Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.74 | 41.40 | 40.36 | 41.27 | 106,298 | +0.37(+0.90%) |
May 27, 2022 | 40.87 | 41.35 | 40.61 | 40.90 | 116,107 | +0.00(+0.00%) |
May 26, 2022 | 39.24 | 41.17 | 39.24 | 40.90 | 117,415 | +0.57(+1.40%) |
May 25, 2022 | 39.79 | 40.53 | 39.71 | 40.33 | 154,238 | +0.61(+1.55%) |
May 24, 2022 | 39.27 | 39.93 | 38.74 | 39.72 | 201,224 | +0.37(+0.94%) |
May 23, 2022 | 39.76 | 39.97 | 39.26 | 39.35 | 194,662 | -0.01(-0.02%) |
May 20, 2022 | 39.48 | 39.84 | 38.80 | 39.36 | 382,072 | +0.20(+0.52%) |
May 19, 2022 | 39.55 | 39.99 | 38.84 | 39.16 | 181,815 | -0.68(-1.71%) |
May 18, 2022 | 39.94 | 40.65 | 39.67 | 39.84 | 174,089 | -0.15(-0.37%) |
May 17, 2022 | 39.43 | 39.98 | 39.20 | 39.98 | 112,987 | +0.97(+2.50%) |
May 16, 2022 | 39.13 | 39.47 | 38.81 | 39.01 | 117,957 | -0.19(-0.48%) |
May 13, 2022 | 39.19 | 39.50 | 38.85 | 39.20 | 90,084 | +0.02(+0.04%) |
May 12, 2022 | 39.28 | 39.63 | 38.76 | 39.18 | 144,020 | +0.02(+0.06%) |
May 11, 2022 | 38.68 | 39.49 | 38.68 | 39.16 | 121,995 | +0.52(+1.36%) |
May 10, 2022 | 39.77 | 39.91 | 38.44 | 38.63 | 163,960 | -0.99(-2.50%) |
May 09, 2022 | 39.31 | 40.18 | 39.31 | 39.62 | 152,119 | +0.12(+0.31%) |
May 06, 2022 | 38.67 | 39.60 | 38.51 | 39.50 | 98,952 | +0.63(+1.62%) |
May 05, 2022 | 38.93 | 39.42 | 38.15 | 38.87 | 108,447 | -0.43(-1.10%) |
May 04, 2022 | 38.50 | 39.34 | 37.98 | 39.30 | 83,467 | +1.13(+2.96%) |
May 03, 2022 | 38.54 | 38.73 | 38.17 | 38.17 | 79,857 | -0.37(-0.96%) |
May 02, 2022 | 38.10 | 39.07 | 37.67 | 38.54 | 144,087 | +0.59(+1.55%) |
Apr 29, 2022 | 39.41 | 39.47 | 37.91 | 37.95 | 157,333 | -1.82(-4.57%) |
Apr 28, 2022 | 38.16 | 40.18 | 37.85 | 39.77 | 172,669 | +2.57(+6.91%) |
Apr 27, 2022 | 37.28 | 37.62 | 37.08 | 37.20 | 127,846 | +0.02(+0.04%) |
Apr 26, 2022 | 37.95 | 38.03 | 37.11 | 37.18 | 116,246 | -0.84(-2.22%) |
Apr 25, 2022 | 37.75 | 38.12 | 37.27 | 38.03 | 114,179 | -0.05(-0.13%) |
Apr 22, 2022 | 38.96 | 38.96 | 38.00 | 38.07 | 56,424 | -0.94(-2.41%) |
Apr 21, 2022 | 38.85 | 39.72 | 38.64 | 39.02 | 107,384 | +0.42(+1.08%) |
Apr 20, 2022 | 38.69 | 38.94 | 38.49 | 38.60 | 104,865 | +0.16(+0.43%) |
Apr 19, 2022 | 38.26 | 38.67 | 37.99 | 38.43 | 72,603 | +0.27(+0.71%) |
Apr 18, 2022 | 38.14 | 38.48 | 37.96 | 38.16 | 91,365 | +0.07(+0.17%) |
Apr 14, 2022 | 38.55 | 39.78 | 37.86 | 38.10 | 115,426 | -0.27(-0.70%) |
Apr 13, 2022 | 38.12 | 38.61 | 38.03 | 38.37 | 85,738 | +0.10(+0.26%) |
Apr 12, 2022 | 38.61 | 39.01 | 38.00 | 38.27 | 134,510 | -0.07(-0.19%) |
Apr 11, 2022 | 38.96 | 39.28 | 38.31 | 38.34 | 183,847 | -0.47(-1.20%) |
Apr 08, 2022 | 39.58 | 39.63 | 38.68 | 38.81 | 165,569 | -0.72(-1.82%) |
Apr 07, 2022 | 40.32 | 40.53 | 39.45 | 39.53 | 100,155 | -0.59(-1.47%) |
Apr 06, 2022 | 39.95 | 40.50 | 39.75 | 40.12 | 171,035 | +0.12(+0.31%) |
Apr 05, 2022 | 40.71 | 40.75 | 39.90 | 40.00 | 79,022 | -0.52(-1.27%) |
Apr 04, 2022 | 41.75 | 42.05 | 40.42 | 40.51 | 135,852 | -1.44(-3.43%) |
Apr 01, 2022 | 41.02 | 41.97 | 40.90 | 41.96 | 186,028 | +1.29(+3.16%) |
Mar 31, 2022 | 41.44 | 41.90 | 40.57 | 40.67 | 148,350 | -0.63(-1.53%) |
Mar 30, 2022 | 41.00 | 41.95 | 40.76 | 41.30 | 126,300 | +0.42(+1.02%) |
Mar 29, 2022 | 40.87 | 41.45 | 40.44 | 40.88 | 143,321 | +0.11(+0.28%) |
Mar 28, 2022 | 41.07 | 41.22 | 40.50 | 40.77 | 57,288 | -0.16(-0.38%) |
Mar 25, 2022 | 40.31 | 41.11 | 39.98 | 40.92 | 122,504 | +0.48(+1.19%) |
Mar 24, 2022 | 40.21 | 40.45 | 39.91 | 40.44 | 65,255 | +0.25(+0.61%) |
Mar 23, 2022 | 40.02 | 40.82 | 39.92 | 40.20 | 70,002 | -0.16(-0.39%) |
Mar 22, 2022 | 40.04 | 40.53 | 39.82 | 40.35 | 69,951 | +0.34(+0.86%) |
Mar 21, 2022 | 39.88 | 40.35 | 39.63 | 40.01 | 67,450 | +0.24(+0.60%) |
Mar 18, 2022 | 39.22 | 39.81 | 38.39 | 39.77 | 280,011 | +0.35(+0.89%) |
Mar 17, 2022 | 38.93 | 39.76 | 38.84 | 39.42 | 142,165 | +0.21(+0.54%) |
Mar 16, 2022 | 39.26 | 39.47 | 38.77 | 39.20 | 188,174 | +0.13(+0.34%) |
Mar 15, 2022 | 39.33 | 39.68 | 38.77 | 39.07 | 112,644 | -0.20(-0.50%) |
Mar 14, 2022 | 38.84 | 39.43 | 38.68 | 39.27 | 96,808 | +0.78(+2.02%) |
Mar 11, 2022 | 38.46 | 39.33 | 38.38 | 38.49 | 150,453 | +0.09(+0.23%) |
Mar 10, 2022 | 37.98 | 38.49 | 37.55 | 38.40 | 111,262 | +0.15(+0.39%) |
Mar 09, 2022 | 38.39 | 38.73 | 38.02 | 38.25 | 79,663 | +0.25(+0.66%) |
Mar 08, 2022 | 38.31 | 38.48 | 37.46 | 38.00 | 147,448 | -0.09(-0.23%) |
Mar 07, 2022 | 37.88 | 38.27 | 37.46 | 38.09 | 175,147 | -0.02(-0.06%) |
Mar 04, 2022 | 37.44 | 38.57 | 37.44 | 38.12 | 281,467 | -0.98(-2.50%) |
Mar 03, 2022 | 38.26 | 39.19 | 38.11 | 39.09 | 141,628 | +0.83(+2.17%) |
Mar 02, 2022 | 37.30 | 38.43 | 37.30 | 38.26 | 105,642 | +0.96(+2.57%) |
Mar 01, 2022 | 38.26 | 38.26 | 37.11 | 37.30 | 189,032 | -1.01(-2.63%) |
Feb 28, 2022 | 37.42 | 38.43 | 37.01 | 38.31 | 366,861 | +0.49(+1.29%) |
Feb 25, 2022 | 36.74 | 38.34 | 37.14 | 37.82 | 157,901 | +1.12(+3.06%) |
Feb 24, 2022 | 37.03 | 37.37 | 35.84 | 36.70 | 135,863 | -0.93(-2.46%) |
Feb 23, 2022 | 41.69 | 42.48 | 37.28 | 37.63 | 271,265 | -5.75(-13.26%) |
Feb 22, 2022 | 43.06 | 43.60 | 43.02 | 43.38 | 98,279 | +0.32(+0.74%) |
Feb 18, 2022 | 43.06 | 0 | +0.42(+0.99%) | |||
Feb 17, 2022 | 42.94 | 42.94 | 42.41 | 42.64 | 84,423 | -0.66(-1.52%) |
Feb 16, 2022 | 43.22 | 43.66 | 42.87 | 43.30 | 53,857 | -0.11(-0.24%) |
Feb 15, 2022 | 43.38 | 44.16 | 43.01 | 43.40 | 104,091 | +0.19(+0.43%) |
Feb 14, 2022 | 42.93 | 43.43 | 42.71 | 43.22 | 117,266 | +0.28(+0.66%) |
Feb 11, 2022 | 43.00 | 43.44 | 42.62 | 42.93 | 103,437 | -0.19(-0.43%) |
Feb 10, 2022 | 43.68 | 43.76 | 42.74 | 43.12 | 91,727 | -0.72(-1.65%) |
Feb 09, 2022 | 44.18 | 44.74 | 43.66 | 43.84 | 127,717 | -0.26(-0.59%) |
Feb 08, 2022 | 42.76 | 44.20 | 42.76 | 44.10 | 115,814 | +1.32(+3.08%) |
Feb 07, 2022 | 42.01 | 42.87 | 41.86 | 42.79 | 119,794 | +0.70(+1.66%) |
Feb 04, 2022 | 41.99 | 42.28 | 41.63 | 42.09 | 58,902 | +0.02(+0.04%) |
Feb 03, 2022 | 42.35 | 42.00 | 42.07 | 53,458 | -0.37(-0.86%) | |
Feb 02, 2022 | 42.66 | 42.92 | 42.24 | 42.44 | 65,492 | -0.34(-0.80%) |
Feb 01, 2022 | 42.72 | 42.91 | 42.05 | 42.78 | 94,082 | +0.06(+0.13%) |
Jan 31, 2022 | 42.10 | 42.83 | 42.72 | 74,187 | +0.23(+0.54%) | |
Jan 28, 2022 | 41.76 | 42.52 | 41.57 | 42.49 | 60,047 | +0.58(+1.38%) |
Jan 27, 2022 | 42.73 | 43.20 | 41.65 | 41.92 | 87,222 | -0.76(-1.79%) |
Jan 26, 2022 | 43.91 | 44.26 | 42.43 | 42.68 | 121,054 | -1.13(-2.58%) |
Jan 25, 2022 | 44.04 | 44.30 | 42.61 | 43.81 | 91,059 | -0.49(-1.10%) |
Jan 24, 2022 | 42.89 | 44.55 | 42.70 | 44.30 | 133,408 | +1.09(+2.52%) |
Jan 21, 2022 | 42.82 | 43.95 | 42.69 | 43.21 | 146,968 | +0.22(+0.51%) |
Jan 20, 2022 | 43.43 | 44.08 | 42.99 | 42.99 | 118,323 | -0.50(-1.14%) |
Jan 19, 2022 | 44.50 | 44.51 | 43.48 | 43.48 | 81,233 | -0.89(-2.02%) |
Jan 18, 2022 | 44.95 | 45.00 | 43.97 | 44.38 | 74,072 | -0.65(-1.45%) |
Jan 14, 2022 | 45.03 | 0 | -0.07(-0.16%) | |||
Jan 13, 2022 | 44.92 | 45.53 | 44.70 | 45.10 | 70,788 | +0.41(+0.93%) |
Jan 12, 2022 | 45.11 | 45.49 | 44.25 | 44.69 | 267,696 | -0.35(-0.78%) |
Jan 11, 2022 | 45.60 | 45.87 | 44.15 | 45.04 | 166,278 | -0.63(-1.37%) |
Jan 10, 2022 | 44.95 | 45.77 | 44.80 | 45.66 | 148,077 | +0.76(+1.70%) |
Jan 07, 2022 | 43.55 | 45.07 | 43.55 | 44.90 | 133,751 | +0.88(+2.00%) |
Jan 06, 2022 | 43.80 | 44.37 | 43.74 | 44.02 | 121,961 | +0.36(+0.82%) |
Jan 05, 2022 | 43.72 | 44.31 | 43.57 | 43.66 | 54,047 | -0.13(-0.30%) |
Jan 04, 2022 | 43.73 | 44.55 | 43.54 | 43.79 | 68,063 | +0.37(+0.84%) |
Jan 03, 2022 | 43.75 | 44.25 | 43.13 | 43.43 | 136,988 | -0.36(-0.82%) |
Dec 31, 2021 | 43.64 | 44.00 | 43.57 | 43.79 | 56,437 | +0.09(+0.20%) |
Dec 30, 2021 | 43.27 | 44.20 | 43.27 | 43.70 | 69,904 | -0.08(-0.19%) |
Dec 29, 2021 | 43.18 | 43.88 | 43.10 | 43.78 | 72,414 | +0.57(+1.32%) |
Dec 28, 2021 | 42.39 | 43.29 | 41.89 | 43.21 | 52,881 | +0.78(+1.84%) |
Dec 27, 2021 | 42.00 | 42.59 | 41.50 | 42.43 | 74,553 | +0.44(+1.05%) |
Dec 23, 2021 | 42.61 | 42.61 | 41.70 | 41.99 | 67,519 | +0.30(+0.72%) |
Dec 22, 2021 | 41.49 | 41.96 | 41.28 | 41.69 | 72,173 | +0.07(+0.16%) |
Dec 21, 2021 | 41.88 | 42.73 | 41.45 | 41.62 | 120,181 | -0.04(-0.10%) |
Dec 20, 2021 | 42.49 | 43.01 | 41.13 | 41.66 | 116,951 | -1.35(-3.14%) |
Dec 17, 2021 | 43.59 | 43.89 | 42.25 | 43.01 | 641,023 | -0.31(-0.71%) |
Dec 16, 2021 | 43.28 | 44.37 | 43.08 | 43.32 | 114,081 | +0.24(+0.57%) |
Dec 15, 2021 | 42.36 | 43.16 | 42.20 | 43.08 | 167,222 | +0.80(+1.89%) |
Dec 14, 2021 | 42.30 | 43.45 | 42.13 | 42.28 | 168,458 | -0.08(-0.19%) |
Dec 13, 2021 | 42.35 | 43.06 | 42.26 | 42.36 | 114,828 | -0.12(-0.29%) |
Dec 10, 2021 | 42.80 | 43.15 | 42.23 | 42.48 | 293,183 | +0.00(+0.00%) |
Dec 09, 2021 | 43.72 | 43.72 | 42.44 | 42.48 | 124,906 | -0.91(-2.10%) |
Dec 08, 2021 | 43.46 | 43.61 | 43.09 | 43.40 | 110,920 | +0.26(+0.60%) |
Dec 07, 2021 | 43.71 | 44.26 | 43.03 | 43.14 | 110,313 | -0.68(-1.54%) |
Dec 06, 2021 | 42.85 | 44.17 | 42.71 | 43.81 | 102,050 | +1.50(+3.54%) |
Dec 03, 2021 | 43.34 | 43.91 | 42.06 | 42.31 | 89,643 | -1.15(-2.64%) |
Dec 02, 2021 | 42.86 | 43.88 | 42.86 | 43.46 | 93,313 | +0.73(+1.71%) |
Dec 01, 2021 | 43.48 | 44.27 | 42.73 | 42.73 | 108,161 | -0.22(-0.51%) |
Nov 30, 2021 | 42.99 | 43.32 | 42.18 | 42.95 | 231,559 | -0.37(-0.86%) |
Nov 29, 2021 | 44.30 | 44.86 | 43.23 | 43.32 | 109,468 | -0.74(-1.67%) |
Nov 26, 2021 | 43.98 | 45.13 | 43.36 | 44.06 | 57,106 | -1.17(-2.59%) |
Nov 24, 2021 | 45.43 | 45.66 | 44.95 | 45.23 | 59,519 | -0.46(-1.00%) |
Nov 23, 2021 | 45.27 | 45.85 | 45.27 | 45.68 | 78,505 | +0.39(+0.86%) |
Nov 22, 2021 | 44.10 | 45.43 | 43.89 | 45.29 | 466,492 | +1.40(+3.19%) |
Nov 19, 2021 | 44.19 | 44.51 | 43.55 | 43.89 | 273,927 | -0.52(-1.17%) |
Nov 18, 2021 | 44.08 | 44.65 | 44.37 | 44.41 | 92,446 | +0.24(+0.55%) |
Nov 17, 2021 | 44.87 | 45.39 | 43.88 | 44.17 | 195,029 | -0.98(-2.17%) |
Nov 16, 2021 | 44.99 | 45.92 | 44.86 | 45.15 | 91,033 | -0.56(-1.22%) |
Nov 15, 2021 | 46.01 | 46.01 | 45.58 | 45.71 | 195,413 | -0.13(-0.28%) |
Nov 12, 2021 | 46.09 | 46.41 | 45.65 | 45.83 | 93,489 | -0.08(-0.18%) |
Nov 11, 2021 | 46.68 | 46.68 | 45.73 | 45.92 | 95,110 | -0.92(-1.97%) |
Nov 10, 2021 | 46.47 | 46.84 | 71,142 | +0.34(+0.73%) | ||
Nov 09, 2021 | 47.48 | 47.48 | 46.00 | 46.50 | 164,969 | -1.81(-3.75%) |
Nov 08, 2021 | 48.14 | 49.10 | 47.58 | 48.31 | 241,807 | +0.61(+1.27%) |
Nov 05, 2021 | 46.52 | 47.89 | 46.39 | 47.70 | 103,106 | +1.50(+3.25%) |
Nov 04, 2021 | 46.95 | 47.09 | 45.91 | 46.20 | 96,161 | -0.63(-1.34%) |
Nov 03, 2021 | 45.94 | 47.16 | 45.94 | 46.83 | 93,936 | +0.66(+1.43%) |
Nov 02, 2021 | 46.88 | 49.20 | 45.95 | 46.17 | 116,960 | -0.58(-1.23%) |
Nov 01, 2021 | 45.63 | 46.94 | 45.26 | 46.75 | 194,745 | +1.80(+4.00%) |
Oct 29, 2021 | 45.49 | 45.71 | 44.28 | 44.95 | 140,427 | -0.26(-0.57%) |
Oct 28, 2021 | 47.88 | 48.22 | 44.03 | 45.21 | 117,676 | +2.06(+4.78%) |
Oct 27, 2021 | 44.21 | 44.61 | 43.13 | 43.15 | 65,909 | -1.18(-2.67%) |
Oct 26, 2021 | 44.60 | 44.33 | 56,227 | -0.27(-0.59%) | ||
Oct 25, 2021 | 44.28 | 44.60 | 43.92 | 44.60 | 45,317 | +0.28(+0.63%) |
Oct 22, 2021 | 43.96 | 44.66 | 43.96 | 44.31 | 69,430 | +0.40(+0.91%) |
Oct 21, 2021 | 43.98 | 44.34 | 43.89 | 43.91 | 60,807 | -0.15(-0.34%) |
Oct 20, 2021 | 44.36 | 44.36 | 43.51 | 44.06 | 33,000 | +0.46(+1.06%) |
Oct 19, 2021 | 43.68 | 43.72 | 43.15 | 43.60 | 41,134 | +0.19(+0.44%) |
Oct 18, 2021 | 43.51 | 43.51 | 43.11 | 43.41 | 47,212 | -0.19(-0.43%) |
Oct 15, 2021 | 43.96 | 44.32 | 43.52 | 43.60 | 90,502 | +0.12(+0.28%) |
Oct 14, 2021 | 43.37 | 43.74 | 42.88 | 43.48 | 60,815 | +0.18(+0.42%) |
Oct 13, 2021 | 43.51 | 43.51 | 42.41 | 43.30 | 34,507 | -0.12(-0.28%) |
Oct 12, 2021 | 43.54 | 43.72 | 43.29 | 43.42 | 42,005 | -0.04(-0.09%) |
Oct 11, 2021 | 44.19 | 44.70 | 43.45 | 43.46 | 38,231 | -0.58(-1.33%) |
Oct 08, 2021 | 43.61 | 44.25 | 43.61 | 44.04 | 46,347 | +0.36(+0.83%) |
Oct 07, 2021 | 43.30 | 43.96 | 43.30 | 43.68 | 67,722 | +0.38(+0.88%) |
Oct 06, 2021 | 43.09 | 43.37 | 42.61 | 43.30 | 43,920 | -0.11(-0.26%) |
Oct 05, 2021 | 42.89 | 43.43 | 42.56 | 43.41 | 94,603 | +0.49(+1.13%) |
Oct 04, 2021 | 42.91 | 43.37 | 42.61 | 42.93 | 70,759 | -0.02(-0.05%) |
Oct 01, 2021 | 42.76 | 43.30 | 42.21 | 42.95 | 109,467 | +0.37(+0.87%) |
Sep 30, 2021 | 43.03 | 43.96 | 42.58 | 42.58 | 53,849 | -0.35(-0.81%) |
Sep 29, 2021 | 42.53 | 43.24 | 42.50 | 42.93 | 75,837 | +0.42(+1.00%) |
Sep 28, 2021 | 43.21 | 43.44 | 42.21 | 42.50 | 92,419 | -0.59(-1.37%) |
Sep 27, 2021 | 42.78 | 43.65 | 42.10 | 43.09 | 87,114 | +0.50(+1.17%) |
Sep 24, 2021 | 42.65 | 42.83 | 41.02 | 42.59 | 86,296 | +0.80(+1.92%) |
Sep 23, 2021 | 41.60 | 42.14 | 41.59 | 41.79 | 91,626 | +0.37(+0.90%) |
Sep 22, 2021 | 41.13 | 41.84 | 40.82 | 41.42 | 68,478 | +0.36(+0.87%) |
Sep 21, 2021 | 41.26 | 41.30 | 40.82 | 41.06 | 55,028 | +0.08(+0.20%) |
Sep 20, 2021 | 40.89 | 41.17 | 40.56 | 40.98 | 86,316 | -0.34(-0.83%) |
Sep 17, 2021 | 40.71 | 41.33 | 40.57 | 41.32 | 286,579 | +0.39(+0.96%) |
Sep 16, 2021 | 41.86 | 41.86 | 40.62 | 40.93 | 54,936 | -0.64(-1.55%) |
Sep 15, 2021 | 42.07 | 42.07 | 41.34 | 41.57 | 72,629 | -0.51(-1.21%) |
Sep 14, 2021 | 42.64 | 42.78 | 41.84 | 42.08 | 72,331 | -0.42(-0.98%) |
Sep 13, 2021 | 43.00 | 43.31 | 42.00 | 42.50 | 86,454 | -0.19(-0.44%) |
Sep 10, 2021 | 43.33 | 43.53 | 42.68 | 42.68 | 131,550 | -0.48(-1.11%) |
Sep 09, 2021 | 43.26 | 43.58 | 42.78 | 43.16 | 113,857 | -0.25(-0.58%) |
Sep 08, 2021 | 42.24 | 43.45 | 42.12 | 43.41 | 103,841 | +1.06(+2.51%) |
Sep 07, 2021 | 43.11 | 43.18 | 42.15 | 42.35 | 59,079 | -0.75(-1.75%) |
Sep 03, 2021 | 43.39 | 43.40 | 42.32 | 43.10 | 75,740 | -0.06(-0.14%) |
Sep 02, 2021 | 43.36 | 43.58 | 42.98 | 43.16 | 73,959 | -0.11(-0.26%) |
Sep 01, 2021 | 43.59 | 43.80 | 42.77 | 43.28 | 65,283 | -0.14(-0.31%) |
Aug 31, 2021 | 43.25 | 43.68 | 43.25 | 43.41 | 73,239 | +0.05(+0.10%) |
Aug 30, 2021 | 43.56 | 43.61 | 42.79 | 43.37 | 139,333 | -0.05(-0.10%) |
Aug 27, 2021 | 42.32 | 43.44 | 42.32 | 43.41 | 92,692 | +1.30(+3.10%) |
Aug 26, 2021 | 42.47 | 42.67 | 42.08 | 42.11 | 53,728 | -0.43(-1.01%) |
Aug 25, 2021 | 43.10 | 43.10 | 42.32 | 42.54 | 54,313 | -0.52(-1.21%) |
Aug 24, 2021 | 43.40 | 43.40 | 42.95 | 43.06 | 48,116 | -0.12(-0.28%) |
Aug 23, 2021 | 43.16 | 43.36 | 42.88 | 43.18 | 59,427 | +0.08(+0.19%) |
Aug 20, 2021 | 42.54 | 43.50 | 42.54 | 43.10 | 79,306 | +0.44(+1.03%) |
Aug 19, 2021 | 43.10 | 43.37 | 42.41 | 42.66 | 107,846 | -0.66(-1.52%) |
Aug 18, 2021 | 43.92 | 44.24 | 43.13 | 43.31 | 79,577 | -0.68(-1.54%) |
Aug 17, 2021 | 43.65 | 44.08 | 43.42 | 43.99 | 60,901 | +0.14(+0.33%) |
Aug 16, 2021 | 43.50 | 44.02 | 43.37 | 43.85 | 73,470 | +0.13(+0.29%) |
Aug 13, 2021 | 43.83 | 43.96 | 43.57 | 43.72 | 52,916 | -0.11(-0.26%) |
Aug 12, 2021 | 44.39 | 44.39 | 43.66 | 43.83 | 144,814 | -0.35(-0.80%) |
Aug 11, 2021 | 44.51 | 44.65 | 43.67 | 44.19 | 77,411 | -0.32(-0.71%) |
Aug 10, 2021 | 43.51 | 44.59 | 43.51 | 44.51 | 162,679 | +1.00(+2.31%) |
Aug 09, 2021 | 43.66 | 43.74 | 43.39 | 43.50 | 63,886 | -0.08(-0.17%) |
Aug 06, 2021 | 43.18 | 43.61 | 43.01 | 43.58 | 131,556 | +0.75(+1.74%) |
Aug 05, 2021 | 42.70 | 42.88 | 42.39 | 42.83 | 57,407 | +0.35(+0.82%) |
Aug 04, 2021 | 42.75 | 42.94 | 42.47 | 42.48 | 59,947 | -0.57(-1.31%) |
Aug 03, 2021 | 43.62 | 43.75 | 42.85 | 43.05 | 134,874 | -0.38(-0.89%) |
Aug 02, 2021 | 43.39 | 44.17 | 43.36 | 43.44 | 137,649 | +0.29(+0.66%) |
Jul 30, 2021 | 42.83 | 43.53 | 42.83 | 43.15 | 109,892 | +0.10(+0.23%) |
Jul 29, 2021 | 42.91 | 43.19 | 42.62 | 43.05 | 104,667 | +0.25(+0.58%) |
Jul 28, 2021 | 42.72 | 43.43 | 42.62 | 42.80 | 95,212 | -0.01(-0.02%) |
Jul 27, 2021 | 42.39 | 43.25 | 42.30 | 42.81 | 157,128 | +0.17(+0.39%) |
Jul 26, 2021 | 42.05 | 42.80 | 41.80 | 42.64 | 200,537 | +0.65(+1.54%) |
Jul 23, 2021 | 41.93 | 42.24 | 41.50 | 41.99 | 147,176 | +0.31(+0.74%) |
Jul 22, 2021 | 42.79 | 42.79 | 41.61 | 41.69 | 72,355 | -1.12(-2.61%) |
Jul 21, 2021 | 43.28 | 43.70 | 42.79 | 42.80 | 76,194 | -0.06(-0.14%) |
Jul 20, 2021 | 43.55 | 43.86 | 42.76 | 42.86 | 104,093 | +0.05(+0.11%) |
Jul 19, 2021 | 44.31 | 44.31 | 42.46 | 42.82 | 78,709 | -1.29(-2.92%) |
Jul 16, 2021 | 43.33 | 44.49 | 43.31 | 44.11 | 87,472 | +0.15(+0.34%) |
Jul 15, 2021 | 43.27 | 44.00 | 43.07 | 43.96 | 84,501 | +0.49(+1.13%) |
Jul 14, 2021 | 43.65 | 43.92 | 43.38 | 43.47 | 69,339 | -0.16(-0.36%) |
Jul 13, 2021 | 44.31 | 44.88 | 43.61 | 43.62 | 45,412 | -0.93(-2.08%) |
Jul 12, 2021 | 44.41 | 44.68 | 43.95 | 44.55 | 82,031 | +0.17(+0.37%) |
Jul 09, 2021 | 44.40 | 45.99 | 44.12 | 44.39 | 86,817 | +0.46(+1.05%) |
Jul 08, 2021 | 44.64 | 44.90 | 43.87 | 43.93 | 98,966 | -0.78(-1.74%) |
Jul 07, 2021 | 43.88 | 44.98 | 43.80 | 44.70 | 188,082 | +0.60(+1.37%) |
Jul 06, 2021 | 45.19 | 45.19 | 43.71 | 44.10 | 125,929 | -1.00(-2.21%) |
Jul 02, 2021 | 45.33 | 45.52 | 44.95 | 45.09 | 54,581 | -0.32(-0.71%) |
Jul 01, 2021 | 45.31 | 45.58 | 45.07 | 45.42 | 99,718 | +0.39(+0.87%) |
Jun 30, 2021 | 44.93 | 45.32 | 44.79 | 45.03 | 107,323 | -0.08(-0.18%) |
Jun 29, 2021 | 45.09 | 45.34 | 44.99 | 45.11 | 87,387 | +0.16(+0.35%) |
Jun 28, 2021 | 45.39 | 45.70 | 44.65 | 44.95 | 84,669 | -0.48(-1.06%) |
Jun 25, 2021 | 45.16 | 45.77 | 44.96 | 45.43 | 258,917 | +0.22(+0.48%) |
Jun 24, 2021 | 45.71 | 45.86 | 44.89 | 45.22 | 131,897 | -0.60(-1.30%) |
Jun 23, 2021 | 46.11 | 47.52 | 45.63 | 45.81 | 137,766 | -0.33(-0.72%) |
Jun 22, 2021 | 45.46 | 46.23 | 45.01 | 46.14 | 185,353 | +0.69(+1.51%) |
Jun 21, 2021 | 44.91 | 45.71 | 44.66 | 45.46 | 133,345 | +0.75(+1.67%) |
Jun 18, 2021 | 46.15 | 46.20 | 44.63 | 44.71 | 228,065 | -1.90(-4.08%) |
Jun 17, 2021 | 47.22 | 47.26 | 46.55 | 46.61 | 134,866 | -0.60(-1.28%) |
Jun 16, 2021 | 46.73 | 47.56 | 46.61 | 47.21 | 117,310 | +0.02(+0.05%) |
Jun 15, 2021 | 46.82 | 47.31 | 46.43 | 47.19 | 128,586 | +0.27(+0.58%) |
Jun 14, 2021 | 46.79 | 47.17 | 46.64 | 46.92 | 66,122 | +0.07(+0.14%) |
Jun 11, 2021 | 46.94 | 47.00 | 46.55 | 46.85 | 95,523 | +0.11(+0.24%) |
Jun 10, 2021 | 47.27 | 47.27 | 46.67 | 46.74 | 44,877 | -0.38(-0.81%) |
Jun 09, 2021 | 47.91 | 47.91 | 47.12 | 47.12 | 80,054 | -0.72(-1.51%) |
Jun 08, 2021 | 47.63 | 48.12 | 47.34 | 47.85 | 169,572 | +0.47(+0.98%) |
Jun 07, 2021 | 47.86 | 47.86 | 47.00 | 47.38 | 140,965 | -0.14(-0.28%) |
Jun 04, 2021 | 48.06 | 48.21 | 47.40 | 47.51 | 102,841 | -0.75(-1.56%) |
Jun 03, 2021 | 48.41 | 48.54 | 47.99 | 48.27 | 67,566 | -0.14(-0.28%) |
Jun 02, 2021 | 48.90 | 49.02 | 48.21 | 48.40 | 52,912 | -0.38(-0.77%) |