Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.90 | 44.15 | 42.89 | 44.01 | 178,105 | +0.66(+1.52%) |
Feb 25, 2022 | 42.40 | 43.38 | 42.46 | 43.35 | 132,203 | +1.13(+2.68%) |
Feb 24, 2022 | 40.10 | 42.26 | 39.63 | 42.22 | 185,961 | +1.71(+4.22%) |
Feb 23, 2022 | 42.58 | 42.65 | 40.48 | 40.51 | 129,459 | -1.82(-4.30%) |
Feb 22, 2022 | 42.18 | 42.78 | 41.70 | 42.33 | 154,671 | -0.10(-0.24%) |
Feb 18, 2022 | 42.43 | 0 | -0.79(-1.83%) | |||
Feb 17, 2022 | 43.20 | 43.66 | 42.80 | 43.22 | 109,781 | -0.14(-0.32%) |
Feb 16, 2022 | 44.77 | 44.77 | 42.95 | 43.36 | 190,813 | -1.37(-3.06%) |
Feb 15, 2022 | 45.64 | 46.33 | 44.65 | 44.73 | 121,968 | -0.72(-1.58%) |
Feb 14, 2022 | 45.38 | 45.65 | 44.70 | 45.45 | 173,328 | +0.12(+0.26%) |
Feb 11, 2022 | 44.62 | 45.40 | 44.62 | 45.33 | 163,190 | +1.00(+2.26%) |
Feb 10, 2022 | 44.76 | 45.42 | 44.06 | 44.33 | 226,774 | -1.00(-2.21%) |
Feb 09, 2022 | 44.84 | 45.50 | 44.71 | 45.33 | 168,713 | +0.55(+1.23%) |
Feb 08, 2022 | 42.85 | 44.99 | 42.85 | 44.78 | 138,314 | +1.83(+4.26%) |
Feb 07, 2022 | 42.75 | 43.24 | 42.25 | 42.95 | 150,201 | +0.37(+0.87%) |
Feb 04, 2022 | 43.62 | 43.88 | 41.92 | 42.58 | 188,384 | -1.04(-2.38%) |
Feb 03, 2022 | 44.12 | 43.57 | 43.62 | 134,308 | -0.68(-1.53%) | |
Feb 02, 2022 | 44.75 | 45.52 | 43.96 | 44.30 | 170,037 | -0.29(-0.65%) |
Feb 01, 2022 | 44.90 | 44.90 | 43.57 | 44.59 | 211,629 | -0.08(-0.18%) |
Jan 31, 2022 | 43.16 | 44.67 | 300,459 | +1.42(+3.28%) | ||
Jan 28, 2022 | 41.93 | 43.42 | 41.36 | 43.25 | 214,991 | +1.35(+3.22%) |
Jan 27, 2022 | 42.37 | 43.34 | 41.37 | 41.90 | 232,379 | -0.30(-0.71%) |
Jan 26, 2022 | 43.42 | 43.56 | 41.95 | 42.20 | 161,601 | -1.09(-2.52%) |
Jan 25, 2022 | 43.33 | 44.35 | 42.92 | 43.29 | 185,512 | -0.41(-0.94%) |
Jan 24, 2022 | 42.91 | 43.85 | 41.94 | 43.70 | 223,120 | +0.74(+1.72%) |
Jan 21, 2022 | 42.67 | 43.86 | 42.51 | 42.96 | 177,905 | +0.09(+0.21%) |
Jan 20, 2022 | 43.62 | 44.12 | 42.75 | 42.87 | 178,508 | -0.50(-1.15%) |
Jan 19, 2022 | 43.91 | 43.91 | 42.72 | 43.37 | 194,295 | +0.16(+0.37%) |
Jan 18, 2022 | 44.60 | 44.78 | 42.59 | 43.21 | 276,052 | -1.86(-4.13%) |
Jan 14, 2022 | 45.07 | 0 | +0.28(+0.63%) | |||
Jan 13, 2022 | 45.39 | 45.58 | 44.66 | 44.79 | 130,136 | -0.20(-0.44%) |
Jan 12, 2022 | 45.85 | 46.09 | 44.91 | 44.99 | 187,771 | -0.68(-1.49%) |
Jan 11, 2022 | 45.91 | 46.06 | 44.85 | 45.67 | 163,666 | -0.34(-0.74%) |
Jan 10, 2022 | 44.81 | 46.88 | 44.48 | 46.01 | 265,936 | +1.21(+2.70%) |
Jan 07, 2022 | 45.12 | 45.53 | 44.55 | 44.80 | 272,264 | -0.28(-0.62%) |
Jan 06, 2022 | 45.16 | 45.97 | 44.53 | 45.08 | 189,551 | -0.30(-0.66%) |
Jan 05, 2022 | 46.99 | 47.03 | 45.24 | 45.38 | 175,541 | -1.73(-3.67%) |
Jan 04, 2022 | 46.45 | 47.39 | 45.80 | 47.11 | 165,941 | +0.49(+1.05%) |
Jan 03, 2022 | 45.42 | 46.66 | 44.82 | 46.62 | 143,782 | +1.29(+2.85%) |
Dec 31, 2021 | 45.93 | 46.02 | 44.97 | 45.33 | 178,735 | -0.60(-1.31%) |
Dec 30, 2021 | 45.94 | 46.15 | 44.95 | 45.93 | 267,117 | +0.23(+0.50%) |
Dec 29, 2021 | 45.63 | 45.99 | 45.28 | 45.70 | 121,145 | +0.19(+0.42%) |
Dec 28, 2021 | 46.38 | 46.51 | 45.33 | 45.51 | 163,165 | -1.10(-2.36%) |
Dec 27, 2021 | 46.63 | 47.14 | 46.29 | 46.61 | 163,978 | -0.03(-0.06%) |
Dec 23, 2021 | 46.39 | 46.77 | 45.88 | 46.64 | 166,342 | +0.14(+0.30%) |
Dec 22, 2021 | 46.28 | 47.18 | 45.53 | 46.50 | 275,432 | +0.05(+0.11%) |
Dec 21, 2021 | 47.02 | 47.31 | 46.33 | 46.45 | 225,015 | -0.44(-0.94%) |
Dec 20, 2021 | 47.09 | 47.71 | 46.40 | 46.89 | 267,192 | +0.04(+0.09%) |
Dec 17, 2021 | 46.25 | 47.70 | 45.73 | 46.85 | 876,764 | +0.81(+1.76%) |
Dec 16, 2021 | 46.27 | 47.09 | 45.69 | 46.04 | 259,940 | +0.01(+0.02%) |
Dec 15, 2021 | 45.67 | 46.37 | 45.13 | 46.03 | 270,088 | +0.51(+1.12%) |
Dec 14, 2021 | 45.52 | 46.73 | 45.31 | 45.52 | 456,240 | -1.21(-2.59%) |
Dec 13, 2021 | 48.25 | 48.52 | 45.92 | 46.73 | 767,642 | -1.88(-3.87%) |
Dec 10, 2021 | 47.22 | 48.61 | 41.62 | 48.61 | 1,367,608 | +0.09(+0.19%) |
Dec 09, 2021 | 49.19 | 50.14 | 47.96 | 48.52 | 402,450 | -0.96(-1.94%) |
Dec 08, 2021 | 50.10 | 50.32 | 48.65 | 49.48 | 344,826 | -0.53(-1.05%) |
Dec 07, 2021 | 49.05 | 50.98 | 48.64 | 50.01 | 349,122 | +1.47(+3.02%) |
Dec 06, 2021 | 48.79 | 49.42 | 48.31 | 48.54 | 312,738 | -0.23(-0.46%) |
Dec 03, 2021 | 49.96 | 50.64 | 48.45 | 48.76 | 282,182 | +0.62(+1.29%) |
Dec 02, 2021 | 48.26 | 48.78 | 47.52 | 48.14 | 249,023 | -0.18(-0.37%) |
Dec 01, 2021 | 50.09 | 50.09 | 47.89 | 48.32 | 333,997 | -0.59(-1.21%) |
Nov 30, 2021 | 51.08 | 51.08 | 48.72 | 48.92 | 425,104 | -2.26(-4.42%) |
Nov 29, 2021 | 53.39 | 53.39 | 51.00 | 51.18 | 212,036 | -1.61(-3.05%) |
Nov 26, 2021 | 52.83 | 53.32 | 52.29 | 52.79 | 181,844 | -0.75(-1.41%) |
Nov 24, 2021 | 54.32 | 54.32 | 53.01 | 53.54 | 188,457 | -0.87(-1.59%) |
Nov 23, 2021 | 56.42 | 56.78 | 53.63 | 54.41 | 277,912 | -2.08(-3.68%) |
Nov 22, 2021 | 56.66 | 57.57 | 56.04 | 56.49 | 199,629 | -0.10(-0.18%) |
Nov 19, 2021 | 56.71 | 57.34 | 56.19 | 56.59 | 195,158 | +0.00(+0.00%) |
Nov 18, 2021 | 58.51 | 56.77 | 56.43 | 56.59 | 235,708 | -1.68(-2.88%) |
Nov 17, 2021 | 58.59 | 59.42 | 57.96 | 58.27 | 187,591 | -0.53(-0.90%) |
Nov 16, 2021 | 59.61 | 60.59 | 58.59 | 58.79 | 210,413 | -0.77(-1.30%) |
Nov 15, 2021 | 58.72 | 59.64 | 58.47 | 59.57 | 150,733 | +0.47(+0.80%) |
Nov 12, 2021 | 59.45 | 60.08 | 58.98 | 59.10 | 161,953 | -0.08(-0.13%) |
Nov 11, 2021 | 57.02 | 59.27 | 56.95 | 59.17 | 204,800 | +2.15(+3.77%) |
Nov 10, 2021 | 57.96 | 57.00 | 57.02 | 252,051 | -1.29(-2.21%) | |
Nov 09, 2021 | 57.54 | 58.67 | 57.24 | 58.31 | 160,111 | +0.73(+1.26%) |
Nov 08, 2021 | 58.70 | 59.32 | 57.48 | 57.59 | 165,333 | -1.06(-1.81%) |
Nov 05, 2021 | 57.42 | 58.90 | 57.42 | 58.65 | 231,900 | +1.62(+2.84%) |
Nov 04, 2021 | 58.30 | 58.56 | 56.68 | 57.03 | 251,431 | -1.00(-1.72%) |
Nov 03, 2021 | 56.20 | 60.90 | 56.04 | 58.03 | 616,638 | +2.11(+3.77%) |
Nov 02, 2021 | 53.99 | 56.08 | 53.57 | 55.92 | 271,040 | +2.25(+4.19%) |
Nov 01, 2021 | 52.58 | 54.03 | 53.21 | 53.67 | 184,614 | +0.56(+1.05%) |
Oct 29, 2021 | 52.64 | 53.70 | 52.64 | 53.12 | 175,134 | +0.33(+0.62%) |
Oct 28, 2021 | 53.42 | 53.91 | 52.42 | 52.79 | 167,335 | -0.11(-0.21%) |
Oct 27, 2021 | 53.45 | 53.78 | 52.32 | 52.90 | 139,572 | -0.72(-1.34%) |
Oct 26, 2021 | 54.47 | 53.61 | 53.62 | 172,810 | -0.89(-1.62%) | |
Oct 25, 2021 | 53.84 | 54.52 | 53.64 | 54.50 | 188,201 | +0.89(+1.67%) |
Oct 22, 2021 | 53.26 | 53.70 | 52.89 | 53.61 | 137,651 | +0.61(+1.16%) |
Oct 21, 2021 | 53.12 | 53.33 | 52.76 | 52.99 | 117,057 | -0.24(-0.46%) |
Oct 20, 2021 | 53.74 | 54.44 | 52.76 | 53.24 | 151,529 | -0.30(-0.56%) |
Oct 19, 2021 | 53.58 | 53.63 | 52.60 | 53.54 | 136,838 | +0.12(+0.23%) |
Oct 18, 2021 | 51.80 | 53.50 | 51.44 | 53.42 | 235,942 | +1.45(+2.79%) |
Oct 15, 2021 | 53.86 | 53.86 | 51.96 | 51.97 | 276,429 | -1.59(-2.97%) |
Oct 14, 2021 | 53.35 | 53.67 | 52.87 | 53.56 | 217,393 | +0.92(+1.75%) |
Oct 13, 2021 | 51.91 | 52.86 | 51.35 | 52.64 | 210,659 | +0.93(+1.80%) |
Oct 12, 2021 | 51.77 | 52.50 | 51.41 | 51.70 | 241,652 | -0.03(-0.05%) |
Oct 11, 2021 | 52.13 | 52.36 | 51.25 | 51.73 | 147,533 | +0.03(+0.05%) |
Oct 08, 2021 | 52.38 | 52.51 | 51.04 | 51.70 | 292,869 | -0.58(-1.12%) |
Oct 07, 2021 | 51.84 | 52.55 | 51.28 | 52.29 | 319,880 | +0.63(+1.22%) |
Oct 06, 2021 | 50.92 | 51.87 | 50.57 | 51.66 | 314,921 | +0.51(+0.99%) |
Oct 05, 2021 | 49.80 | 51.21 | 49.77 | 51.15 | 295,764 | +1.37(+2.76%) |
Oct 04, 2021 | 50.00 | 50.13 | 49.43 | 49.77 | 196,331 | -0.12(-0.25%) |
Oct 01, 2021 | 49.55 | 50.63 | 49.31 | 49.90 | 288,751 | +0.46(+0.93%) |
Sep 30, 2021 | 49.42 | 50.97 | 48.79 | 49.43 | 396,130 | -0.04(-0.08%) |
Sep 29, 2021 | 49.36 | 50.21 | 49.27 | 49.47 | 156,454 | +0.34(+0.69%) |
Sep 28, 2021 | 48.67 | 49.65 | 48.18 | 49.13 | 294,875 | +0.07(+0.13%) |
Sep 27, 2021 | 49.07 | 49.88 | 48.51 | 49.07 | 287,003 | +0.13(+0.27%) |
Sep 24, 2021 | 48.80 | 49.78 | 48.79 | 48.93 | 232,498 | +0.18(+0.37%) |
Sep 23, 2021 | 50.33 | 50.81 | 48.66 | 48.76 | 291,035 | -1.21(-2.41%) |
Sep 22, 2021 | 50.58 | 51.30 | 49.41 | 49.96 | 370,964 | -0.69(-1.36%) |
Sep 21, 2021 | 49.02 | 51.05 | 49.02 | 50.65 | 335,580 | +1.70(+3.48%) |
Sep 20, 2021 | 48.85 | 49.66 | 46.23 | 48.94 | 449,105 | -0.24(-0.48%) |
Sep 17, 2021 | 49.20 | 49.78 | 48.34 | 49.18 | 679,363 | +0.38(+0.77%) |
Sep 16, 2021 | 48.38 | 48.91 | 47.03 | 48.80 | 303,462 | +0.27(+0.56%) |
Sep 15, 2021 | 47.85 | 49.22 | 47.09 | 48.53 | 752,345 | +0.55(+1.14%) |
Sep 14, 2021 | 49.09 | 49.10 | 47.51 | 47.98 | 472,697 | -1.26(-2.56%) |
Sep 13, 2021 | 50.16 | 52.21 | 48.74 | 49.25 | 744,627 | -0.24(-0.49%) |
Sep 10, 2021 | 44.89 | 49.73 | 44.79 | 49.49 | 1,462,605 | +5.42(+12.31%) |
Sep 09, 2021 | 43.06 | 44.40 | 42.88 | 44.07 | 450,406 | +0.54(+1.23%) |
Sep 08, 2021 | 44.66 | 44.88 | 43.00 | 43.53 | 583,950 | -0.87(-1.95%) |
Sep 07, 2021 | 43.75 | 44.94 | 43.75 | 44.40 | 345,592 | +0.67(+1.53%) |
Sep 03, 2021 | 44.20 | 44.79 | 43.61 | 43.73 | 286,515 | -0.53(-1.19%) |
Sep 02, 2021 | 44.50 | 45.08 | 43.28 | 44.25 | 261,293 | -0.17(-0.38%) |
Sep 01, 2021 | 44.05 | 44.86 | 42.67 | 44.42 | 347,181 | +0.58(+1.33%) |
Aug 31, 2021 | 42.69 | 43.94 | 42.24 | 43.84 | 298,007 | +1.39(+3.28%) |
Aug 30, 2021 | 42.51 | 42.73 | 41.24 | 42.45 | 204,779 | -0.06(-0.13%) |
Aug 27, 2021 | 41.75 | 42.92 | 41.11 | 42.50 | 309,672 | +0.73(+1.74%) |
Aug 26, 2021 | 41.99 | 42.73 | 41.48 | 41.78 | 217,040 | -0.04(-0.09%) |
Aug 25, 2021 | 42.01 | 42.37 | 41.09 | 41.81 | 347,764 | -0.38(-0.89%) |
Aug 24, 2021 | 40.75 | 42.29 | 40.14 | 42.19 | 442,088 | +1.69(+4.16%) |
Aug 23, 2021 | 40.05 | 41.00 | 39.69 | 40.51 | 259,027 | +0.50(+1.25%) |
Aug 20, 2021 | 40.26 | 40.64 | 39.65 | 40.01 | 199,025 | -0.33(-0.82%) |
Aug 19, 2021 | 40.01 | 40.70 | 40.01 | 40.34 | 212,722 | -0.01(-0.02%) |
Aug 18, 2021 | 39.99 | 40.89 | 39.30 | 40.35 | 323,830 | +0.50(+1.25%) |
Aug 17, 2021 | 41.18 | 41.18 | 39.64 | 39.85 | 286,953 | -1.08(-2.65%) |
Aug 16, 2021 | 41.42 | 41.58 | 40.82 | 40.93 | 220,563 | -0.60(-1.45%) |
Aug 13, 2021 | 41.74 | 41.98 | 41.41 | 41.53 | 194,925 | -0.14(-0.34%) |
Aug 12, 2021 | 41.52 | 41.82 | 41.30 | 41.67 | 212,898 | -0.02(-0.05%) |
Aug 11, 2021 | 42.39 | 42.54 | 41.56 | 41.69 | 168,346 | -0.74(-1.75%) |
Aug 10, 2021 | 41.86 | 42.54 | 41.64 | 42.44 | 159,657 | +0.56(+1.33%) |
Aug 09, 2021 | 41.61 | 41.95 | 41.29 | 41.88 | 132,671 | +0.24(+0.59%) |
Aug 06, 2021 | 41.59 | 42.45 | 41.54 | 41.64 | 153,431 | +0.17(+0.41%) |
Aug 05, 2021 | 41.21 | 41.79 | 41.18 | 41.47 | 175,830 | +0.52(+1.26%) |
Aug 04, 2021 | 42.82 | 43.40 | 40.64 | 40.95 | 292,651 | -1.91(-4.46%) |
Aug 03, 2021 | 42.91 | 43.37 | 42.47 | 42.86 | 179,687 | +0.04(+0.09%) |
Aug 02, 2021 | 42.71 | 43.32 | 42.11 | 42.82 | 298,412 | +0.08(+0.20%) |
Jul 30, 2021 | 43.90 | 44.22 | 42.60 | 42.74 | 269,433 | -1.49(-3.36%) |
Jul 29, 2021 | 42.85 | 44.27 | 42.24 | 44.23 | 415,925 | +1.54(+3.60%) |
Jul 28, 2021 | 42.75 | 43.13 | 42.10 | 42.69 | 274,581 | -0.12(-0.29%) |
Jul 27, 2021 | 41.98 | 42.93 | 41.70 | 42.81 | 226,072 | +0.72(+1.70%) |
Jul 26, 2021 | 40.71 | 42.29 | 40.71 | 42.10 | 216,729 | +1.35(+3.30%) |
Jul 23, 2021 | 41.04 | 41.40 | 40.51 | 40.75 | 275,291 | -0.29(-0.71%) |
Jul 22, 2021 | 41.65 | 41.65 | 40.66 | 41.04 | 218,557 | -0.36(-0.86%) |
Jul 21, 2021 | 43.50 | 43.83 | 41.17 | 41.40 | 454,862 | -2.02(-4.64%) |
Jul 20, 2021 | 41.86 | 44.06 | 41.86 | 43.42 | 438,731 | +1.55(+3.71%) |
Jul 19, 2021 | 40.66 | 42.77 | 40.42 | 41.86 | 577,581 | +0.69(+1.67%) |
Jul 16, 2021 | 41.66 | 42.18 | 41.05 | 41.17 | 323,568 | -0.44(-1.06%) |
Jul 15, 2021 | 41.18 | 42.08 | 40.87 | 41.62 | 314,189 | +0.46(+1.12%) |
Jul 14, 2021 | 42.05 | 42.15 | 41.11 | 41.16 | 249,540 | -0.64(-1.53%) |
Jul 13, 2021 | 42.02 | 42.34 | 41.42 | 41.80 | 228,136 | -0.14(-0.34%) |
Jul 12, 2021 | 42.49 | 42.74 | 41.70 | 41.94 | 272,447 | -0.54(-1.26%) |
Jul 09, 2021 | 43.08 | 43.08 | 42.13 | 42.47 | 293,868 | -0.28(-0.66%) |
Jul 08, 2021 | 41.79 | 42.94 | 41.56 | 42.76 | 328,464 | +0.50(+1.18%) |
Jul 07, 2021 | 43.03 | 43.19 | 41.52 | 42.26 | 408,169 | -1.02(-2.35%) |
Jul 06, 2021 | 43.14 | 43.58 | 42.25 | 43.27 | 451,304 | +0.47(+1.10%) |
Jul 02, 2021 | 43.46 | 44.25 | 42.74 | 42.80 | 444,680 | -0.39(-0.89%) |
Jul 01, 2021 | 44.42 | 44.75 | 43.19 | 43.19 | 465,023 | -1.29(-2.90%) |
Jun 30, 2021 | 44.81 | 44.81 | 43.24 | 44.48 | 368,415 | -0.57(-1.25%) |
Jun 29, 2021 | 44.68 | 45.25 | 44.17 | 45.04 | 325,985 | +0.43(+0.97%) |
Jun 28, 2021 | 44.73 | 44.87 | 43.36 | 44.61 | 351,244 | -0.01(-0.02%) |
Jun 25, 2021 | 44.27 | 44.95 | 43.82 | 44.62 | 402,842 | +0.22(+0.49%) |
Jun 24, 2021 | 44.11 | 45.47 | 43.58 | 44.40 | 335,954 | +0.58(+1.33%) |
Jun 23, 2021 | 43.43 | 44.12 | 43.09 | 43.82 | 296,029 | +0.16(+0.37%) |
Jun 22, 2021 | 43.60 | 44.09 | 42.44 | 43.66 | 463,283 | -0.12(-0.28%) |
Jun 21, 2021 | 43.45 | 44.43 | 43.27 | 43.78 | 419,872 | +0.69(+1.60%) |
Jun 18, 2021 | 44.47 | 44.72 | 43.09 | 43.10 | 392,898 | -1.66(-3.70%) |
Jun 17, 2021 | 44.34 | 45.13 | 44.03 | 44.75 | 249,046 | +0.39(+0.87%) |
Jun 16, 2021 | 44.88 | 45.17 | 43.89 | 44.37 | 319,029 | -0.52(-1.15%) |
Jun 15, 2021 | 46.38 | 47.00 | 44.51 | 44.88 | 239,799 | -1.21(-2.62%) |
Jun 14, 2021 | 46.56 | 46.96 | 45.36 | 46.09 | 290,863 | -0.39(-0.83%) |
Jun 11, 2021 | 45.87 | 46.84 | 45.58 | 46.48 | 390,455 | +0.54(+1.17%) |
Jun 10, 2021 | 46.83 | 47.46 | 45.89 | 45.94 | 407,246 | -1.09(-2.32%) |
Jun 09, 2021 | 48.02 | 48.39 | 46.82 | 47.03 | 312,212 | -0.54(-1.13%) |
Jun 08, 2021 | 48.37 | 48.85 | 46.93 | 47.57 | 362,142 | +0.00(+0.00%) |
Jun 07, 2021 | 47.11 | 47.68 | 46.00 | 47.57 | 528,801 | +0.70(+1.49%) |
Jun 04, 2021 | 48.02 | 48.02 | 46.52 | 46.87 | 372,616 | -0.61(-1.29%) |
Jun 03, 2021 | 48.98 | 50.87 | 46.84 | 47.48 | 807,942 | -2.24(-4.51%) |
Jun 02, 2021 | 44.57 | 50.12 | 43.89 | 49.73 | 1,385,800 | +5.17(+11.60%) |
Jun 01, 2021 | 46.85 | 47.35 | 44.35 | 44.56 | 514,343 | -2.47(-5.25%) |
May 28, 2021 | 45.93 | 48.35 | 45.93 | 47.02 | 704,566 | +1.16(+2.53%) |
May 27, 2021 | 45.30 | 46.56 | 45.00 | 45.86 | 451,328 | +0.52(+1.14%) |
May 26, 2021 | 44.26 | 45.53 | 44.26 | 45.35 | 428,143 | +1.13(+2.56%) |
May 25, 2021 | 43.36 | 44.45 | 43.20 | 44.22 | 240,549 | +0.78(+1.80%) |
May 24, 2021 | 43.58 | 44.78 | 43.40 | 43.43 | 329,197 | +0.10(+0.24%) |
May 21, 2021 | 43.37 | 43.61 | 42.66 | 43.33 | 296,883 | +0.23(+0.52%) |
May 20, 2021 | 42.30 | 43.42 | 42.24 | 43.10 | 208,773 | +0.98(+2.32%) |
May 19, 2021 | 41.49 | 42.40 | 41.16 | 42.13 | 339,288 | -0.42(-1.00%) |
May 18, 2021 | 42.90 | 43.45 | 42.52 | 42.55 | 198,618 | -0.31(-0.73%) |
May 17, 2021 | 43.10 | 43.67 | 42.43 | 42.86 | 196,873 | -0.43(-1.00%) |
May 14, 2021 | 42.81 | 44.10 | 42.79 | 43.29 | 345,467 | +0.84(+1.97%) |
May 13, 2021 | 42.56 | 43.69 | 41.77 | 42.45 | 423,489 | -0.04(-0.09%) |
May 12, 2021 | 43.65 | 44.16 | 42.16 | 42.49 | 575,840 | -1.24(-2.84%) |
May 11, 2021 | 42.57 | 43.84 | 42.04 | 43.74 | 331,547 | +0.28(+0.65%) |
May 10, 2021 | 44.58 | 44.76 | 43.16 | 43.45 | 469,552 | -1.46(-3.25%) |
May 07, 2021 | 44.47 | 45.04 | 44.13 | 44.91 | 217,745 | +0.34(+0.76%) |
May 06, 2021 | 44.52 | 44.78 | 43.62 | 44.57 | 242,982 | +0.38(+0.85%) |
May 05, 2021 | 43.82 | 44.27 | 42.76 | 44.20 | 389,237 | +0.87(+2.00%) |
May 04, 2021 | 45.43 | 45.74 | 42.94 | 43.33 | 680,197 | -2.44(-5.33%) |
May 03, 2021 | 45.85 | 46.50 | 45.34 | 45.77 | 361,473 | +0.01(+0.02%) |
Apr 30, 2021 | 45.73 | 45.96 | 44.69 | 45.76 | 576,998 | -0.07(-0.14%) |
Apr 29, 2021 | 46.10 | 46.48 | 45.45 | 45.83 | 445,271 | -0.22(-0.47%) |
Apr 28, 2021 | 47.39 | 47.53 | 45.68 | 46.04 | 606,259 | -1.44(-3.03%) |
Apr 27, 2021 | 49.27 | 49.38 | 47.26 | 47.48 | 406,797 | -1.89(-3.83%) |
Apr 26, 2021 | 49.66 | 49.68 | 48.55 | 49.38 | 232,082 | +0.04(+0.08%) |
Apr 23, 2021 | 50.12 | 50.44 | 49.23 | 49.34 | 250,804 | -0.85(-1.69%) |
Apr 22, 2021 | 51.70 | 52.11 | 49.59 | 50.19 | 388,393 | -1.33(-2.58%) |
Apr 21, 2021 | 50.67 | 52.01 | 50.49 | 51.51 | 427,143 | +0.83(+1.63%) |
Apr 20, 2021 | 50.51 | 51.40 | 49.42 | 50.69 | 589,724 | +0.65(+1.30%) |
Apr 19, 2021 | 48.87 | 50.38 | 48.30 | 50.04 | 690,106 | +1.18(+2.41%) |
Apr 16, 2021 | 48.07 | 50.78 | 47.48 | 48.86 | 1,098,888 | +0.96(+2.01%) |
Apr 15, 2021 | 47.53 | 48.32 | 46.91 | 47.90 | 471,594 | +0.63(+1.33%) |
Apr 14, 2021 | 46.53 | 47.90 | 46.46 | 47.27 | 561,795 | +0.77(+1.66%) |
Apr 13, 2021 | 46.98 | 49.00 | 46.32 | 46.50 | 1,254,657 | -0.53(-1.12%) |
Apr 12, 2021 | 45.11 | 47.63 | 44.66 | 47.02 | 811,574 | +1.90(+4.22%) |
Apr 09, 2021 | 46.62 | 46.85 | 44.84 | 45.12 | 521,252 | -1.59(-3.41%) |
Apr 08, 2021 | 46.79 | 47.31 | 46.37 | 46.71 | 588,023 | -0.07(-0.14%) |
Apr 07, 2021 | 45.49 | 47.11 | 45.11 | 46.78 | 756,985 | +0.98(+2.14%) |
Apr 06, 2021 | 45.59 | 46.95 | 45.44 | 45.80 | 466,359 | +0.00(+0.00%) |
Apr 05, 2021 | 45.56 | 47.00 | 45.20 | 45.80 | 629,912 | +0.56(+1.23%) |
Apr 01, 2021 | 46.62 | 46.79 | 44.78 | 45.24 | 635,080 | -0.82(-1.78%) |
Mar 31, 2021 | 45.34 | 46.74 | 44.43 | 46.06 | 860,928 | +0.62(+1.37%) |
Mar 30, 2021 | 45.66 | 46.29 | 44.70 | 45.44 | 532,293 | -0.11(-0.25%) |
Mar 29, 2021 | 46.70 | 47.63 | 44.90 | 45.55 | 649,614 | -0.77(-1.67%) |
Mar 26, 2021 | 45.39 | 46.48 | 43.25 | 46.33 | 1,115,558 | +1.02(+2.24%) |
Mar 25, 2021 | 43.89 | 46.51 | 43.56 | 45.31 | 764,297 | +1.19(+2.69%) |
Mar 24, 2021 | 46.52 | 46.78 | 43.92 | 44.12 | 971,019 | -2.36(-5.09%) |
Mar 23, 2021 | 46.98 | 47.44 | 45.45 | 46.49 | 893,230 | -0.59(-1.26%) |
Mar 22, 2021 | 48.10 | 48.70 | 46.98 | 47.08 | 657,664 | -0.75(-1.58%) |
Mar 19, 2021 | 47.14 | 48.92 | 46.75 | 47.83 | 868,046 | +0.70(+1.48%) |
Mar 18, 2021 | 48.15 | 48.88 | 46.40 | 47.14 | 1,098,713 | -1.84(-3.75%) |
Mar 17, 2021 | 49.07 | 49.91 | 47.88 | 48.97 | 711,442 | -0.42(-0.86%) |
Mar 16, 2021 | 49.63 | 51.30 | 48.49 | 49.40 | 852,918 | -0.04(-0.08%) |
Mar 15, 2021 | 48.05 | 50.35 | 47.46 | 49.43 | 684,828 | +1.68(+3.51%) |
Mar 12, 2021 | 50.28 | 50.93 | 46.62 | 47.76 | 1,491,021 | -4.14(-7.98%) |
Mar 11, 2021 | 52.78 | 53.45 | 50.08 | 51.90 | 697,450 | -0.42(-0.81%) |
Mar 10, 2021 | 53.37 | 54.75 | 51.85 | 52.32 | 750,894 | -0.24(-0.45%) |
Mar 09, 2021 | 50.66 | 53.99 | 50.58 | 52.56 | 1,013,179 | +2.74(+5.50%) |
Mar 08, 2021 | 51.33 | 52.18 | 48.10 | 49.82 | 1,184,107 | -1.70(-3.31%) |
Mar 05, 2021 | 46.85 | 52.29 | 45.44 | 51.52 | 1,940,388 | +5.49(+11.93%) |
Mar 04, 2021 | 45.63 | 49.89 | 44.62 | 46.03 | 2,780,626 | +0.46(+1.01%) |
Mar 03, 2021 | 45.82 | 46.98 | 45.03 | 45.57 | 605,276 | +0.01(+0.02%) |
Mar 02, 2021 | 45.93 | 46.77 | 44.97 | 45.56 | 576,343 | -0.57(-1.25%) |