Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.15 | 44.41 | 43.90 | 44.21 | 81,507 | +0.13(+0.29%) |
May 27, 2022 | 43.20 | 44.19 | 43.20 | 44.08 | 54,026 | +0.95(+2.21%) |
May 26, 2022 | 42.98 | 43.28 | 42.74 | 43.13 | 53,402 | +0.13(+0.29%) |
May 25, 2022 | 42.60 | 43.40 | 42.48 | 43.00 | 175,429 | +0.29(+0.68%) |
May 24, 2022 | 43.04 | 43.04 | 42.29 | 42.71 | 78,632 | -0.57(-1.33%) |
May 23, 2022 | 43.61 | 43.61 | 43.07 | 43.29 | 32,454 | +0.04(+0.09%) |
May 20, 2022 | 43.33 | 43.48 | 42.68 | 43.25 | 75,515 | +0.06(+0.14%) |
May 19, 2022 | 41.81 | 43.54 | 41.81 | 43.19 | 73,000 | +1.08(+2.57%) |
May 18, 2022 | 42.88 | 43.30 | 41.93 | 42.11 | 158,783 | -0.83(-1.93%) |
May 17, 2022 | 42.64 | 42.95 | 42.17 | 42.93 | 95,932 | +0.91(+2.15%) |
May 16, 2022 | 40.79 | 42.09 | 40.64 | 42.03 | 112,308 | +0.93(+2.27%) |
May 13, 2022 | 39.87 | 41.78 | 39.87 | 41.09 | 151,657 | +1.12(+2.80%) |
May 12, 2022 | 41.61 | 41.61 | 39.85 | 39.97 | 283,729 | -1.75(-4.20%) |
May 11, 2022 | 42.32 | 43.00 | 41.71 | 41.73 | 121,001 | -0.56(-1.34%) |
May 10, 2022 | 42.78 | 43.14 | 42.03 | 42.29 | 126,161 | -0.14(-0.32%) |
May 09, 2022 | 43.50 | 43.68 | 42.30 | 42.43 | 107,424 | -1.65(-3.73%) |
May 06, 2022 | 44.02 | 44.37 | 43.43 | 44.07 | 87,809 | -0.26(-0.59%) |
May 05, 2022 | 45.16 | 45.49 | 44.02 | 44.34 | 84,558 | -1.27(-2.78%) |
May 04, 2022 | 44.85 | 45.69 | 44.27 | 45.60 | 116,567 | +0.86(+1.92%) |
May 03, 2022 | 44.51 | 45.33 | 44.46 | 44.75 | 93,703 | +0.32(+0.72%) |
May 02, 2022 | 44.37 | 45.02 | 43.92 | 44.42 | 75,537 | -0.26(-0.59%) |
Apr 29, 2022 | 45.46 | 45.53 | 44.64 | 44.69 | 66,167 | -0.69(-1.52%) |
Apr 28, 2022 | 45.53 | 45.72 | 44.85 | 45.38 | 78,184 | +0.18(+0.39%) |
Apr 27, 2022 | 44.92 | 45.88 | 44.92 | 45.20 | 52,658 | +0.09(+0.19%) |
Apr 26, 2022 | 46.09 | 46.09 | 45.03 | 45.12 | 64,636 | -1.15(-2.48%) |
Apr 25, 2022 | 45.88 | 46.40 | 45.29 | 46.27 | 58,531 | +0.25(+0.55%) |
Apr 22, 2022 | 48.54 | 48.60 | 45.98 | 46.01 | 58,745 | -2.70(-5.54%) |
Apr 21, 2022 | 49.39 | 49.75 | 48.65 | 48.71 | 83,584 | -0.56(-1.15%) |
Apr 20, 2022 | 48.65 | 49.89 | 48.54 | 49.27 | 98,888 | +0.96(+2.00%) |
Apr 19, 2022 | 47.93 | 48.42 | 47.80 | 48.31 | 69,194 | +0.63(+1.33%) |
Apr 18, 2022 | 48.92 | 49.06 | 47.58 | 47.68 | 107,175 | -1.51(-3.07%) |
Apr 14, 2022 | 49.78 | 49.90 | 49.10 | 49.19 | 56,617 | -0.57(-1.15%) |
Apr 13, 2022 | 48.45 | 49.76 | 48.45 | 49.76 | 74,445 | +1.38(+2.86%) |
Apr 12, 2022 | 48.43 | 48.72 | 48.13 | 48.38 | 63,927 | +0.33(+0.69%) |
Apr 11, 2022 | 47.87 | 48.45 | 47.79 | 48.05 | 46,440 | -0.13(-0.26%) |
Apr 08, 2022 | 48.13 | 48.78 | 47.86 | 48.17 | 63,454 | +0.06(+0.12%) |
Apr 07, 2022 | 48.02 | 48.46 | 47.65 | 48.12 | 63,839 | +0.19(+0.41%) |
Apr 06, 2022 | 48.18 | 48.25 | 47.55 | 47.92 | 71,215 | -0.56(-1.14%) |
Apr 05, 2022 | 48.46 | 49.04 | 48.38 | 48.48 | 108,719 | -0.10(-0.20%) |
Apr 04, 2022 | 48.41 | 48.75 | 48.26 | 48.57 | 42,672 | +0.24(+0.50%) |
Apr 01, 2022 | 48.89 | 48.89 | 48.22 | 48.33 | 53,152 | -0.50(-1.02%) |
Mar 31, 2022 | 48.97 | 49.38 | 48.82 | 48.83 | 43,335 | -0.47(-0.95%) |
Mar 30, 2022 | 49.43 | 49.43 | 49.11 | 49.29 | 61,477 | -0.05(-0.10%) |
Mar 29, 2022 | 49.17 | 50.02 | 49.16 | 49.34 | 72,047 | +0.60(+1.23%) |
Mar 28, 2022 | 48.61 | 49.27 | 48.59 | 48.74 | 71,547 | -0.32(-0.65%) |
Mar 25, 2022 | 48.73 | 49.11 | 48.18 | 49.06 | 111,498 | +0.16(+0.34%) |
Mar 24, 2022 | 49.15 | 49.24 | 48.62 | 48.90 | 101,823 | -0.29(-0.59%) |
Mar 23, 2022 | 49.19 | 49.87 | 48.96 | 49.19 | 64,021 | -0.19(-0.39%) |
Mar 22, 2022 | 49.41 | 49.60 | 49.09 | 49.38 | 90,768 | +0.07(+0.14%) |
Mar 21, 2022 | 49.53 | 49.53 | 48.68 | 49.31 | 59,199 | -0.23(-0.47%) |
Mar 18, 2022 | 48.45 | 49.60 | 48.42 | 49.55 | 480,185 | +0.78(+1.59%) |
Mar 17, 2022 | 47.98 | 48.78 | 47.79 | 48.77 | 104,399 | +0.71(+1.47%) |
Mar 16, 2022 | 47.58 | 48.26 | 46.94 | 48.06 | 189,294 | +1.00(+2.12%) |
Mar 15, 2022 | 47.57 | 47.74 | 46.61 | 47.06 | 231,283 | -0.58(-1.22%) |
Mar 14, 2022 | 48.05 | 48.53 | 47.57 | 47.64 | 81,850 | -0.53(-1.11%) |
Mar 11, 2022 | 48.69 | 48.96 | 48.18 | 48.18 | 51,012 | -0.32(-0.66%) |
Mar 10, 2022 | 48.21 | 48.54 | 47.83 | 48.50 | 94,108 | -0.07(-0.14%) |
Mar 09, 2022 | 47.26 | 48.81 | 47.19 | 48.57 | 99,369 | +2.10(+4.51%) |
Mar 08, 2022 | 47.01 | 47.32 | 46.29 | 46.47 | 62,793 | -0.42(-0.89%) |
Mar 07, 2022 | 47.01 | 47.62 | 46.73 | 46.89 | 65,699 | -0.38(-0.80%) |
Mar 04, 2022 | 47.59 | 48.02 | 47.10 | 47.27 | 66,060 | -0.82(-1.70%) |
Mar 03, 2022 | 48.10 | 48.38 | 47.42 | 48.08 | 83,746 | -0.06(-0.12%) |
Mar 02, 2022 | 47.74 | 48.53 | 47.62 | 48.14 | 100,679 | +0.76(+1.60%) |
Mar 01, 2022 | 47.86 | 48.60 | 47.24 | 47.38 | 63,166 | -0.82(-1.71%) |
Feb 28, 2022 | 48.19 | 48.35 | 46.91 | 48.21 | 110,020 | -0.55(-1.13%) |
Feb 25, 2022 | 49.99 | 48.78 | 48.09 | 48.76 | 111,370 | -1.23(-2.47%) |
Feb 24, 2022 | 51.44 | 51.44 | 47.62 | 49.99 | 129,610 | +0.27(+0.55%) |
Feb 23, 2022 | 50.44 | 50.56 | 49.68 | 49.72 | 53,811 | -0.29(-0.58%) |
Feb 22, 2022 | 49.66 | 50.48 | 49.59 | 50.01 | 78,014 | +0.16(+0.31%) |
Feb 18, 2022 | 49.86 | 0 | -0.44(-0.87%) | |||
Feb 17, 2022 | 50.79 | 50.86 | 50.26 | 50.29 | 69,856 | -0.65(-1.28%) |
Feb 16, 2022 | 51.29 | 51.31 | 50.83 | 50.94 | 38,331 | -0.52(-1.02%) |
Feb 15, 2022 | 51.55 | 51.78 | 51.12 | 51.47 | 50,624 | +0.34(+0.66%) |
Feb 14, 2022 | 51.82 | 51.82 | 51.07 | 51.13 | 74,612 | -0.56(-1.09%) |
Feb 11, 2022 | 53.09 | 53.25 | 51.51 | 51.69 | 74,269 | -1.20(-2.27%) |
Feb 10, 2022 | 52.78 | 54.06 | 52.73 | 52.89 | 66,940 | -0.49(-0.93%) |
Feb 09, 2022 | 52.86 | 53.65 | 52.83 | 53.39 | 88,514 | +0.98(+1.87%) |
Feb 08, 2022 | 51.19 | 52.71 | 51.07 | 52.41 | 80,645 | +1.04(+2.02%) |
Feb 07, 2022 | 50.99 | 51.71 | 50.99 | 51.37 | 56,775 | +0.35(+0.68%) |
Feb 04, 2022 | 50.77 | 51.37 | 50.61 | 51.02 | 54,073 | +0.26(+0.52%) |
Feb 03, 2022 | 51.41 | 50.69 | 50.76 | 46,952 | -1.07(-2.06%) | |
Feb 02, 2022 | 51.88 | 52.28 | 51.65 | 51.83 | 82,848 | +0.28(+0.55%) |
Feb 01, 2022 | 51.45 | 52.07 | 50.88 | 51.55 | 80,926 | +0.07(+0.13%) |
Jan 31, 2022 | 50.59 | 51.67 | 51.48 | 57,163 | +0.82(+1.61%) | |
Jan 28, 2022 | 49.87 | 50.65 | 49.53 | 50.66 | 69,682 | +0.64(+1.28%) |
Jan 27, 2022 | 50.55 | 50.90 | 49.94 | 50.02 | 65,068 | -0.16(-0.31%) |
Jan 26, 2022 | 50.63 | 51.11 | 50.09 | 50.18 | 82,729 | -0.08(-0.15%) |
Jan 25, 2022 | 50.37 | 50.81 | 49.59 | 50.25 | 97,443 | -0.62(-1.22%) |
Jan 24, 2022 | 49.91 | 51.00 | 49.76 | 50.88 | 106,173 | +0.37(+0.73%) |
Jan 21, 2022 | 50.97 | 51.46 | 50.51 | 50.51 | 67,942 | -0.84(-1.64%) |
Jan 20, 2022 | 51.62 | 52.16 | 51.34 | 51.35 | 75,068 | -0.23(-0.45%) |
Jan 19, 2022 | 52.27 | 52.27 | 51.31 | 51.58 | 77,633 | -0.23(-0.45%) |
Jan 18, 2022 | 51.56 | 52.09 | 51.20 | 51.82 | 67,730 | -0.46(-0.87%) |
Jan 14, 2022 | 52.27 | 0 | -0.82(-1.55%) | |||
Jan 13, 2022 | 52.96 | 53.55 | 52.96 | 53.10 | 48,359 | +0.15(+0.27%) |
Jan 12, 2022 | 52.56 | 53.09 | 52.56 | 52.95 | 50,710 | +0.62(+1.19%) |
Jan 11, 2022 | 51.59 | 52.35 | 51.59 | 52.33 | 84,950 | +0.62(+1.20%) |
Jan 10, 2022 | 52.86 | 53.02 | 51.26 | 51.71 | 63,354 | -1.63(-3.06%) |
Jan 07, 2022 | 53.59 | 53.79 | 52.82 | 53.34 | 89,242 | -0.40(-0.74%) |
Jan 06, 2022 | 53.21 | 53.84 | 52.88 | 53.74 | 81,436 | +0.44(+0.82%) |
Jan 05, 2022 | 53.67 | 54.48 | 53.27 | 53.30 | 94,731 | -0.30(-0.56%) |
Jan 04, 2022 | 54.09 | 54.22 | 53.22 | 53.60 | 76,119 | -0.45(-0.83%) |
Jan 03, 2022 | 54.68 | 54.68 | 53.55 | 54.05 | 28,649 | -0.53(-0.98%) |
Dec 31, 2021 | 53.81 | 54.69 | 53.81 | 54.58 | 26,941 | +0.49(+0.91%) |
Dec 30, 2021 | 54.44 | 54.54 | 54.06 | 54.09 | 29,396 | -0.17(-0.31%) |
Dec 29, 2021 | 53.54 | 54.45 | 53.54 | 54.26 | 56,313 | +0.50(+0.94%) |
Dec 28, 2021 | 53.74 | 53.85 | 52.92 | 53.75 | 17,723 | -0.15(-0.27%) |
Dec 27, 2021 | 53.58 | 54.04 | 53.58 | 53.90 | 19,359 | +0.30(+0.56%) |
Dec 23, 2021 | 53.92 | 53.92 | 53.43 | 53.60 | 41,696 | -0.29(-0.54%) |
Dec 22, 2021 | 52.54 | 53.95 | 52.54 | 53.89 | 70,402 | +1.14(+2.16%) |
Dec 21, 2021 | 52.48 | 52.76 | 51.86 | 52.75 | 122,596 | +0.91(+1.75%) |
Dec 20, 2021 | 51.73 | 52.13 | 51.14 | 51.84 | 80,063 | -0.29(-0.56%) |
Dec 17, 2021 | 52.67 | 53.23 | 52.06 | 52.13 | 275,710 | -1.03(-1.93%) |
Dec 16, 2021 | 53.92 | 54.20 | 52.58 | 53.15 | 99,050 | -0.27(-0.51%) |
Dec 15, 2021 | 52.76 | 53.51 | 52.38 | 53.43 | 100,716 | +0.36(+0.67%) |
Dec 14, 2021 | 53.22 | 53.62 | 52.74 | 53.07 | 82,488 | -0.31(-0.58%) |
Dec 13, 2021 | 54.67 | 54.79 | 53.33 | 53.38 | 104,954 | -1.25(-2.28%) |
Dec 10, 2021 | 54.23 | 54.96 | 54.23 | 54.62 | 67,350 | +0.41(+0.75%) |
Dec 09, 2021 | 54.40 | 54.69 | 54.19 | 54.22 | 60,267 | -0.19(-0.36%) |
Dec 08, 2021 | 55.27 | 55.33 | 54.35 | 54.41 | 57,509 | -0.99(-1.78%) |
Dec 07, 2021 | 54.42 | 55.91 | 54.42 | 55.40 | 57,069 | +1.39(+2.58%) |
Dec 06, 2021 | 52.91 | 54.10 | 52.91 | 54.01 | 55,715 | +1.53(+2.91%) |
Dec 03, 2021 | 53.31 | 53.46 | 52.19 | 52.48 | 77,863 | -0.59(-1.11%) |
Dec 02, 2021 | 52.44 | 53.27 | 52.35 | 53.07 | 68,010 | +0.61(+1.16%) |
Dec 01, 2021 | 52.57 | 53.99 | 52.45 | 52.46 | 145,715 | +0.15(+0.30%) |
Nov 30, 2021 | 53.14 | 53.29 | 52.12 | 52.30 | 80,545 | -1.09(-2.05%) |
Nov 29, 2021 | 52.73 | 53.74 | 52.73 | 53.40 | 84,655 | +0.18(+0.35%) |
Nov 26, 2021 | 53.69 | 53.69 | 52.67 | 53.21 | 58,899 | -1.19(-2.19%) |
Nov 24, 2021 | 54.53 | 54.53 | 54.04 | 54.40 | 67,571 | -0.15(-0.27%) |
Nov 23, 2021 | 54.60 | 54.67 | 53.70 | 54.55 | 89,814 | -0.26(-0.48%) |
Nov 22, 2021 | 55.24 | 55.28 | 54.62 | 54.81 | 55,535 | -0.44(-0.79%) |
Nov 19, 2021 | 55.22 | 55.50 | 55.09 | 55.24 | 45,597 | -0.12(-0.21%) |
Nov 18, 2021 | 54.60 | 55.43 | 55.18 | 55.36 | 53,409 | +0.69(+1.26%) |
Nov 17, 2021 | 54.52 | 54.74 | 54.33 | 54.67 | 37,786 | +0.00(+0.00%) |
Nov 16, 2021 | 54.18 | 55.09 | 54.18 | 54.67 | 59,062 | +0.38(+0.69%) |
Nov 15, 2021 | 54.90 | 55.11 | 54.24 | 54.30 | 59,575 | -0.59(-1.08%) |
Nov 12, 2021 | 54.36 | 55.02 | 54.30 | 54.89 | 47,353 | +0.83(+1.54%) |
Nov 11, 2021 | 54.17 | 54.17 | 53.76 | 54.05 | 54,228 | -0.10(-0.18%) |
Nov 10, 2021 | 53.88 | 54.15 | 94,763 | +0.71(+1.32%) | ||
Nov 09, 2021 | 54.14 | 54.18 | 52.95 | 53.44 | 49,680 | -0.50(-0.93%) |
Nov 08, 2021 | 53.60 | 54.12 | 53.18 | 53.95 | 79,958 | +0.72(+1.35%) |
Nov 05, 2021 | 53.14 | 53.32 | 52.75 | 53.23 | 58,110 | +0.06(+0.11%) |
Nov 04, 2021 | 52.66 | 54.11 | 52.64 | 53.17 | 81,261 | +0.33(+0.62%) |
Nov 03, 2021 | 53.53 | 53.63 | 52.84 | 52.84 | 61,750 | -0.41(-0.76%) |
Nov 02, 2021 | 53.27 | 53.74 | 52.86 | 53.25 | 61,496 | +0.12(+0.22%) |
Nov 01, 2021 | 53.65 | 53.78 | 53.04 | 53.13 | 54,899 | -0.37(-0.69%) |
Oct 29, 2021 | 54.33 | 54.33 | 53.33 | 53.50 | 58,599 | -0.68(-1.25%) |
Oct 28, 2021 | 53.11 | 54.50 | 53.08 | 54.18 | 68,061 | +1.28(+2.41%) |
Oct 27, 2021 | 53.01 | 53.13 | 52.58 | 52.90 | 52,616 | -0.27(-0.51%) |
Oct 26, 2021 | 53.70 | 53.12 | 53.17 | 61,939 | -0.24(-0.45%) | |
Oct 25, 2021 | 53.58 | 53.89 | 53.15 | 53.42 | 64,797 | +0.03(+0.05%) |
Oct 22, 2021 | 53.26 | 53.57 | 51.86 | 53.39 | 123,353 | +0.19(+0.36%) |
Oct 21, 2021 | 50.08 | 56.60 | 50.08 | 53.19 | 472,975 | +4.59(+9.43%) |
Oct 20, 2021 | 48.11 | 48.63 | 48.11 | 48.61 | 58,753 | +0.46(+0.96%) |
Oct 19, 2021 | 48.07 | 48.45 | 47.96 | 48.14 | 46,446 | +0.15(+0.32%) |
Oct 18, 2021 | 47.77 | 48.02 | 47.24 | 47.99 | 71,790 | +0.34(+0.71%) |
Oct 15, 2021 | 48.23 | 48.23 | 47.52 | 47.65 | 54,652 | -0.38(-0.79%) |
Oct 14, 2021 | 48.52 | 48.78 | 47.97 | 48.03 | 31,204 | +0.00(+0.00%) |
Oct 13, 2021 | 47.41 | 48.06 | 47.41 | 48.03 | 54,924 | +0.72(+1.51%) |
Oct 12, 2021 | 47.15 | 47.40 | 46.50 | 47.31 | 67,749 | +0.33(+0.70%) |
Oct 11, 2021 | 47.18 | 47.27 | 46.86 | 46.98 | 20,568 | -0.16(-0.35%) |
Oct 08, 2021 | 46.98 | 47.30 | 46.70 | 47.15 | 74,743 | +0.07(+0.14%) |
Oct 07, 2021 | 46.69 | 47.42 | 46.69 | 47.08 | 39,379 | +0.53(+1.14%) |
Oct 06, 2021 | 46.04 | 46.56 | 45.97 | 46.55 | 38,886 | +0.13(+0.27%) |
Oct 05, 2021 | 45.80 | 46.53 | 45.55 | 46.42 | 76,289 | +0.66(+1.44%) |
Oct 04, 2021 | 45.51 | 46.29 | 45.48 | 45.76 | 87,079 | +0.24(+0.53%) |
Oct 01, 2021 | 45.46 | 45.68 | 44.64 | 45.52 | 65,431 | +0.11(+0.23%) |
Sep 30, 2021 | 45.73 | 46.29 | 45.30 | 45.41 | 53,774 | -0.23(-0.51%) |
Sep 29, 2021 | 45.87 | 46.04 | 45.58 | 45.65 | 45,431 | -0.18(-0.39%) |
Sep 28, 2021 | 46.21 | 46.31 | 45.70 | 45.83 | 95,915 | -0.75(-1.61%) |
Sep 27, 2021 | 47.23 | 47.33 | 46.36 | 46.58 | 62,523 | -0.70(-1.49%) |
Sep 24, 2021 | 47.26 | 47.45 | 47.01 | 47.28 | 64,270 | -0.15(-0.33%) |
Sep 23, 2021 | 47.50 | 47.72 | 47.37 | 47.44 | 42,063 | +0.43(+0.92%) |
Sep 22, 2021 | 47.38 | 47.45 | 46.91 | 47.00 | 80,239 | -0.21(-0.45%) |
Sep 21, 2021 | 47.56 | 47.93 | 47.13 | 47.21 | 71,028 | -0.25(-0.53%) |
Sep 20, 2021 | 47.71 | 47.91 | 46.69 | 47.46 | 95,692 | -0.69(-1.44%) |
Sep 17, 2021 | 49.09 | 49.09 | 48.16 | 48.16 | 1,338,319 | -0.88(-1.79%) |
Sep 16, 2021 | 49.80 | 50.05 | 48.99 | 49.04 | 160,969 | -0.96(-1.93%) |
Sep 15, 2021 | 49.78 | 50.48 | 49.57 | 50.00 | 180,110 | +0.64(+1.29%) |
Sep 14, 2021 | 49.34 | 49.90 | 49.11 | 49.36 | 198,021 | +0.40(+0.83%) |
Sep 13, 2021 | 48.39 | 49.06 | 48.13 | 48.96 | 405,958 | +0.96(+2.01%) |
Sep 10, 2021 | 48.18 | 48.24 | 47.92 | 47.99 | 35,313 | +0.13(+0.28%) |
Sep 09, 2021 | 47.86 | 47.96 | 47.68 | 47.86 | 32,083 | -0.08(-0.16%) |
Sep 08, 2021 | 48.50 | 48.74 | 47.68 | 47.94 | 63,889 | -0.75(-1.54%) |
Sep 07, 2021 | 48.23 | 48.83 | 48.20 | 48.69 | 117,529 | +0.29(+0.60%) |
Sep 03, 2021 | 48.09 | 48.76 | 48.09 | 48.40 | 94,515 | +0.24(+0.50%) |
Sep 02, 2021 | 46.89 | 48.26 | 46.89 | 48.16 | 89,151 | +1.26(+2.69%) |
Sep 01, 2021 | 46.76 | 47.01 | 46.45 | 46.90 | 51,688 | +0.32(+0.68%) |
Aug 31, 2021 | 46.32 | 46.77 | 46.22 | 46.58 | 47,276 | +0.29(+0.62%) |
Aug 30, 2021 | 45.75 | 46.48 | 45.75 | 46.29 | 46,089 | +0.41(+0.90%) |
Aug 27, 2021 | 45.64 | 46.04 | 45.64 | 45.87 | 36,928 | +0.28(+0.61%) |
Aug 26, 2021 | 46.09 | 46.09 | 45.57 | 45.59 | 24,147 | -0.56(-1.21%) |
Aug 25, 2021 | 45.48 | 46.18 | 45.32 | 46.15 | 64,596 | +0.56(+1.23%) |
Aug 24, 2021 | 45.57 | 45.85 | 45.36 | 45.59 | 46,171 | -0.10(-0.21%) |
Aug 23, 2021 | 45.83 | 45.95 | 45.57 | 45.69 | 59,290 | -0.11(-0.23%) |
Aug 20, 2021 | 45.53 | 45.84 | 45.37 | 45.80 | 39,578 | +0.08(+0.17%) |
Aug 19, 2021 | 45.05 | 45.92 | 44.76 | 45.72 | 76,581 | +0.14(+0.32%) |
Aug 18, 2021 | 45.54 | 45.65 | 45.28 | 45.57 | 47,617 | -0.02(-0.04%) |
Aug 17, 2021 | 45.54 | 45.66 | 45.37 | 45.59 | 53,872 | -0.17(-0.38%) |
Aug 16, 2021 | 45.33 | 45.84 | 44.97 | 45.77 | 34,818 | +0.17(+0.38%) |
Aug 13, 2021 | 45.57 | 45.65 | 45.24 | 45.59 | 40,866 | +0.03(+0.06%) |
Aug 12, 2021 | 45.57 | 45.91 | 45.23 | 45.57 | 48,370 | +0.04(+0.08%) |
Aug 11, 2021 | 45.10 | 45.64 | 45.08 | 45.53 | 43,702 | +0.38(+0.83%) |
Aug 10, 2021 | 44.59 | 45.31 | 44.59 | 45.15 | 52,995 | +0.47(+1.06%) |
Aug 09, 2021 | 45.10 | 45.12 | 44.24 | 44.68 | 39,821 | -0.50(-1.11%) |
Aug 06, 2021 | 45.48 | 47.27 | 44.94 | 45.18 | 156,228 | -0.12(-0.26%) |
Aug 05, 2021 | 45.98 | 47.83 | 45.23 | 45.30 | 212,277 | -0.94(-2.02%) |
Aug 04, 2021 | 45.59 | 46.55 | 45.59 | 46.23 | 114,773 | +0.82(+1.80%) |
Aug 03, 2021 | 44.65 | 45.55 | 44.63 | 45.41 | 128,519 | +0.76(+1.71%) |
Aug 02, 2021 | 44.80 | 45.04 | 44.65 | 44.65 | 12,860 | -0.17(-0.39%) |
Jul 30, 2021 | 44.79 | 45.00 | 44.45 | 44.82 | 29,291 | +0.03(+0.06%) |
Jul 29, 2021 | 44.18 | 44.85 | 44.18 | 44.79 | 50,374 | +0.67(+1.51%) |
Jul 28, 2021 | 43.99 | 44.24 | 43.86 | 44.13 | 44,110 | +0.15(+0.35%) |
Jul 27, 2021 | 44.04 | 44.27 | 43.80 | 43.97 | 29,873 | -0.22(-0.50%) |
Jul 26, 2021 | 44.14 | 44.32 | 44.04 | 44.20 | 19,084 | -0.08(-0.17%) |
Jul 23, 2021 | 44.01 | 44.40 | 44.01 | 44.27 | 20,266 | +0.26(+0.59%) |
Jul 22, 2021 | 43.86 | 44.30 | 43.86 | 44.01 | 42,118 | -0.04(-0.09%) |
Jul 21, 2021 | 43.67 | 44.12 | 43.67 | 44.05 | 17,499 | +0.33(+0.75%) |
Jul 20, 2021 | 42.40 | 43.81 | 42.40 | 43.72 | 32,652 | +1.30(+3.07%) |
Jul 19, 2021 | 42.58 | 42.93 | 41.95 | 42.42 | 66,018 | -0.76(-1.76%) |
Jul 16, 2021 | 44.00 | 44.00 | 43.12 | 43.18 | 62,752 | -0.44(-1.02%) |
Jul 15, 2021 | 44.13 | 44.13 | 43.57 | 43.63 | 26,544 | -0.42(-0.96%) |
Jul 14, 2021 | 44.18 | 44.46 | 43.97 | 44.05 | 55,593 | +0.33(+0.75%) |
Jul 13, 2021 | 43.33 | 43.77 | 43.23 | 43.72 | 39,888 | +0.20(+0.47%) |
Jul 12, 2021 | 43.55 | 43.80 | 43.41 | 43.52 | 38,331 | -0.19(-0.44%) |
Jul 09, 2021 | 43.33 | 43.72 | 43.27 | 43.71 | 21,735 | +0.67(+1.55%) |
Jul 08, 2021 | 42.98 | 43.21 | 42.64 | 43.05 | 34,971 | -0.34(-0.78%) |
Jul 07, 2021 | 43.13 | 43.48 | 43.13 | 43.39 | 24,452 | +0.30(+0.69%) |
Jul 06, 2021 | 43.67 | 43.67 | 42.99 | 43.09 | 55,015 | -0.86(-1.95%) |
Jul 02, 2021 | 43.21 | 44.16 | 43.21 | 43.95 | 75,525 | +0.67(+1.54%) |
Jul 01, 2021 | 42.83 | 43.28 | 42.81 | 43.28 | 25,039 | +0.26(+0.61%) |
Jun 30, 2021 | 43.03 | 43.07 | 42.73 | 43.02 | 35,240 | +0.18(+0.43%) |
Jun 29, 2021 | 42.71 | 42.93 | 42.45 | 42.84 | 26,610 | +0.27(+0.65%) |
Jun 28, 2021 | 43.30 | 43.30 | 42.41 | 42.56 | 31,338 | -0.73(-1.69%) |
Jun 25, 2021 | 43.36 | 43.61 | 43.22 | 43.29 | 35,635 | +0.27(+0.63%) |
Jun 24, 2021 | 42.70 | 43.19 | 42.54 | 43.02 | 95,616 | +0.28(+0.65%) |
Jun 23, 2021 | 42.76 | 42.92 | 42.63 | 42.74 | 34,908 | -0.09(-0.20%) |
Jun 22, 2021 | 42.14 | 42.88 | 42.12 | 42.83 | 36,494 | +0.56(+1.32%) |
Jun 21, 2021 | 41.90 | 42.42 | 41.69 | 42.27 | 61,506 | +0.48(+1.15%) |
Jun 18, 2021 | 41.58 | 42.08 | 41.34 | 41.79 | 208,864 | -0.09(-0.21%) |
Jun 17, 2021 | 42.26 | 42.30 | 41.80 | 41.88 | 64,316 | -0.47(-1.11%) |
Jun 16, 2021 | 42.94 | 43.19 | 42.33 | 42.35 | 79,301 | -0.83(-1.91%) |
Jun 15, 2021 | 43.32 | 43.55 | 43.10 | 43.18 | 84,733 | -0.21(-0.49%) |
Jun 14, 2021 | 43.53 | 43.73 | 43.23 | 43.39 | 70,747 | +0.12(+0.29%) |
Jun 11, 2021 | 42.76 | 43.37 | 42.76 | 43.26 | 48,476 | +0.53(+1.24%) |
Jun 10, 2021 | 42.26 | 43.22 | 42.26 | 42.73 | 34,945 | +0.37(+0.86%) |
Jun 09, 2021 | 42.83 | 42.83 | 42.34 | 42.37 | 47,687 | -0.26(-0.61%) |
Jun 08, 2021 | 42.54 | 42.86 | 42.44 | 42.63 | 46,965 | -0.06(-0.13%) |
Jun 07, 2021 | 42.78 | 42.86 | 42.66 | 42.69 | 26,922 | -0.20(-0.47%) |
Jun 04, 2021 | 42.88 | 43.10 | 42.79 | 42.89 | 28,012 | +0.02(+0.04%) |
Jun 03, 2021 | 42.62 | 42.90 | 42.45 | 42.87 | 26,519 | +0.02(+0.04%) |
Jun 02, 2021 | 42.80 | 42.98 | 42.73 | 42.85 | 37,969 | -0.05(-0.11%) |