Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.64 | 65.09 | 65.00 | 227,288 | +4.46(+7.36%) | |
Jan 28, 2022 | 59.77 | 60.71 | 56.70 | 60.54 | 552,310 | +0.60(+1.01%) |
Jan 27, 2022 | 63.97 | 64.21 | 59.70 | 59.94 | 400,405 | -3.32(-5.24%) |
Jan 26, 2022 | 64.78 | 66.06 | 63.03 | 63.26 | 266,584 | -1.22(-1.89%) |
Jan 25, 2022 | 65.02 | 65.43 | 63.86 | 64.47 | 271,785 | -0.56(-0.86%) |
Jan 24, 2022 | 67.49 | 67.81 | 63.17 | 65.03 | 574,433 | -3.27(-4.79%) |
Jan 21, 2022 | 69.22 | 69.22 | 66.97 | 68.30 | 557,065 | -0.72(-1.05%) |
Jan 20, 2022 | 66.47 | 70.09 | 65.96 | 69.02 | 1,438,877 | -0.62(-0.89%) |
Jan 19, 2022 | 68.55 | 69.79 | 68.35 | 69.65 | 103,160 | +0.92(+1.34%) |
Jan 18, 2022 | 68.14 | 69.74 | 67.63 | 68.73 | 125,558 | +0.85(+1.25%) |
Jan 14, 2022 | 67.88 | 0 | -1.12(-1.63%) | |||
Jan 13, 2022 | 69.54 | 71.45 | 68.87 | 69.01 | 216,457 | -0.15(-0.21%) |
Jan 12, 2022 | 68.75 | 69.43 | 68.36 | 69.15 | 94,126 | +0.29(+0.42%) |
Jan 11, 2022 | 68.07 | 69.50 | 67.93 | 68.87 | 105,940 | +0.74(+1.09%) |
Jan 10, 2022 | 68.49 | 68.88 | 67.34 | 68.12 | 86,783 | -0.42(-0.61%) |
Jan 07, 2022 | 67.85 | 69.01 | 67.76 | 68.54 | 106,721 | +0.31(+0.45%) |
Jan 06, 2022 | 68.19 | 68.74 | 67.26 | 68.24 | 322,815 | -0.30(-0.43%) |
Jan 05, 2022 | 69.67 | 69.89 | 68.34 | 68.53 | 122,716 | -0.85(-1.23%) |
Jan 04, 2022 | 68.67 | 69.52 | 67.42 | 69.39 | 112,616 | +0.92(+1.34%) |
Jan 03, 2022 | 65.03 | 68.50 | 65.03 | 68.47 | 190,958 | +3.06(+4.67%) |
Dec 31, 2021 | 66.59 | 66.88 | 65.08 | 65.41 | 116,095 | -1.13(-1.70%) |
Dec 30, 2021 | 65.26 | 66.85 | 65.02 | 66.54 | 75,478 | +1.06(+1.62%) |
Dec 29, 2021 | 66.77 | 66.77 | 65.02 | 65.49 | 52,625 | -1.51(-2.26%) |
Dec 28, 2021 | 67.33 | 68.11 | 66.87 | 67.00 | 46,947 | +0.06(+0.10%) |
Dec 27, 2021 | 65.52 | 67.33 | 65.36 | 66.93 | 63,771 | +0.93(+1.41%) |
Dec 23, 2021 | 65.45 | 66.02 | 65.45 | 66.01 | 65,794 | +0.26(+0.40%) |
Dec 22, 2021 | 65.25 | 65.95 | 64.75 | 65.75 | 37,324 | +0.34(+0.53%) |
Dec 21, 2021 | 65.50 | 65.94 | 64.64 | 65.40 | 53,128 | +0.11(+0.17%) |
Dec 20, 2021 | 65.02 | 65.98 | 64.57 | 65.29 | 99,288 | -0.16(-0.24%) |
Dec 17, 2021 | 66.02 | 67.39 | 65.39 | 65.45 | 87,549 | -1.05(-1.58%) |
Dec 16, 2021 | 65.95 | 66.87 | 65.78 | 66.50 | 77,501 | +0.46(+0.70%) |
Dec 15, 2021 | 65.35 | 66.05 | 64.80 | 66.03 | 126,649 | +0.98(+1.50%) |
Dec 14, 2021 | 65.24 | 65.48 | 64.37 | 65.06 | 44,685 | -0.22(-0.34%) |
Dec 13, 2021 | 65.50 | 65.93 | 64.61 | 65.28 | 67,855 | -0.76(-1.15%) |
Dec 10, 2021 | 67.54 | 67.54 | 65.30 | 66.04 | 64,731 | -1.62(-2.39%) |
Dec 09, 2021 | 65.32 | 68.00 | 64.53 | 67.66 | 116,681 | -0.10(-0.15%) |
Dec 08, 2021 | 66.22 | 68.12 | 65.66 | 67.76 | 78,657 | +1.61(+2.43%) |
Dec 07, 2021 | 65.57 | 66.41 | 65.30 | 66.15 | 75,999 | +0.59(+0.91%) |
Dec 06, 2021 | 64.23 | 66.14 | 63.63 | 65.56 | 163,340 | +1.11(+1.73%) |
Dec 03, 2021 | 65.08 | 65.25 | 63.81 | 64.45 | 139,579 | -0.83(-1.27%) |
Dec 02, 2021 | 64.64 | 65.43 | 63.59 | 65.27 | 169,434 | +0.25(+0.39%) |
Dec 01, 2021 | 65.48 | 66.24 | 64.72 | 65.02 | 72,298 | -0.03(-0.04%) |
Nov 30, 2021 | 64.57 | 65.25 | 64.56 | 65.05 | 135,775 | -0.10(-0.16%) |
Nov 29, 2021 | 65.31 | 65.51 | 64.76 | 65.15 | 96,614 | +0.16(+0.24%) |
Nov 26, 2021 | 65.17 | 65.41 | 64.12 | 64.99 | 103,906 | -0.85(-1.28%) |
Nov 24, 2021 | 64.97 | 66.04 | 64.51 | 65.84 | 64,600 | +0.75(+1.16%) |
Nov 23, 2021 | 65.15 | 65.49 | 64.31 | 65.09 | 43,238 | +0.20(+0.30%) |
Nov 22, 2021 | 65.10 | 65.63 | 64.18 | 64.89 | 73,850 | -0.08(-0.13%) |
Nov 19, 2021 | 65.49 | 66.43 | 64.97 | 64.97 | 109,257 | -0.23(-0.36%) |
Nov 18, 2021 | 64.08 | 65.25 | 65.00 | 65.21 | 140,128 | +1.05(+1.64%) |
Nov 17, 2021 | 63.55 | 64.30 | 62.67 | 64.16 | 162,682 | +0.99(+1.57%) |
Nov 16, 2021 | 62.22 | 63.47 | 61.94 | 63.16 | 144,120 | +0.95(+1.52%) |
Nov 15, 2021 | 61.71 | 62.41 | 61.41 | 62.22 | 382,433 | +0.51(+0.83%) |
Nov 12, 2021 | 61.11 | 62.38 | 61.05 | 61.71 | 52,878 | +0.31(+0.50%) |
Nov 11, 2021 | 61.00 | 61.66 | 60.89 | 61.40 | 40,122 | +0.43(+0.71%) |
Nov 10, 2021 | 61.44 | 60.97 | 166,269 | -0.75(-1.22%) | ||
Nov 09, 2021 | 61.77 | 61.88 | 60.66 | 61.72 | 43,027 | -0.04(-0.06%) |
Nov 08, 2021 | 62.50 | 63.29 | 61.51 | 61.76 | 79,664 | -0.74(-1.19%) |
Nov 05, 2021 | 62.55 | 62.99 | 61.22 | 62.50 | 54,214 | +0.26(+0.41%) |
Nov 04, 2021 | 62.91 | 63.40 | 61.75 | 62.24 | 64,355 | -0.09(-0.15%) |
Nov 03, 2021 | 62.55 | 62.62 | 61.46 | 62.33 | 48,874 | +0.07(+0.12%) |
Nov 02, 2021 | 62.80 | 62.97 | 60.60 | 62.26 | 59,979 | -0.54(-0.86%) |
Nov 01, 2021 | 61.79 | 62.82 | 61.63 | 62.80 | 86,084 | +1.39(+2.26%) |
Oct 29, 2021 | 62.69 | 63.01 | 61.09 | 61.42 | 68,674 | -1.00(-1.60%) |
Oct 28, 2021 | 61.10 | 62.74 | 60.82 | 62.42 | 146,345 | +1.44(+2.36%) |
Oct 27, 2021 | 60.92 | 62.27 | 60.60 | 60.98 | 52,793 | -0.36(-0.58%) |
Oct 26, 2021 | 62.72 | 61.10 | 61.33 | 122,742 | -1.41(-2.25%) | |
Oct 25, 2021 | 60.54 | 64.74 | 60.35 | 62.75 | 242,844 | +2.20(+3.64%) |
Oct 22, 2021 | 60.64 | 61.41 | 60.40 | 60.55 | 74,198 | -0.09(-0.15%) |
Oct 21, 2021 | 59.11 | 60.85 | 58.96 | 60.64 | 166,706 | +1.65(+2.80%) |
Oct 20, 2021 | 59.89 | 59.89 | 58.45 | 58.99 | 112,004 | -1.26(-2.09%) |
Oct 19, 2021 | 59.92 | 60.44 | 58.40 | 60.24 | 207,140 | +0.00(+0.00%) |
Oct 18, 2021 | 59.52 | 61.86 | 57.68 | 60.24 | 716,956 | +1.50(+2.54%) |
Oct 15, 2021 | 52.97 | 59.10 | 52.97 | 58.75 | 961,204 | +7.59(+14.85%) |
Oct 14, 2021 | 51.75 | 51.75 | 50.71 | 51.15 | 140,642 | -0.14(-0.27%) |
Oct 13, 2021 | 51.15 | 51.59 | 50.69 | 51.29 | 125,555 | +0.14(+0.27%) |
Oct 12, 2021 | 51.17 | 51.66 | 50.72 | 51.15 | 103,933 | -0.16(-0.30%) |
Oct 11, 2021 | 51.64 | 52.23 | 51.11 | 51.31 | 81,591 | -0.34(-0.66%) |
Oct 08, 2021 | 51.22 | 51.99 | 50.58 | 51.65 | 122,506 | +0.87(+1.72%) |
Oct 07, 2021 | 50.25 | 50.89 | 49.81 | 50.78 | 122,996 | +0.88(+1.76%) |
Oct 06, 2021 | 49.43 | 49.90 | 48.40 | 49.90 | 67,985 | +0.40(+0.82%) |
Oct 05, 2021 | 49.18 | 49.96 | 48.84 | 49.49 | 182,490 | -0.26(-0.52%) |
Oct 04, 2021 | 50.12 | 50.71 | 49.58 | 49.75 | 85,445 | -0.70(-1.38%) |
Oct 01, 2021 | 49.99 | 50.58 | 49.63 | 50.45 | 79,784 | +0.83(+1.68%) |
Sep 30, 2021 | 50.14 | 50.54 | 49.15 | 49.61 | 79,288 | -0.33(-0.66%) |
Sep 29, 2021 | 50.45 | 50.84 | 49.87 | 49.94 | 89,448 | -0.42(-0.84%) |
Sep 28, 2021 | 51.03 | 51.08 | 50.08 | 50.36 | 79,024 | -0.53(-1.05%) |
Sep 27, 2021 | 49.95 | 51.02 | 49.39 | 50.90 | 90,502 | +0.94(+1.89%) |
Sep 24, 2021 | 49.73 | 50.45 | 49.38 | 49.95 | 100,204 | +0.07(+0.15%) |
Sep 23, 2021 | 48.62 | 49.99 | 48.08 | 49.88 | 110,166 | +1.50(+3.11%) |
Sep 22, 2021 | 47.47 | 48.80 | 47.47 | 48.37 | 97,581 | +0.84(+1.78%) |
Sep 21, 2021 | 47.62 | 48.14 | 47.37 | 47.53 | 47,203 | -0.09(-0.19%) |
Sep 20, 2021 | 47.69 | 49.16 | 47.20 | 47.62 | 139,776 | +0.15(+0.31%) |
Sep 17, 2021 | 48.48 | 48.98 | 47.48 | 47.48 | 151,195 | -1.28(-2.63%) |
Sep 16, 2021 | 49.15 | 49.36 | 48.63 | 48.76 | 11,916 | -0.37(-0.75%) |
Sep 15, 2021 | 48.63 | 49.23 | 48.29 | 49.13 | 30,428 | +0.31(+0.64%) |
Sep 14, 2021 | 47.95 | 49.04 | 47.47 | 48.81 | 27,096 | +0.89(+1.86%) |
Sep 13, 2021 | 48.66 | 48.75 | 47.71 | 47.92 | 62,874 | -0.79(-1.62%) |
Sep 10, 2021 | 49.40 | 49.50 | 48.61 | 48.71 | 17,966 | -0.36(-0.73%) |
Sep 09, 2021 | 49.20 | 49.99 | 48.98 | 49.07 | 17,641 | -0.36(-0.72%) |
Sep 08, 2021 | 48.96 | 49.49 | 48.61 | 49.43 | 32,738 | +0.47(+0.96%) |
Sep 07, 2021 | 49.07 | 49.51 | 48.74 | 48.96 | 35,548 | +0.23(+0.47%) |
Sep 03, 2021 | 49.45 | 49.51 | 48.61 | 48.73 | 31,084 | -0.62(-1.26%) |
Sep 02, 2021 | 49.38 | 49.71 | 49.18 | 49.36 | 21,071 | -0.02(-0.04%) |
Sep 01, 2021 | 49.31 | 49.76 | 49.30 | 49.37 | 32,412 | -0.19(-0.39%) |
Aug 31, 2021 | 48.61 | 49.73 | 48.61 | 49.57 | 67,302 | +1.05(+2.15%) |
Aug 30, 2021 | 49.07 | 49.34 | 48.37 | 48.52 | 48,346 | -0.51(-1.05%) |
Aug 27, 2021 | 49.97 | 49.99 | 48.83 | 49.03 | 41,470 | -0.59(-1.18%) |
Aug 26, 2021 | 49.65 | 49.90 | 48.69 | 49.62 | 67,723 | +0.14(+0.28%) |
Aug 25, 2021 | 49.77 | 49.96 | 49.37 | 49.48 | 77,945 | -0.18(-0.37%) |
Aug 24, 2021 | 49.61 | 49.91 | 49.17 | 49.67 | 34,915 | +0.24(+0.48%) |
Aug 23, 2021 | 49.47 | 50.13 | 49.36 | 49.43 | 75,238 | +0.28(+0.58%) |
Aug 20, 2021 | 48.69 | 49.63 | 48.43 | 49.14 | 52,280 | +0.70(+1.44%) |
Aug 19, 2021 | 47.91 | 49.52 | 47.91 | 48.45 | 82,920 | +0.15(+0.30%) |
Aug 18, 2021 | 48.33 | 48.59 | 47.93 | 48.30 | 48,548 | +0.02(+0.04%) |
Aug 17, 2021 | 49.53 | 49.80 | 48.14 | 48.28 | 64,515 | -1.45(-2.91%) |
Aug 16, 2021 | 50.32 | 50.32 | 49.46 | 49.73 | 57,943 | -0.78(-1.54%) |
Aug 13, 2021 | 50.04 | 50.60 | 49.55 | 50.51 | 58,295 | +0.48(+0.95%) |
Aug 12, 2021 | 50.03 | 50.11 | 49.29 | 50.03 | 79,547 | -0.04(-0.08%) |
Aug 11, 2021 | 50.36 | 50.36 | 49.91 | 50.08 | 36,663 | -0.11(-0.22%) |
Aug 10, 2021 | 49.99 | 50.36 | 49.71 | 50.18 | 45,751 | +0.19(+0.38%) |
Aug 09, 2021 | 50.47 | 50.77 | 49.71 | 49.99 | 47,831 | -0.48(-0.95%) |
Aug 06, 2021 | 50.62 | 50.70 | 49.82 | 50.47 | 56,753 | -0.12(-0.23%) |
Aug 05, 2021 | 50.08 | 50.64 | 49.75 | 50.59 | 66,132 | +0.73(+1.47%) |
Aug 04, 2021 | 48.58 | 50.07 | 48.58 | 49.86 | 103,004 | +1.07(+2.19%) |
Aug 03, 2021 | 47.35 | 48.80 | 47.35 | 48.79 | 38,026 | +1.26(+2.64%) |
Aug 02, 2021 | 48.80 | 48.80 | 47.38 | 47.54 | 99,148 | -1.27(-2.59%) |
Jul 30, 2021 | 49.45 | 49.84 | 48.35 | 48.80 | 126,626 | -0.57(-1.15%) |
Jul 29, 2021 | 49.93 | 50.25 | 49.37 | 49.37 | 97,546 | -0.10(-0.20%) |
Jul 28, 2021 | 49.97 | 50.06 | 49.25 | 49.47 | 28,753 | -0.45(-0.91%) |
Jul 27, 2021 | 50.56 | 50.77 | 49.91 | 49.92 | 48,981 | -0.85(-1.67%) |
Jul 26, 2021 | 49.65 | 51.23 | 49.65 | 50.77 | 169,925 | +1.36(+2.74%) |
Jul 23, 2021 | 48.94 | 49.59 | 48.56 | 49.42 | 113,134 | +0.52(+1.05%) |
Jul 22, 2021 | 48.70 | 49.11 | 48.44 | 48.90 | 58,547 | +0.14(+0.28%) |
Jul 21, 2021 | 48.17 | 49.14 | 48.17 | 48.77 | 69,339 | +0.68(+1.41%) |
Jul 20, 2021 | 46.68 | 48.36 | 46.68 | 48.09 | 71,625 | +1.31(+2.80%) |
Jul 19, 2021 | 47.22 | 47.38 | 46.27 | 46.78 | 230,629 | -0.92(-1.93%) |
Jul 16, 2021 | 47.49 | 47.87 | 47.28 | 47.70 | 44,670 | +0.15(+0.32%) |
Jul 15, 2021 | 47.43 | 47.72 | 47.35 | 47.55 | 42,228 | -0.04(-0.08%) |
Jul 14, 2021 | 47.92 | 48.25 | 47.40 | 47.58 | 94,610 | -0.23(-0.47%) |
Jul 13, 2021 | 47.60 | 48.07 | 47.39 | 47.81 | 167,705 | -0.04(-0.08%) |
Jul 12, 2021 | 47.67 | 48.36 | 47.29 | 47.84 | 151,261 | -0.50(-1.03%) |
Jul 09, 2021 | 47.87 | 48.74 | 47.87 | 48.34 | 223,704 | +0.57(+1.19%) |
Jul 08, 2021 | 47.12 | 48.07 | 47.12 | 47.77 | 96,377 | +0.14(+0.30%) |
Jul 07, 2021 | 48.39 | 48.61 | 47.56 | 47.63 | 115,294 | -0.57(-1.18%) |
Jul 06, 2021 | 48.79 | 48.88 | 48.13 | 48.20 | 49,394 | -0.69(-1.40%) |
Jul 02, 2021 | 48.55 | 49.05 | 48.22 | 48.88 | 50,734 | +0.51(+1.05%) |
Jul 01, 2021 | 47.47 | 48.53 | 47.43 | 48.38 | 47,071 | +1.01(+2.14%) |
Jun 30, 2021 | 47.46 | 47.67 | 47.01 | 47.36 | 76,478 | -0.14(-0.30%) |
Jun 29, 2021 | 46.55 | 47.71 | 46.54 | 47.51 | 31,518 | +0.98(+2.10%) |
Jun 28, 2021 | 46.89 | 46.89 | 46.33 | 46.53 | 39,314 | -0.30(-0.64%) |
Jun 25, 2021 | 48.03 | 48.17 | 46.38 | 46.83 | 106,713 | -1.05(-2.19%) |
Jun 24, 2021 | 47.29 | 48.01 | 47.08 | 47.88 | 168,920 | +0.91(+1.94%) |
Jun 23, 2021 | 45.37 | 47.57 | 45.32 | 46.97 | 152,988 | +1.67(+3.69%) |
Jun 22, 2021 | 44.96 | 45.42 | 44.64 | 45.29 | 159,822 | +0.45(+1.01%) |
Jun 21, 2021 | 44.28 | 45.09 | 43.88 | 44.84 | 114,663 | +0.99(+2.25%) |
Jun 18, 2021 | 43.95 | 44.35 | 43.83 | 43.86 | 246,992 | -0.52(-1.16%) |
Jun 17, 2021 | 44.77 | 44.78 | 44.25 | 44.37 | 162,142 | -0.42(-0.93%) |
Jun 16, 2021 | 45.12 | 45.18 | 44.64 | 44.79 | 97,943 | -0.22(-0.48%) |
Jun 15, 2021 | 44.92 | 45.06 | 44.41 | 45.01 | 83,204 | +0.14(+0.30%) |
Jun 14, 2021 | 44.41 | 44.95 | 44.41 | 44.87 | 72,890 | +0.50(+1.12%) |
Jun 11, 2021 | 44.31 | 44.71 | 43.93 | 44.37 | 156,089 | +0.45(+1.03%) |
Jun 10, 2021 | 43.83 | 44.53 | 43.80 | 43.92 | 71,141 | +0.01(+0.02%) |
Jun 09, 2021 | 44.19 | 44.82 | 43.89 | 43.91 | 124,348 | +0.12(+0.27%) |
Jun 08, 2021 | 43.60 | 44.14 | 43.60 | 43.79 | 203,591 | +0.19(+0.44%) |
Jun 07, 2021 | 43.60 | 44.01 | 43.45 | 43.60 | 218,037 | -0.01(-0.02%) |
Jun 04, 2021 | 43.83 | 45.02 | 43.52 | 43.61 | 740,254 | +0.14(+0.33%) |
Jun 03, 2021 | 43.54 | 43.58 | 43.08 | 43.47 | 91,958 | +0.04(+0.08%) |
Jun 02, 2021 | 44.08 | 44.08 | 43.36 | 43.43 | 144,490 | -0.60(-1.35%) |
Jun 01, 2021 | 44.42 | 44.42 | 43.70 | 44.03 | 168,474 | -0.16(-0.37%) |
May 28, 2021 | 44.68 | 45.10 | 44.19 | 44.19 | 98,328 | -0.08(-0.18%) |
May 27, 2021 | 44.71 | 44.71 | 44.20 | 44.27 | 52,945 | -0.44(-0.99%) |
May 26, 2021 | 44.47 | 45.46 | 44.28 | 44.72 | 48,629 | +0.17(+0.39%) |
May 25, 2021 | 44.91 | 44.91 | 44.46 | 44.54 | 39,643 | -0.33(-0.75%) |
May 24, 2021 | 44.85 | 44.98 | 44.43 | 44.88 | 36,562 | +0.08(+0.18%) |
May 21, 2021 | 45.29 | 45.34 | 44.49 | 44.80 | 84,694 | -0.37(-0.82%) |
May 20, 2021 | 44.74 | 45.28 | 44.15 | 45.17 | 120,822 | +0.28(+0.62%) |
May 19, 2021 | 45.18 | 45.29 | 44.46 | 44.89 | 30,161 | -0.42(-0.94%) |
May 18, 2021 | 44.94 | 45.45 | 44.94 | 45.31 | 34,378 | +0.33(+0.72%) |
May 17, 2021 | 44.33 | 45.03 | 44.08 | 44.99 | 72,926 | +0.52(+1.16%) |
May 14, 2021 | 44.54 | 45.05 | 44.44 | 44.47 | 62,934 | -0.17(-0.38%) |
May 13, 2021 | 44.43 | 45.27 | 44.43 | 44.64 | 119,684 | -0.01(-0.03%) |
May 12, 2021 | 46.14 | 46.24 | 44.44 | 44.66 | 78,337 | -1.59(-3.44%) |
May 11, 2021 | 45.97 | 46.25 | 45.25 | 46.25 | 48,566 | +0.08(+0.17%) |
May 10, 2021 | 45.52 | 46.22 | 45.41 | 46.17 | 81,525 | +0.98(+2.17%) |
May 07, 2021 | 45.14 | 45.56 | 45.03 | 45.19 | 97,355 | +0.21(+0.47%) |
May 06, 2021 | 44.71 | 44.98 | 44.42 | 44.98 | 51,736 | +0.11(+0.24%) |
May 05, 2021 | 44.85 | 44.91 | 44.54 | 44.87 | 55,544 | +0.25(+0.56%) |
May 04, 2021 | 44.60 | 44.67 | 44.21 | 44.62 | 105,798 | +0.13(+0.30%) |
May 03, 2021 | 44.05 | 44.56 | 43.93 | 44.49 | 68,565 | +0.68(+1.54%) |
Apr 30, 2021 | 44.68 | 44.86 | 43.60 | 43.81 | 101,619 | -0.69(-1.54%) |
Apr 29, 2021 | 44.44 | 44.99 | 44.07 | 44.50 | 71,679 | +0.20(+0.46%) |
Apr 28, 2021 | 44.04 | 44.33 | 43.65 | 44.29 | 52,738 | +0.27(+0.61%) |
Apr 27, 2021 | 43.17 | 44.03 | 42.88 | 44.03 | 93,689 | +0.93(+2.17%) |
Apr 26, 2021 | 43.30 | 43.30 | 42.73 | 43.09 | 28,425 | +0.10(+0.23%) |
Apr 23, 2021 | 43.00 | 43.43 | 42.89 | 42.99 | 62,500 | +0.39(+0.92%) |
Apr 22, 2021 | 42.53 | 43.00 | 42.28 | 42.60 | 80,846 | +0.30(+0.71%) |
Apr 21, 2021 | 41.81 | 42.62 | 41.81 | 42.30 | 77,114 | +0.27(+0.63%) |
Apr 20, 2021 | 42.34 | 42.65 | 41.93 | 42.03 | 31,754 | -0.16(-0.38%) |
Apr 19, 2021 | 42.29 | 42.45 | 41.96 | 42.19 | 37,659 | -0.11(-0.25%) |
Apr 16, 2021 | 42.49 | 42.57 | 42.18 | 42.30 | 30,463 | -0.31(-0.73%) |
Apr 15, 2021 | 42.70 | 42.70 | 42.13 | 42.61 | 48,338 | -0.05(-0.13%) |
Apr 14, 2021 | 42.58 | 43.07 | 42.48 | 42.67 | 27,878 | +0.19(+0.44%) |
Apr 13, 2021 | 42.15 | 42.49 | 41.77 | 42.48 | 25,400 | +0.53(+1.27%) |
Apr 12, 2021 | 42.40 | 42.46 | 41.85 | 41.94 | 43,737 | -0.66(-1.55%) |
Apr 09, 2021 | 42.77 | 43.02 | 42.35 | 42.60 | 41,591 | -0.01(-0.02%) |
Apr 08, 2021 | 42.67 | 42.78 | 42.30 | 42.61 | 33,396 | +0.23(+0.55%) |
Apr 07, 2021 | 42.65 | 42.68 | 42.16 | 42.38 | 39,404 | +0.01(+0.02%) |
Apr 06, 2021 | 41.93 | 42.69 | 41.93 | 42.37 | 21,841 | +0.55(+1.32%) |
Apr 05, 2021 | 43.15 | 43.15 | 41.80 | 41.82 | 95,447 | -1.15(-2.67%) |
Apr 01, 2021 | 42.91 | 43.27 | 42.80 | 42.97 | 86,780 | -0.03(-0.06%) |
Mar 31, 2021 | 42.33 | 43.25 | 42.18 | 42.99 | 74,634 | +0.67(+1.58%) |
Mar 30, 2021 | 41.92 | 42.34 | 41.75 | 42.33 | 86,995 | +0.17(+0.40%) |
Mar 29, 2021 | 42.65 | 43.03 | 42.10 | 42.16 | 39,312 | -0.83(-1.92%) |
Mar 26, 2021 | 43.30 | 43.62 | 42.78 | 42.99 | 38,219 | -0.27(-0.62%) |
Mar 25, 2021 | 42.70 | 43.47 | 42.31 | 43.25 | 263,742 | +0.36(+0.85%) |
Mar 24, 2021 | 43.04 | 43.63 | 42.79 | 42.89 | 71,767 | -0.20(-0.47%) |
Mar 23, 2021 | 43.81 | 43.86 | 42.90 | 43.09 | 30,856 | -0.83(-1.88%) |
Mar 22, 2021 | 43.60 | 44.10 | 42.91 | 43.92 | 113,858 | +0.20(+0.45%) |
Mar 19, 2021 | 43.81 | 44.17 | 43.54 | 43.72 | 175,360 | -0.24(-0.55%) |
Mar 18, 2021 | 43.39 | 43.96 | 43.27 | 43.96 | 73,022 | +0.29(+0.67%) |
Mar 17, 2021 | 43.65 | 43.89 | 43.45 | 43.67 | 43,445 | -0.10(-0.22%) |
Mar 16, 2021 | 43.86 | 44.07 | 43.20 | 43.77 | 138,903 | -0.10(-0.22%) |
Mar 15, 2021 | 43.82 | 43.97 | 43.51 | 43.87 | 65,026 | -0.08(-0.18%) |
Mar 12, 2021 | 43.59 | 44.17 | 43.51 | 43.95 | 65,984 | +0.30(+0.69%) |
Mar 11, 2021 | 44.16 | 44.39 | 43.49 | 43.64 | 88,896 | -0.50(-1.13%) |
Mar 10, 2021 | 44.36 | 44.52 | 43.70 | 44.14 | 132,448 | -0.12(-0.28%) |
Mar 09, 2021 | 43.96 | 44.70 | 43.59 | 44.27 | 121,380 | +0.67(+1.53%) |
Mar 08, 2021 | 43.04 | 44.00 | 42.71 | 43.60 | 166,323 | +0.61(+1.41%) |
Mar 05, 2021 | 41.95 | 43.09 | 41.81 | 42.99 | 135,229 | +0.92(+2.18%) |
Mar 04, 2021 | 42.19 | 42.35 | 39.50 | 42.08 | 377,078 | -0.16(-0.38%) |
Mar 03, 2021 | 44.93 | 44.98 | 42.20 | 42.24 | 250,173 | -2.46(-5.49%) |
Mar 02, 2021 | 46.83 | 46.85 | 44.59 | 44.69 | 149,972 | -1.92(-4.12%) |
Mar 01, 2021 | 46.78 | 47.36 | 46.33 | 46.61 | 562,629 | -0.56(-1.19%) |
Feb 26, 2021 | 46.76 | 47.22 | 45.57 | 47.18 | 309,016 | +0.80(+1.73%) |
Feb 25, 2021 | 46.41 | 47.99 | 45.42 | 46.37 | 247,067 | -0.52(-1.12%) |
Feb 24, 2021 | 46.93 | 47.42 | 46.35 | 46.90 | 228,266 | -0.07(-0.15%) |
Feb 23, 2021 | 47.32 | 47.77 | 46.69 | 46.97 | 202,369 | -0.18(-0.38%) |
Feb 22, 2021 | 47.09 | 47.31 | 46.55 | 47.15 | 84,908 | +0.20(+0.42%) |
Feb 19, 2021 | 46.36 | 47.02 | 45.96 | 46.95 | 65,760 | +1.00(+2.17%) |
Feb 18, 2021 | 46.18 | 46.45 | 45.81 | 45.96 | 54,123 | -0.32(-0.69%) |
Feb 17, 2021 | 45.69 | 46.32 | 45.37 | 46.28 | 73,216 | +0.61(+1.34%) |
Feb 16, 2021 | 46.30 | 46.56 | 45.62 | 45.66 | 106,940 | -0.68(-1.46%) |
Feb 12, 2021 | 45.98 | 46.52 | 45.55 | 46.34 | 148,269 | +0.59(+1.28%) |
Feb 11, 2021 | 46.48 | 46.68 | 45.11 | 45.75 | 179,481 | -0.84(-1.79%) |
Feb 10, 2021 | 47.05 | 47.22 | 45.87 | 46.59 | 115,325 | -0.23(-0.49%) |
Feb 09, 2021 | 46.61 | 47.30 | 46.19 | 46.82 | 120,560 | +0.39(+0.85%) |
Feb 08, 2021 | 45.96 | 46.47 | 45.96 | 46.42 | 147,325 | +0.75(+1.65%) |
Feb 05, 2021 | 45.78 | 46.02 | 45.44 | 45.67 | 79,745 | +0.08(+0.17%) |
Feb 04, 2021 | 45.50 | 45.95 | 45.02 | 45.59 | 87,856 | +0.26(+0.58%) |
Feb 03, 2021 | 45.57 | 45.73 | 44.87 | 45.33 | 75,581 | +0.03(+0.06%) |
Feb 02, 2021 | 45.16 | 45.88 | 44.77 | 45.30 | 146,987 | +0.53(+1.17%) |