Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.73 | 27.24 | 26.25 | 26.40 | 594,254 | -0.48(-1.79%) |
Apr 28, 2022 | 26.98 | 27.13 | 26.25 | 26.88 | 472,384 | +0.16(+0.60%) |
Apr 27, 2022 | 26.86 | 27.58 | 26.41 | 26.72 | 810,736 | -0.12(-0.45%) |
Apr 26, 2022 | 28.13 | 28.22 | 26.65 | 26.84 | 616,718 | -1.56(-5.49%) |
Apr 25, 2022 | 28.51 | 28.96 | 28.12 | 28.40 | 388,454 | -0.19(-0.66%) |
Apr 22, 2022 | 28.64 | 29.87 | 28.57 | 28.59 | 439,719 | -0.91(-3.08%) |
Apr 21, 2022 | 30.10 | 30.10 | 29.20 | 29.50 | 815,482 | -0.05(-0.17%) |
Apr 20, 2022 | 29.56 | 29.95 | 29.27 | 29.55 | 354,020 | +0.25(+0.85%) |
Apr 19, 2022 | 28.99 | 29.70 | 28.99 | 29.30 | 302,822 | +0.23(+0.79%) |
Apr 18, 2022 | 30.00 | 30.02 | 28.86 | 29.07 | 384,189 | -0.99(-3.29%) |
Apr 14, 2022 | 30.97 | 31.11 | 30.05 | 30.06 | 339,428 | -0.75(-2.43%) |
Apr 13, 2022 | 31.10 | 31.31 | 30.78 | 30.81 | 209,111 | -0.33(-1.06%) |
Apr 12, 2022 | 31.15 | 31.83 | 31.10 | 31.14 | 377,299 | +0.10(+0.32%) |
Apr 11, 2022 | 31.22 | 31.30 | 30.72 | 31.04 | 364,605 | -0.31(-0.99%) |
Apr 08, 2022 | 31.26 | 31.76 | 31.21 | 31.35 | 324,445 | -0.02(-0.06%) |
Apr 07, 2022 | 30.90 | 31.64 | 30.90 | 31.37 | 354,744 | +0.37(+1.19%) |
Apr 06, 2022 | 31.50 | 31.62 | 30.75 | 31.00 | 405,037 | -0.51(-1.62%) |
Apr 05, 2022 | 31.18 | 31.66 | 30.71 | 31.51 | 663,381 | +0.29(+0.93%) |
Apr 04, 2022 | 31.43 | 31.73 | 31.04 | 31.22 | 363,121 | -0.30(-0.95%) |
Apr 01, 2022 | 30.98 | 31.66 | 30.82 | 31.52 | 669,845 | +0.68(+2.20%) |
Mar 31, 2022 | 31.13 | 32.00 | 30.76 | 30.84 | 535,964 | -0.39(-1.25%) |
Mar 30, 2022 | 32.07 | 32.40 | 31.17 | 31.23 | 547,877 | -0.72(-2.25%) |
Mar 29, 2022 | 31.96 | 32.65 | 31.69 | 31.95 | 511,390 | +0.43(+1.36%) |
Mar 28, 2022 | 31.17 | 31.82 | 31.01 | 31.52 | 426,114 | +0.28(+0.90%) |
Mar 25, 2022 | 31.17 | 31.71 | 30.78 | 31.24 | 506,611 | +0.20(+0.64%) |
Mar 24, 2022 | 30.20 | 33.43 | 29.71 | 31.04 | 1,402,600 | -2.70(-8.00%) |
Mar 23, 2022 | 34.61 | 35.46 | 33.58 | 33.74 | 774,912 | -1.23(-3.52%) |
Mar 22, 2022 | 34.87 | 35.48 | 34.51 | 34.97 | 470,672 | +0.11(+0.32%) |
Mar 21, 2022 | 35.40 | 35.61 | 34.46 | 34.86 | 478,273 | -0.49(-1.39%) |
Mar 18, 2022 | 34.71 | 35.44 | 34.54 | 35.35 | 938,008 | +0.28(+0.80%) |
Mar 17, 2022 | 34.55 | 35.29 | 34.51 | 35.07 | 305,824 | +0.35(+1.01%) |
Mar 16, 2022 | 34.60 | 35.05 | 33.83 | 34.72 | 382,709 | +0.51(+1.49%) |
Mar 15, 2022 | 33.72 | 34.24 | 33.49 | 34.21 | 267,408 | +0.83(+2.49%) |
Mar 14, 2022 | 34.41 | 34.41 | 33.28 | 33.38 | 265,535 | -0.43(-1.27%) |
Mar 11, 2022 | 34.97 | 35.15 | 33.75 | 33.81 | 240,773 | -0.96(-2.76%) |
Mar 10, 2022 | 34.73 | 34.83 | 34.24 | 34.77 | 251,700 | -0.55(-1.56%) |
Mar 09, 2022 | 35.27 | 35.63 | 34.76 | 35.32 | 224,492 | +0.55(+1.58%) |
Mar 08, 2022 | 35.32 | 35.79 | 34.32 | 34.77 | 398,491 | -0.73(-2.06%) |
Mar 07, 2022 | 36.00 | 36.05 | 34.96 | 35.50 | 409,886 | -0.27(-0.75%) |
Mar 04, 2022 | 34.89 | 35.90 | 34.89 | 35.77 | 431,716 | +0.47(+1.33%) |
Mar 03, 2022 | 35.55 | 36.04 | 35.14 | 35.30 | 271,377 | -0.41(-1.15%) |
Mar 02, 2022 | 35.90 | 36.15 | 35.50 | 35.71 | 298,434 | +0.06(+0.17%) |
Mar 01, 2022 | 35.59 | 35.76 | 35.08 | 35.65 | 547,425 | -0.05(-0.14%) |
Feb 28, 2022 | 35.86 | 36.10 | 35.35 | 35.70 | 530,568 | -0.53(-1.46%) |
Feb 25, 2022 | 35.60 | 36.30 | 35.21 | 36.23 | 284,285 | +0.86(+2.43%) |
Feb 24, 2022 | 34.34 | 35.48 | 33.94 | 35.37 | 468,204 | +0.83(+2.40%) |
Feb 23, 2022 | 35.62 | 35.83 | 34.38 | 34.54 | 467,170 | -0.73(-2.07%) |
Feb 22, 2022 | 35.23 | 35.61 | 35.18 | 35.27 | 525,411 | +0.05(+0.14%) |
Feb 18, 2022 | 35.22 | 0 | -0.22(-0.62%) | |||
Feb 17, 2022 | 36.70 | 36.70 | 35.32 | 35.44 | 338,790 | -0.96(-2.64%) |
Feb 16, 2022 | 36.38 | 36.72 | 35.87 | 36.40 | 383,000 | -0.06(-0.16%) |
Feb 15, 2022 | 36.33 | 36.90 | 36.26 | 36.46 | 394,273 | +0.45(+1.25%) |
Feb 14, 2022 | 35.95 | 36.78 | 35.74 | 36.01 | 400,381 | -0.15(-0.41%) |
Feb 11, 2022 | 36.01 | 36.52 | 35.70 | 36.16 | 377,715 | +0.27(+0.75%) |
Feb 10, 2022 | 35.67 | 36.54 | 35.59 | 35.89 | 398,406 | -0.45(-1.24%) |
Feb 09, 2022 | 36.34 | 36.53 | 35.87 | 36.34 | 315,507 | +0.28(+0.78%) |
Feb 08, 2022 | 35.76 | 36.33 | 35.10 | 36.06 | 257,648 | +0.47(+1.32%) |
Feb 07, 2022 | 35.35 | 36.26 | 35.35 | 35.59 | 228,772 | +0.12(+0.34%) |
Feb 04, 2022 | 35.55 | 35.73 | 34.99 | 35.47 | 295,396 | -0.17(-0.48%) |
Feb 03, 2022 | 35.85 | 35.54 | 35.64 | 310,447 | -0.38(-1.05%) | |
Feb 02, 2022 | 36.79 | 36.79 | 36.00 | 36.02 | 381,673 | -0.44(-1.21%) |
Feb 01, 2022 | 36.33 | 36.65 | 35.63 | 36.46 | 401,190 | +1.40(+3.99%) |
Jan 28, 2022 | 34.76 | 35.06 | 33.67 | 35.06 | 483,493 | +0.61(+1.77%) |
Jan 27, 2022 | 35.05 | 36.50 | 34.34 | 34.45 | 381,606 | -0.41(-1.18%) |
Jan 26, 2022 | 35.52 | 36.41 | 34.70 | 34.86 | 491,771 | -0.56(-1.58%) |
Jan 25, 2022 | 36.15 | 36.32 | 35.02 | 35.42 | 545,240 | -1.21(-3.30%) |
Jan 24, 2022 | 35.01 | 36.74 | 34.36 | 36.63 | 668,893 | +1.60(+4.57%) |
Jan 21, 2022 | 35.58 | 36.41 | 34.85 | 35.03 | 1,421,039 | -0.77(-2.15%) |
Jan 20, 2022 | 36.81 | 37.12 | 35.70 | 35.80 | 1,122,860 | -0.59(-1.62%) |
Jan 19, 2022 | 37.50 | 38.22 | 36.29 | 36.39 | 595,770 | -0.93(-2.49%) |
Jan 18, 2022 | 38.26 | 38.96 | 37.21 | 37.32 | 551,371 | -1.60(-4.11%) |
Jan 14, 2022 | 38.92 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 39.81 | 39.97 | 38.78 | 38.95 | 389,153 | -0.74(-1.86%) |
Jan 12, 2022 | 39.98 | 40.54 | 39.47 | 39.69 | 632,971 | -0.33(-0.82%) |
Jan 11, 2022 | 39.50 | 40.07 | 38.83 | 40.02 | 475,149 | +0.45(+1.14%) |
Jan 10, 2022 | 40.08 | 40.08 | 38.70 | 39.57 | 535,061 | -0.46(-1.15%) |
Jan 07, 2022 | 41.22 | 41.77 | 39.99 | 40.03 | 521,732 | -1.34(-3.24%) |
Jan 06, 2022 | 43.57 | 43.95 | 41.22 | 41.37 | 522,126 | -2.38(-5.44%) |
Jan 05, 2022 | 43.72 | 44.28 | 43.66 | 43.75 | 635,827 | -0.13(-0.30%) |
Jan 04, 2022 | 44.11 | 44.38 | 43.66 | 43.88 | 532,247 | -0.50(-1.12%) |
Jan 03, 2022 | 45.30 | 45.60 | 44.28 | 44.38 | 366,260 | -1.03(-2.27%) |
Dec 31, 2021 | 45.75 | 47.80 | 45.14 | 45.41 | 287,287 | -0.39(-0.85%) |
Dec 30, 2021 | 46.03 | 46.68 | 45.73 | 45.80 | 262,925 | -0.19(-0.41%) |
Dec 29, 2021 | 46.33 | 46.97 | 45.26 | 45.99 | 292,694 | -0.41(-0.88%) |
Dec 28, 2021 | 46.65 | 47.07 | 45.96 | 46.40 | 505,559 | -0.25(-0.54%) |
Dec 27, 2021 | 44.69 | 46.71 | 44.42 | 46.65 | 510,853 | +2.24(+5.04%) |
Dec 23, 2021 | 45.29 | 45.29 | 44.26 | 44.41 | 390,960 | -0.52(-1.16%) |
Dec 22, 2021 | 43.95 | 45.08 | 43.40 | 44.93 | 378,660 | +0.76(+1.72%) |
Dec 21, 2021 | 44.17 | 44.70 | 43.43 | 44.17 | 623,087 | -0.15(-0.34%) |
Dec 20, 2021 | 44.32 | 44.75 | 43.42 | 44.32 | 515,274 | -0.07(-0.16%) |
Dec 17, 2021 | 44.87 | 45.62 | 44.20 | 44.39 | 1,061,612 | -0.02(-0.05%) |
Dec 16, 2021 | 43.86 | 45.44 | 43.86 | 44.41 | 787,481 | +1.58(+3.69%) |
Dec 15, 2021 | 43.23 | 43.84 | 41.79 | 42.83 | 1,375,893 | -0.58(-1.34%) |
Dec 14, 2021 | 42.00 | 43.72 | 39.95 | 43.41 | 1,811,060 | +3.29(+8.20%) |
Dec 13, 2021 | 40.17 | 40.88 | 39.90 | 40.12 | 313,792 | -0.08(-0.20%) |
Dec 10, 2021 | 40.43 | 40.99 | 40.07 | 40.20 | 362,247 | +0.07(+0.17%) |
Dec 09, 2021 | 41.05 | 41.44 | 39.91 | 40.13 | 235,206 | -1.25(-3.02%) |
Dec 08, 2021 | 40.92 | 41.48 | 40.66 | 41.38 | 346,745 | +0.49(+1.20%) |
Dec 07, 2021 | 41.00 | 41.44 | 40.57 | 40.89 | 299,116 | +0.39(+0.96%) |
Dec 06, 2021 | 40.19 | 40.88 | 39.75 | 40.50 | 367,574 | +0.88(+2.22%) |
Dec 03, 2021 | 40.69 | 41.34 | 39.34 | 39.62 | 225,835 | -0.83(-2.05%) |
Dec 02, 2021 | 40.45 | 40.62 | 39.02 | 40.45 | 286,114 | +1.10(+2.80%) |
Dec 01, 2021 | 40.86 | 41.00 | 39.28 | 39.35 | 280,269 | -0.78(-1.94%) |
Nov 30, 2021 | 40.57 | 41.17 | 40.01 | 40.13 | 334,871 | -0.84(-2.05%) |
Nov 29, 2021 | 41.64 | 41.90 | 40.69 | 40.97 | 292,708 | -0.22(-0.53%) |
Nov 26, 2021 | 43.15 | 43.73 | 41.04 | 41.19 | 304,573 | -2.34(-5.38%) |
Nov 24, 2021 | 44.49 | 44.49 | 43.30 | 43.53 | 187,329 | -1.05(-2.36%) |
Nov 23, 2021 | 43.89 | 44.79 | 43.52 | 44.58 | 290,991 | +0.47(+1.07%) |
Nov 22, 2021 | 44.33 | 44.82 | 43.68 | 44.11 | 218,153 | +0.11(+0.25%) |
Nov 19, 2021 | 43.50 | 44.34 | 43.17 | 44.00 | 267,638 | +0.42(+0.96%) |
Nov 18, 2021 | 43.86 | 43.61 | 43.31 | 43.58 | 276,341 | -0.03(-0.07%) |
Nov 17, 2021 | 44.42 | 44.46 | 43.19 | 43.61 | 268,977 | -0.97(-2.18%) |
Nov 16, 2021 | 43.98 | 44.94 | 43.91 | 44.58 | 239,252 | +0.49(+1.11%) |
Nov 15, 2021 | 44.29 | 44.51 | 43.81 | 44.09 | 213,030 | -0.19(-0.43%) |
Nov 12, 2021 | 44.78 | 44.83 | 44.20 | 44.28 | 147,481 | -0.51(-1.14%) |
Nov 11, 2021 | 44.68 | 44.93 | 43.95 | 44.79 | 186,517 | +0.32(+0.72%) |
Nov 10, 2021 | 45.21 | 44.47 | 200,478 | -0.81(-1.79%) | ||
Nov 09, 2021 | 44.97 | 45.65 | 44.75 | 45.28 | 141,023 | +0.09(+0.20%) |
Nov 08, 2021 | 45.63 | 45.93 | 45.07 | 45.19 | 204,448 | -0.14(-0.31%) |
Nov 05, 2021 | 44.04 | 45.44 | 44.04 | 45.33 | 286,484 | +1.39(+3.16%) |
Nov 04, 2021 | 44.01 | 44.54 | 43.75 | 43.94 | 198,217 | +0.11(+0.25%) |
Nov 03, 2021 | 42.61 | 44.05 | 42.61 | 43.83 | 273,438 | +1.02(+2.38%) |
Nov 02, 2021 | 43.19 | 43.34 | 42.20 | 42.81 | 174,359 | -0.16(-0.37%) |
Nov 01, 2021 | 42.31 | 43.13 | 42.31 | 42.97 | 209,894 | +0.66(+1.56%) |
Oct 29, 2021 | 41.50 | 42.48 | 41.46 | 42.31 | 455,411 | +0.84(+2.03%) |
Oct 28, 2021 | 41.19 | 41.88 | 41.19 | 41.47 | 219,142 | +0.33(+0.80%) |
Oct 27, 2021 | 41.93 | 41.93 | 41.09 | 41.14 | 252,074 | -0.92(-2.19%) |
Oct 26, 2021 | 41.75 | 42.11 | 42.06 | 195,966 | +0.40(+0.96%) | |
Oct 25, 2021 | 41.17 | 41.81 | 40.82 | 41.66 | 299,207 | +0.57(+1.39%) |
Oct 22, 2021 | 41.26 | 41.62 | 40.96 | 41.09 | 225,016 | -0.25(-0.60%) |
Oct 21, 2021 | 41.13 | 41.53 | 41.07 | 41.34 | 206,453 | +0.16(+0.39%) |
Oct 20, 2021 | 41.09 | 41.55 | 41.05 | 41.18 | 154,433 | +0.02(+0.05%) |
Oct 19, 2021 | 41.29 | 41.65 | 41.06 | 41.16 | 178,286 | +0.07(+0.17%) |
Oct 18, 2021 | 40.85 | 41.52 | 40.59 | 41.09 | 175,877 | +0.05(+0.12%) |
Oct 15, 2021 | 42.02 | 42.02 | 41.02 | 41.04 | 285,224 | -0.33(-0.80%) |
Oct 14, 2021 | 41.43 | 41.64 | 41.02 | 41.37 | 229,246 | +0.40(+0.98%) |
Oct 13, 2021 | 40.92 | 41.26 | 40.49 | 40.97 | 233,274 | +0.12(+0.29%) |
Oct 12, 2021 | 41.24 | 41.70 | 40.67 | 40.85 | 149,159 | -0.17(-0.41%) |
Oct 11, 2021 | 41.28 | 41.70 | 40.96 | 41.02 | 153,001 | -0.40(-0.97%) |
Oct 08, 2021 | 42.63 | 43.04 | 41.38 | 41.42 | 183,296 | -1.03(-2.43%) |
Oct 07, 2021 | 42.30 | 43.09 | 42.30 | 42.45 | 289,380 | +0.40(+0.95%) |
Oct 06, 2021 | 42.42 | 42.55 | 41.46 | 42.05 | 268,982 | -0.57(-1.34%) |
Oct 05, 2021 | 43.93 | 44.22 | 42.60 | 42.62 | 504,892 | -1.24(-2.83%) |
Oct 04, 2021 | 43.24 | 43.88 | 42.95 | 43.86 | 406,784 | +0.51(+1.18%) |
Oct 01, 2021 | 43.59 | 43.72 | 42.71 | 43.35 | 411,606 | -0.08(-0.18%) |
Sep 30, 2021 | 44.19 | 44.35 | 43.39 | 43.43 | 499,491 | -0.52(-1.18%) |
Sep 29, 2021 | 43.70 | 44.53 | 43.43 | 43.95 | 392,027 | +0.13(+0.30%) |
Sep 28, 2021 | 44.28 | 44.38 | 43.01 | 43.82 | 425,251 | -0.73(-1.64%) |
Sep 27, 2021 | 42.76 | 44.74 | 42.19 | 44.55 | 480,409 | +1.94(+4.55%) |
Sep 24, 2021 | 42.72 | 42.77 | 42.15 | 42.61 | 271,371 | -0.20(-0.47%) |
Sep 23, 2021 | 41.50 | 42.93 | 41.19 | 42.81 | 355,688 | +1.46(+3.53%) |
Sep 22, 2021 | 41.49 | 41.68 | 40.55 | 41.35 | 588,800 | -0.34(-0.82%) |
Sep 21, 2021 | 41.37 | 42.76 | 40.39 | 41.69 | 775,198 | +1.53(+3.81%) |
Sep 20, 2021 | 40.81 | 41.34 | 39.90 | 40.16 | 656,103 | -1.22(-2.95%) |
Sep 17, 2021 | 42.20 | 42.31 | 40.94 | 41.38 | 1,301,742 | -0.48(-1.15%) |
Sep 16, 2021 | 42.10 | 42.11 | 41.05 | 41.86 | 247,255 | -0.08(-0.19%) |
Sep 15, 2021 | 41.36 | 42.06 | 41.23 | 41.94 | 295,205 | +0.37(+0.89%) |
Sep 14, 2021 | 42.44 | 42.56 | 41.49 | 41.57 | 253,820 | -0.65(-1.54%) |
Sep 13, 2021 | 42.75 | 42.79 | 41.71 | 42.22 | 278,812 | -0.24(-0.57%) |
Sep 10, 2021 | 42.96 | 43.06 | 42.33 | 42.46 | 248,588 | -0.32(-0.75%) |
Sep 09, 2021 | 43.56 | 43.56 | 42.76 | 42.78 | 231,736 | -0.82(-1.88%) |
Sep 08, 2021 | 43.28 | 43.90 | 43.27 | 43.60 | 239,027 | +0.17(+0.39%) |
Sep 07, 2021 | 44.43 | 44.43 | 43.39 | 43.43 | 160,671 | -1.10(-2.47%) |
Sep 03, 2021 | 44.52 | 44.71 | 44.20 | 44.53 | 164,348 | +0.07(+0.16%) |
Sep 02, 2021 | 44.36 | 44.61 | 44.11 | 44.46 | 190,807 | +0.31(+0.70%) |
Sep 01, 2021 | 43.82 | 44.23 | 43.49 | 44.15 | 148,897 | +0.37(+0.85%) |
Aug 31, 2021 | 43.90 | 44.12 | 43.58 | 43.78 | 213,597 | -0.02(-0.05%) |
Aug 30, 2021 | 43.74 | 44.26 | 43.65 | 43.80 | 185,693 | +0.05(+0.11%) |
Aug 27, 2021 | 42.74 | 43.90 | 42.74 | 43.75 | 259,003 | +1.14(+2.68%) |
Aug 26, 2021 | 43.15 | 43.15 | 42.59 | 42.61 | 165,694 | -0.51(-1.18%) |
Aug 25, 2021 | 43.49 | 43.77 | 43.01 | 43.12 | 166,057 | -0.47(-1.08%) |
Aug 24, 2021 | 43.79 | 43.96 | 43.51 | 43.59 | 228,962 | -0.27(-0.62%) |
Aug 23, 2021 | 43.94 | 44.13 | 43.49 | 43.86 | 179,849 | +0.04(+0.09%) |
Aug 20, 2021 | 42.51 | 43.97 | 42.51 | 43.82 | 463,793 | +1.21(+2.84%) |
Aug 19, 2021 | 42.36 | 43.13 | 42.19 | 42.61 | 295,286 | +0.12(+0.28%) |
Aug 18, 2021 | 43.33 | 43.47 | 42.46 | 42.49 | 238,905 | -0.67(-1.55%) |
Aug 17, 2021 | 42.67 | 43.23 | 42.21 | 43.16 | 311,601 | +0.40(+0.94%) |
Aug 16, 2021 | 42.34 | 43.27 | 42.05 | 42.76 | 311,360 | +0.44(+1.04%) |
Aug 13, 2021 | 42.19 | 42.55 | 41.80 | 42.32 | 163,012 | +0.03(+0.07%) |
Aug 12, 2021 | 42.62 | 42.62 | 42.20 | 42.29 | 218,967 | -0.21(-0.49%) |
Aug 11, 2021 | 42.74 | 42.91 | 42.18 | 42.50 | 170,773 | -0.05(-0.12%) |
Aug 10, 2021 | 43.22 | 43.43 | 42.51 | 42.55 | 191,766 | -0.73(-1.69%) |
Aug 09, 2021 | 43.78 | 43.79 | 43.20 | 43.28 | 154,888 | -0.49(-1.12%) |
Aug 06, 2021 | 43.86 | 44.13 | 43.35 | 43.77 | 215,909 | +0.17(+0.39%) |
Aug 05, 2021 | 43.48 | 43.66 | 43.15 | 43.60 | 157,885 | +0.34(+0.79%) |
Aug 04, 2021 | 43.11 | 43.39 | 42.95 | 43.26 | 225,405 | -0.08(-0.18%) |
Aug 03, 2021 | 43.07 | 43.44 | 42.92 | 43.34 | 265,255 | +0.16(+0.37%) |
Aug 02, 2021 | 43.79 | 43.93 | 43.10 | 43.18 | 218,586 | -0.35(-0.80%) |
Jul 30, 2021 | 43.91 | 44.41 | 43.45 | 43.53 | 287,359 | -0.51(-1.16%) |
Jul 29, 2021 | 42.26 | 44.17 | 42.26 | 44.04 | 167,486 | +0.45(+1.03%) |
Jul 28, 2021 | 43.22 | 43.85 | 43.22 | 43.59 | 186,458 | +0.41(+0.95%) |
Jul 27, 2021 | 43.43 | 43.54 | 42.86 | 43.18 | 259,713 | -0.26(-0.60%) |
Jul 26, 2021 | 43.38 | 43.47 | 43.11 | 43.44 | 178,570 | +0.06(+0.14%) |
Jul 23, 2021 | 43.05 | 43.59 | 42.43 | 43.38 | 206,020 | +0.59(+1.38%) |
Jul 22, 2021 | 44.24 | 44.50 | 42.76 | 42.79 | 270,289 | -1.53(-3.45%) |
Jul 21, 2021 | 44.71 | 45.33 | 43.95 | 44.32 | 368,465 | -0.03(-0.07%) |
Jul 20, 2021 | 44.13 | 45.01 | 43.85 | 44.35 | 621,555 | +0.14(+0.32%) |
Jul 19, 2021 | 44.39 | 45.04 | 44.01 | 44.21 | 241,689 | -0.22(-0.50%) |
Jul 16, 2021 | 44.68 | 45.05 | 44.15 | 44.43 | 275,000 | +0.10(+0.23%) |
Jul 15, 2021 | 44.48 | 44.75 | 44.02 | 44.33 | 182,097 | -0.40(-0.89%) |
Jul 14, 2021 | 45.37 | 45.51 | 44.58 | 44.73 | 226,978 | -0.48(-1.06%) |
Jul 13, 2021 | 45.85 | 46.16 | 45.15 | 45.21 | 205,981 | -0.84(-1.82%) |
Jul 12, 2021 | 45.06 | 46.14 | 44.65 | 46.05 | 305,508 | +1.06(+2.36%) |
Jul 09, 2021 | 45.46 | 45.90 | 44.96 | 44.99 | 240,959 | -0.35(-0.77%) |
Jul 08, 2021 | 45.01 | 45.65 | 44.89 | 45.34 | 233,176 | -0.27(-0.59%) |
Jul 07, 2021 | 45.71 | 46.21 | 45.22 | 45.61 | 500,464 | -0.15(-0.33%) |
Jul 06, 2021 | 45.97 | 46.04 | 45.10 | 45.76 | 466,059 | -0.34(-0.74%) |
Jul 02, 2021 | 46.40 | 46.40 | 45.72 | 46.10 | 259,624 | -0.09(-0.19%) |
Jul 01, 2021 | 46.01 | 46.62 | 45.91 | 46.19 | 385,027 | +0.15(+0.33%) |
Jun 30, 2021 | 46.27 | 46.62 | 45.95 | 46.04 | 233,229 | -0.46(-0.99%) |
Jun 29, 2021 | 46.37 | 46.64 | 46.17 | 46.50 | 164,987 | +0.18(+0.39%) |
Jun 28, 2021 | 45.73 | 46.60 | 45.69 | 46.32 | 254,374 | +0.37(+0.81%) |
Jun 25, 2021 | 45.77 | 46.22 | 45.63 | 45.95 | 1,005,426 | +0.16(+0.35%) |
Jun 24, 2021 | 45.49 | 45.86 | 45.12 | 45.79 | 150,190 | +0.50(+1.10%) |
Jun 23, 2021 | 46.11 | 46.11 | 45.13 | 45.29 | 248,490 | -0.44(-0.96%) |
Jun 22, 2021 | 45.39 | 45.87 | 44.96 | 45.73 | 270,190 | +0.18(+0.40%) |
Jun 21, 2021 | 44.89 | 46.02 | 43.42 | 45.55 | 207,747 | +0.82(+1.83%) |
Jun 18, 2021 | 45.67 | 45.89 | 44.63 | 44.73 | 653,791 | -1.29(-2.80%) |
Jun 17, 2021 | 45.54 | 46.39 | 45.49 | 46.02 | 354,512 | +0.40(+0.88%) |
Jun 16, 2021 | 45.60 | 46.06 | 45.33 | 45.62 | 274,781 | -0.02(-0.04%) |
Jun 15, 2021 | 45.50 | 45.79 | 45.19 | 45.64 | 307,051 | +0.27(+0.60%) |
Jun 14, 2021 | 45.49 | 46.00 | 45.23 | 45.37 | 380,535 | -0.15(-0.33%) |
Jun 11, 2021 | 45.00 | 45.59 | 44.91 | 45.52 | 205,536 | +0.50(+1.11%) |
Jun 10, 2021 | 44.80 | 45.23 | 44.22 | 45.02 | 260,114 | +0.13(+0.29%) |
Jun 09, 2021 | 45.19 | 45.60 | 44.69 | 44.89 | 257,858 | -0.31(-0.69%) |
Jun 08, 2021 | 45.97 | 46.24 | 44.82 | 45.20 | 313,654 | -0.46(-1.01%) |
Jun 07, 2021 | 45.47 | 46.32 | 44.73 | 45.66 | 438,186 | +0.42(+0.93%) |
Jun 04, 2021 | 45.15 | 45.47 | 44.86 | 45.24 | 277,050 | +0.10(+0.22%) |
Jun 03, 2021 | 45.22 | 45.79 | 44.51 | 45.14 | 285,910 | -0.10(-0.23%) |
Jun 02, 2021 | 45.91 | 46.15 | 45.13 | 45.24 | 328,054 | -0.38(-0.82%) |
Jun 01, 2021 | 46.45 | 47.33 | 45.28 | 45.62 | 326,482 | -0.54(-1.16%) |
May 28, 2021 | 46.50 | 46.89 | 45.90 | 46.16 | 267,666 | -0.19(-0.41%) |
May 27, 2021 | 46.25 | 46.76 | 45.93 | 46.34 | 265,564 | +0.23(+0.51%) |
May 26, 2021 | 46.08 | 46.58 | 45.66 | 46.11 | 246,766 | +0.28(+0.61%) |
May 25, 2021 | 46.45 | 46.75 | 45.63 | 45.83 | 772,560 | -0.51(-1.10%) |
May 24, 2021 | 45.87 | 46.44 | 45.87 | 46.34 | 192,966 | +0.57(+1.25%) |
May 21, 2021 | 46.72 | 46.95 | 45.75 | 45.77 | 330,568 | -0.68(-1.47%) |
May 20, 2021 | 45.65 | 46.49 | 45.61 | 46.45 | 247,132 | +0.68(+1.50%) |
May 19, 2021 | 45.12 | 46.16 | 45.01 | 45.77 | 251,294 | +0.20(+0.43%) |
May 18, 2021 | 45.62 | 46.66 | 45.29 | 45.58 | 370,576 | -0.07(-0.15%) |
May 17, 2021 | 46.12 | 46.55 | 45.42 | 45.65 | 277,564 | -0.78(-1.69%) |
May 14, 2021 | 46.30 | 46.71 | 45.90 | 46.43 | 212,936 | +0.38(+0.84%) |
May 13, 2021 | 44.95 | 46.37 | 44.89 | 46.05 | 474,546 | +1.27(+2.82%) |
May 12, 2021 | 45.80 | 46.19 | 44.74 | 44.78 | 519,934 | -1.21(-2.64%) |
May 11, 2021 | 45.42 | 46.69 | 45.42 | 45.99 | 987,946 | -0.23(-0.49%) |
May 10, 2021 | 47.65 | 47.83 | 46.22 | 46.22 | 268,714 | -1.47(-3.08%) |
May 07, 2021 | 47.09 | 47.91 | 47.09 | 47.69 | 155,512 | +0.34(+0.71%) |
May 06, 2021 | 46.86 | 47.45 | 46.33 | 47.35 | 225,890 | +0.57(+1.23%) |
May 05, 2021 | 47.52 | 47.71 | 46.72 | 46.78 | 207,386 | -0.73(-1.54%) |
May 04, 2021 | 47.89 | 48.15 | 47.20 | 47.51 | 391,394 | -0.51(-1.06%) |