2021 | 53.26 | 53.55 | 52.33 | 52.64 | 603,431 | -0.39(-0.74%) |
Nov 03, 2021 | 51.27 | 53.09 | 50.93 | 53.03 | 692,707 | +1.74(+3.39%) |
Nov 02, 2021 | 51.84 | 51.99 | 50.98 | 51.29 | 551,578 | -0.62(-1.19%) |
Nov 01, 2021 | 50.64 | 52.34 | 51.62 | 51.91 | 1,020,484 | +1.63(+3.24%) |
Oct 29, 2021 | 49.29 | 50.53 | 49.21 | 50.28 | 658,904 | +0.86(+1.74%) |
Oct 28, 2021 | 49.24 | 50.28 | 49.02 | 49.42 | 598,460 | +0.36(+0.73%) |
Oct 27, 2021 | 50.16 | 50.35 | 49.04 | 49.06 | 456,719 | -1.32(-2.62%) |
Oct 26, 2021 | 50.00 | 50.54 | 50.38 | 565,589 | +0.53(+1.06%) | |
Oct 25, 2021 | 49.54 | 50.16 | 49.33 | 49.85 | 328,579 | +0.47(+0.95%) |
Oct 22, 2021 | 48.79 | 49.73 | 48.59 | 49.38 | 517,511 | +0.14(+0.28%) |
Oct 21, 2021 | 47.52 | 49.43 | 47.52 | 49.24 | 574,135 | +1.71(+3.60%) |
Oct 20, 2021 | 46.66 | 47.82 | 46.33 | 47.53 | 600,743 | +1.03(+2.22%) |
Oct 19, 2021 | 48.36 | 48.58 | 46.37 | 46.50 | 459,969 | -1.66(-3.45%) |
Oct 18, 2021 | 48.48 | 48.73 | 48.08 | 48.16 | 313,742 | -0.71(-1.45%) |
Oct 15, 2021 | 49.38 | 49.67 | 48.71 | 48.87 | 874,131 | +0.53(+1.10%) |
Oct 14, 2021 | 48.44 | 48.95 | 47.95 | 48.34 | 979,736 | +0.56(+1.17%) |
Oct 13, 2021 | 48.73 | 49.11 | 47.54 | 47.78 | 396,075 | -0.95(-1.95%) |
Oct 12, 2021 | 47.85 | 49.06 | 47.52 | 48.73 | 441,198 | +1.03(+2.16%) |
Oct 11, 2021 | 47.48 | 48.12 | 47.09 | 47.70 | 437,977 | +0.22(+0.46%) |
Oct 08, 2021 | 48.51 | 48.63 | 47.47 | 47.48 | 667,277 | -1.03(-2.12%) |
Oct 07, 2021 | 48.16 | 48.88 | 47.54 | 48.51 | 608,027 | +0.82(+1.72%) |
Oct 06, 2021 | 47.83 | 48.69 | 46.73 | 47.69 | 651,369 | -0.76(-1.57%) |
Oct 05, 2021 | 47.93 | 48.77 | 47.57 | 48.45 | 841,897 | +0.58(+1.21%) |
Oct 04, 2021 | 49.55 | 49.67 | 47.57 | 47.87 | 753,061 | -1.36(-2.76%) |
Oct 01, 2021 | 47.95 | 49.74 | 47.75 | 49.23 | 711,671 | +1.66(+3.49%) |
Sep 30, 2021 | 49.06 | 49.24 | 47.58 | 47.57 | 1,002,834 | -1.61(-3.27%) |
Sep 29, 2021 | 49.56 | 49.81 | 48.86 | 49.18 | 545,353 | +0.06(+0.12%) |
Sep 28, 2021 | 49.93 | 50.25 | 48.94 | 49.12 | 1,045,626 | -0.81(-1.62%) |
Sep 27, 2021 | 49.81 | 50.50 | 49.71 | 49.93 | 622,980 | +0.62(+1.26%) |
Sep 24, 2021 | 48.24 | 49.79 | 48.24 | 49.31 | 755,553 | +0.88(+1.82%) |
Sep 23, 2021 | 46.82 | 49.33 | 46.82 | 48.43 | 1,126,750 | +2.05(+4.42%) |
Sep 22, 2021 | 45.32 | 46.53 | 45.13 | 46.38 | 630,249 | +1.30(+2.88%) |
Sep 21, 2021 | 45.59 | 45.75 | 44.75 | 45.08 | 681,397 | -0.10(-0.22%) |
Sep 20, 2021 | 44.90 | 46.10 | 44.39 | 45.18 | 689,381 | -0.82(-1.78%) |
Sep 17, 2021 | 46.71 | 46.91 | 45.53 | 46.00 | 1,414,888 | -0.48(-1.03%) |
Sep 16, 2021 | 46.14 | 46.95 | 46.09 | 46.48 | 652,417 | +0.34(+0.74%) |
Sep 15, 2021 | 46.20 | 46.60 | 45.66 | 46.14 | 815,553 | -0.43(-0.92%) |
Sep 14, 2021 | 45.21 | 46.68 | 45.20 | 46.57 | 638,271 | +1.37(+3.03%) |
Sep 13, 2021 | 44.76 | 45.31 | 43.59 | 45.20 | 790,834 | +0.90(+2.03%) |
Sep 10, 2021 | 44.81 | 45.20 | 44.12 | 44.30 | 612,706 | +0.03(+0.07%) |
Sep 09, 2021 | 43.42 | 44.68 | 43.35 | 44.27 | 627,317 | +0.74(+1.70%) |
Sep 08, 2021 | 43.77 | 43.92 | 43.19 | 43.53 | 522,275 | -0.16(-0.37%) |
Sep 07, 2021 | 43.65 | 44.09 | 43.21 | 43.69 | 887,936 | -0.13(-0.30%) |
Sep 03, 2021 | 44.30 | 44.95 | 43.59 | 43.82 | 753,860 | -0.82(-1.84%) |
Sep 02, 2021 | 44.40 | 45.02 | 43.75 | 44.64 | 423,958 | +0.52(+1.18%) |
Sep 01, 2021 | 43.88 | 44.24 | 43.42 | 44.12 | 374,292 | +0.43(+0.98%) |
Aug 31, 2021 | 43.13 | 43.84 | 42.62 | 43.69 | 839,320 | +0.58(+1.35%) |
Aug 30, 2021 | 43.32 | 43.57 | 42.63 | 43.11 | 524,286 | -0.08(-0.19%) |
Aug 27, 2021 | 40.91 | 43.38 | 40.68 | 43.19 | 729,854 | +2.10(+5.11%) |
Aug 26, 2021 | 41.54 | 41.88 | 40.70 | 41.09 | 341,058 | -0.59(-1.42%) |
Aug 25, 2021 | 41.23 | 42.37 | 40.66 | 41.68 | 587,707 | +0.45(+1.09%) |
Aug 24, 2021 | 39.68 | 41.82 | 39.64 | 41.23 | 580,039 | +1.94(+4.94%) |
Aug 23, 2021 | 38.84 | 39.38 | 38.61 | 39.29 | 408,004 | +0.89(+2.32%) |
Aug 20, 2021 | 37.63 | 38.42 | 36.95 | 38.40 | 680,748 | +0.76(+2.02%) |
Aug 19, 2021 | 37.97 | 38.25 | 37.08 | 37.64 | 517,729 | -0.72(-1.88%) |
Aug 18, 2021 | 38.85 | 39.13 | 38.31 | 38.36 | 561,059 | -0.73(-1.87%) |
Aug 17, 2021 | 39.69 | 39.91 | 39.05 | 39.09 | 409,742 | -1.10(-2.74%) |
Aug 16, 2021 | 39.39 | 40.36 | 39.10 | 40.19 | 540,504 | +0.28(+0.70%) |
Aug 13, 2021 | 40.45 | 40.45 | 39.16 | 39.91 | 967,667 | -0.46(-1.14%) |
Aug 12, 2021 | 41.32 | 41.44 | 40.10 | 40.37 | 677,166 | -1.15(-2.77%) |
Aug 11, 2021 | 42.14 | 42.32 | 41.34 | 41.52 | 861,776 | -0.72(-1.70%) |
Aug 10, 2021 | 41.35 | 42.39 | 41.00 | 42.24 | 503,313 | +0.64(+1.54%) |
Aug 09, 2021 | 41.54 | 42.00 | 40.81 | 41.60 | 1,286,397 | -0.15(-0.36%) |
Aug 06, 2021 | 41.80 | 42.05 | 40.99 | 41.75 | 580,151 | +0.40(+0.97%) |
Aug 05, 2021 | 40.18 | 41.50 | 40.05 | 41.35 | 724,209 | +1.55(+3.89%) |
Aug 04, 2021 | 39.32 | 40.43 | 39.23 | 39.80 | 1,330,894 | -0.18(-0.45%) |
Aug 03, 2021 | 39.99 | 40.24 | 39.20 | 39.98 | 2,328,593 | -0.29(-0.72%) |
Aug 02, 2021 | 41.14 | 41.95 | 39.99 | 40.27 | 1,136,662 | -0.40(-0.98%) |
Jul 30, 2021 | 40.36 | 40.91 | 40.34 | 40.67 | 1,313,503 | -0.17(-0.42%) |
Jul 29, 2021 | 38.56 | 41.38 | 37.51 | 40.84 | 943,851 | +0.39(+0.96%) |
Jul 28, 2021 | 40.80 | 40.99 | 39.53 | 40.45 | 1,259,643 | +0.05(+0.12%) |
Jul 27, 2021 | 40.00 | 40.50 | 39.97 | 40.40 | 552,520 | +0.01(+0.02%) |
Jul 26, 2021 | 40.30 | 40.57 | 39.91 | 40.39 | 408,780 | +0.37(+0.92%) |
Jul 23, 2021 | 40.24 | 40.33 | 39.75 | 40.02 | 276,103 | +0.20(+0.50%) |
Jul 22, 2021 | 40.20 | 40.28 | 39.56 | 39.82 | 264,490 | -0.69(-1.70%) |
Jul 21, 2021 | 39.74 | 40.89 | 39.74 | 40.51 | 738,594 | +1.27(+3.24%) |
Jul 20, 2021 | 37.88 | 39.70 | 37.54 | 39.24 | 897,225 | +1.33(+3.51%) |
Jul 19, 2021 | 38.01 | 38.88 | 37.07 | 37.91 | 664,362 | -1.10(-2.82%) |
Jul 16, 2021 | 40.33 | 40.56 | 38.83 | 39.01 | 419,938 | -0.88(-2.21%) |
Jul 15, 2021 | 40.33 | 40.38 | 39.46 | 39.89 | 335,574 | -0.67(-1.65%) |
Jul 14, 2021 | 40.26 | 40.87 | 39.51 | 40.56 | 953,457 | +0.54(+1.35%) |
Jul 13, 2021 | 40.34 | 40.46 | 39.89 | 40.02 | 332,450 | -0.71(-1.74%) |
Jul 12, 2021 | 40.20 | 41.01 | 39.83 | 40.73 | 388,142 | +0.01(+0.02%) |
Jul 09, 2021 | 40.09 | 40.74 | 39.80 | 40.72 | 343,176 | +1.28(+3.25%) |
Jul 08, 2021 | 38.93 | 40.29 | 38.02 | 39.44 | 525,225 | -0.25(-0.63%) |
Jul 07, 2021 | 40.31 | 40.79 | 39.61 | 39.69 | 767,464 | -0.94(-2.31%) |
Jul 06, 2021 | 41.84 | 41.84 | 40.31 | 40.63 | 634,117 | -1.27(-3.03%) |
Jul 02, 2021 | 42.92 | 43.04 | 41.86 | 41.90 | 467,703 | -0.81(-1.90%) |
Jul 01, 2021 | 41.75 | 42.81 | 41.75 | 42.71 | 727,094 | +1.32(+3.19%) |
Jun 30, 2021 | 41.50 | 42.32 | 41.27 | 41.39 | 676,830 | -0.37(-0.89%) |
Jun 29, 2021 | 42.13 | 42.21 | 41.60 | 41.76 | 511,771 | -0.23(-0.55%) |
Jun 28, 2021 | 42.22 | 42.28 | 41.12 | 41.99 | 604,545 | -0.32(-0.76%) |
Jun 25, 2021 | 42.92 | 43.20 | 42.30 | 42.31 | 1,299,731 | -0.64(-1.49%) |
Jun 24, 2021 | 43.25 | 43.25 | 42.50 | 42.95 | 1,329,959 | -0.04(-0.09%) |
Jun 23, 2021 | 42.77 | 43.40 | 42.74 | 42.99 | 598,771 | +0.01(+0.02%) |
Jun 22, 2021 | 43.10 | 43.39 | 42.55 | 42.98 | 358,096 | -0.42(-0.97%) |
Jun 21, 2021 | 42.93 | 43.46 | 42.69 | 43.40 | 515,598 | +0.84(+1.97%) |
Jun 18, 2021 | 42.49 | 42.86 | 41.82 | 42.56 | 945,964 | -0.68(-1.57%) |
Jun 17, 2021 | 44.17 | 44.42 | 42.97 | 43.24 | 436,857 | -0.94(-2.13%) |
Jun 16, 2021 | 44.86 | 45.09 | 44.01 | 44.18 | 338,716 | -0.82(-1.82%) |
Jun 15, 2021 | 45.84 | 46.07 | 44.63 | 45.00 | 590,931 | -0.98(-2.13%) |
Jun 14, 2021 | 46.51 | 46.85 | 45.88 | 45.98 | 633,587 | -0.84(-1.79%) |
Jun 11, 2021 | 46.43 | 47.13 | 46.14 | 46.82 | 476,040 | +0.45(+0.97%) |
Jun 10, 2021 | 46.79 | 46.79 | 45.87 | 46.37 | 387,242 | -0.17(-0.37%) |
Jun 09, 2021 | 46.49 | 46.77 | 45.98 | 46.54 | 522,616 | +0.09(+0.19%) |
Jun 08, 2021 | 46.60 | 46.90 | 46.04 | 46.45 | 559,567 | +0.14(+0.30%) |
Jun 07, 2021 | 46.32 | 46.48 | 45.96 | 46.31 | 381,800 | +0.23(+0.50%) |
Jun 04, 2021 | 46.06 | 46.76 | 46.00 | 46.08 | 268,302 | +0.25(+0.55%) |
Jun 03, 2021 | 46.08 | 46.14 | 45.34 | 45.83 | 601,142 | -0.87(-1.86%) |
Jun 02, 2021 | 46.94 | 47.03 | 46.23 | 46.70 | 749,399 | -0.13(-0.28%) |
Jun 01, 2021 | 46.07 | 46.93 | 45.88 | 46.83 | 451,938 | +1.10(+2.41%) |
May 28, 2021 | 46.23 | 46.33 | 44.72 | 45.73 | 651,091 | -0.28(-0.61%) |
May 27, 2021 | 46.88 | 46.88 | 45.85 | 46.01 | 545,213 | -0.18(-0.39%) |
May 26, 2021 | 46.28 | 46.74 | 45.59 | 46.19 | 628,071 | -0.16(-0.35%) |
May 25, 2021 | 46.44 | 48.16 | 46.01 | 46.35 | 1,203,444 | -0.01(-0.02%) |
May 24, 2021 | 45.61 | 46.86 | 45.22 | 46.36 | 672,643 | +1.25(+2.77%) |
May 21, 2021 | 45.47 | 45.82 | 44.74 | 45.11 | 709,100 | +0.19(+0.42%) |
May 20, 2021 | 44.50 | 45.34 | 43.50 | 44.92 | 905,441 | +0.01(+0.02%) |
May 19, 2021 | 44.35 | 44.97 | 43.09 | 44.91 | 794,387 | -0.37(-0.82%) |
May 18, 2021 | 45.72 | 46.70 | 45.11 | 45.28 | 784,945 | -0.15(-0.33%) |
May 17, 2021 | 44.88 | 45.56 | 44.11 | 45.43 | 545,758 | +0.59(+1.32%) |
May 14, 2021 | 43.34 | 45.12 | 43.08 | 44.84 | 951,789 | +2.01(+4.69%) |
May 13, 2021 | 41.98 | 43.29 | 41.98 | 42.83 | 1,025,984 | +0.86(+2.05%) |
May 12, 2021 | 42.71 | 43.28 | 41.60 | 41.97 | 1,296,257 | -1.02(-2.37%) |
May 11, 2021 | 42.35 | 43.20 | 42.20 | 42.99 | 753,139 | -0.21(-0.49%) |
May 10, 2021 | 44.41 | 44.42 | 43.13 | 43.20 | 536,884 | -1.10(-2.48%) |
May 07, 2021 | 42.93 | 44.36 | 42.76 | 44.30 | 1,280,919 | +1.18(+2.74%) |
May 06, 2021 | 44.08 | 44.10 | 42.38 | 43.12 | 1,652,480 | -1.25(-2.82%) |
May 05, 2021 | 44.34 | 45.00 | 44.04 | 44.37 | 1,878,591 | -0.50(-1.11%) |
May 04, 2021 | 44.86 | 45.22 | 44.06 | 44.87 | 2,119,921 | -0.16(-0.36%) |