Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.98 | 47.12 | 45.88 | 46.93 | 1,142,163 | +1.05(+2.30%) |
Jul 28, 2022 | 45.44 | 45.95 | 45.21 | 45.87 | 1,074,175 | +0.49(+1.08%) |
Jul 27, 2022 | 44.89 | 45.78 | 44.70 | 45.39 | 1,339,297 | +0.79(+1.77%) |
Jul 26, 2022 | 44.60 | 44.85 | 44.19 | 44.60 | 753,429 | -0.20(-0.44%) |
Jul 25, 2022 | 45.01 | 45.20 | 44.51 | 44.79 | 629,953 | -0.11(-0.24%) |
Jul 22, 2022 | 45.21 | 45.77 | 44.86 | 44.90 | 1,131,830 | -0.29(-0.65%) |
Jul 21, 2022 | 43.97 | 45.20 | 43.75 | 45.19 | 428,359 | +0.94(+2.12%) |
Jul 20, 2022 | 43.91 | 44.34 | 43.69 | 44.25 | 625,018 | +0.21(+0.49%) |
Jul 19, 2022 | 43.25 | 44.11 | 43.25 | 44.04 | 485,288 | +1.24(+2.90%) |
Jul 18, 2022 | 43.28 | 43.60 | 42.76 | 42.80 | 543,711 | -0.26(-0.61%) |
Jul 15, 2022 | 43.23 | 43.23 | 42.62 | 43.06 | 552,876 | +0.47(+1.10%) |
Jul 14, 2022 | 41.63 | 42.70 | 41.49 | 42.59 | 771,920 | +0.31(+0.74%) |
Jul 13, 2022 | 41.59 | 42.59 | 41.44 | 42.28 | 865,459 | +0.04(+0.09%) |
Jul 12, 2022 | 42.57 | 43.02 | 41.97 | 42.24 | 720,299 | -0.52(-1.21%) |
Jul 11, 2022 | 42.71 | 43.14 | 42.49 | 42.76 | 670,907 | -0.35(-0.81%) |
Jul 08, 2022 | 42.75 | 43.55 | 42.55 | 43.11 | 1,065,735 | +0.30(+0.71%) |
Jul 07, 2022 | 42.44 | 42.89 | 42.04 | 42.81 | 734,232 | +0.52(+1.22%) |
Jul 06, 2022 | 42.12 | 42.51 | 41.97 | 42.29 | 587,932 | +0.35(+0.84%) |
Jul 05, 2022 | 41.36 | 41.95 | 40.53 | 41.94 | 715,017 | +0.05(+0.12%) |
Jul 01, 2022 | 41.40 | 42.03 | 41.32 | 41.89 | 469,912 | +0.55(+1.32%) |
Jun 30, 2022 | 41.20 | 41.66 | 40.74 | 41.34 | 976,841 | -0.29(-0.70%) |
Jun 29, 2022 | 41.30 | 41.70 | 40.76 | 41.64 | 979,160 | +0.28(+0.68%) |
Jun 28, 2022 | 42.16 | 42.59 | 41.36 | 41.35 | 1,013,338 | -0.73(-1.74%) |
Jun 27, 2022 | 42.14 | 42.34 | 41.92 | 42.09 | 801,419 | -0.05(-0.12%) |
Jun 24, 2022 | 41.41 | 42.43 | 41.22 | 42.14 | 3,137,213 | +0.91(+2.20%) |
Jun 23, 2022 | 41.41 | 41.86 | 40.79 | 41.23 | 1,100,213 | -0.11(-0.26%) |
Jun 22, 2022 | 40.23 | 41.67 | 40.23 | 41.34 | 858,643 | +0.39(+0.95%) |
Jun 21, 2022 | 41.12 | 41.58 | 40.89 | 40.94 | 824,912 | +0.32(+0.79%) |
Jun 17, 2022 | 40.29 | 41.06 | 39.75 | 40.62 | 2,308,253 | +0.63(+1.59%) |
Jun 16, 2022 | 40.68 | 40.68 | 39.55 | 39.99 | 1,017,893 | -1.65(-3.96%) |
Jun 15, 2022 | 41.47 | 42.10 | 40.79 | 41.64 | 1,221,619 | +0.49(+1.19%) |
Jun 14, 2022 | 40.87 | 41.49 | 40.65 | 41.15 | 1,279,463 | +0.20(+0.48%) |
Jun 13, 2022 | 41.11 | 41.54 | 40.73 | 40.95 | 1,489,244 | -1.17(-2.78%) |
Jun 10, 2022 | 42.49 | 42.64 | 41.92 | 42.13 | 1,122,582 | -1.07(-2.49%) |
Jun 09, 2022 | 43.34 | 43.79 | 43.11 | 43.20 | 734,365 | -0.30(-0.68%) |
Jun 08, 2022 | 44.01 | 44.07 | 43.42 | 43.50 | 953,149 | -0.65(-1.48%) |
Jun 07, 2022 | 43.34 | 44.17 | 43.24 | 44.15 | 860,906 | +0.41(+0.93%) |
Jun 06, 2022 | 43.68 | 43.91 | 43.24 | 43.74 | 854,416 | +0.39(+0.90%) |
Jun 03, 2022 | 43.37 | 43.44 | 42.93 | 43.35 | 739,524 | -0.28(-0.65%) |
Jun 02, 2022 | 42.79 | 43.67 | 42.63 | 43.63 | 1,187,256 | +0.87(+2.03%) |
Jun 01, 2022 | 43.35 | 43.71 | 42.45 | 42.77 | 751,511 | -0.42(-0.97%) |
May 31, 2022 | 43.39 | 43.60 | 42.94 | 43.19 | 1,268,006 | -0.56(-1.29%) |
May 27, 2022 | 42.75 | 43.75 | 42.59 | 43.75 | 1,081,154 | +1.18(+2.77%) |
May 26, 2022 | 41.80 | 42.71 | 41.46 | 42.57 | 1,173,658 | +1.22(+2.94%) |
May 25, 2022 | 40.94 | 41.70 | 40.53 | 41.36 | 1,477,533 | +0.37(+0.90%) |
May 24, 2022 | 40.79 | 41.31 | 39.50 | 40.99 | 792,994 | -0.16(-0.38%) |
May 23, 2022 | 41.37 | 41.48 | 40.94 | 41.14 | 800,229 | +0.31(+0.76%) |
May 20, 2022 | 40.70 | 40.86 | 39.93 | 40.83 | 804,839 | +0.53(+1.30%) |
May 19, 2022 | 39.59 | 40.84 | 39.52 | 40.30 | 1,213,337 | +0.38(+0.95%) |
May 18, 2022 | 41.71 | 42.01 | 39.89 | 39.93 | 1,532,588 | -2.18(-5.18%) |
May 17, 2022 | 42.29 | 42.39 | 41.69 | 42.11 | 1,685,033 | +0.37(+0.89%) |
May 16, 2022 | 41.40 | 42.10 | 41.18 | 41.74 | 1,395,829 | -0.18(-0.42%) |
May 13, 2022 | 41.42 | 42.27 | 41.42 | 41.91 | 2,761,571 | +0.69(+1.68%) |
May 12, 2022 | 40.01 | 41.30 | 39.78 | 41.22 | 2,437,476 | +0.99(+2.47%) |
May 11, 2022 | 39.58 | 41.19 | 39.48 | 40.23 | 2,689,903 | +0.67(+1.70%) |
May 10, 2022 | 39.43 | 40.00 | 38.93 | 39.56 | 2,373,797 | +0.54(+1.37%) |
May 09, 2022 | 39.01 | 39.53 | 38.48 | 39.02 | 1,701,324 | -0.44(-1.11%) |
May 06, 2022 | 37.96 | 39.87 | 37.95 | 39.46 | 2,535,071 | +2.05(+5.49%) |
May 05, 2022 | 39.32 | 39.49 | 36.67 | 37.40 | 1,844,650 | -2.21(-5.58%) |
May 04, 2022 | 38.94 | 39.81 | 38.44 | 39.61 | 1,574,393 | +0.88(+2.26%) |
May 03, 2022 | 38.82 | 39.20 | 38.39 | 38.74 | 1,305,134 | +0.25(+0.66%) |
May 02, 2022 | 39.11 | 39.20 | 37.86 | 38.48 | 994,191 | -0.71(-1.81%) |
Apr 29, 2022 | 39.72 | 40.16 | 39.14 | 39.20 | 980,963 | -1.01(-2.52%) |
Apr 28, 2022 | 40.23 | 40.62 | 39.51 | 40.21 | 929,710 | +0.54(+1.35%) |
Apr 27, 2022 | 39.49 | 40.17 | 39.31 | 39.67 | 1,142,745 | +0.34(+0.87%) |
Apr 26, 2022 | 40.55 | 40.75 | 39.30 | 39.33 | 1,440,559 | -1.22(-3.00%) |
Apr 25, 2022 | 40.00 | 40.55 | 39.32 | 40.55 | 1,184,496 | +0.54(+1.34%) |
Apr 22, 2022 | 40.94 | 40.94 | 39.97 | 40.01 | 888,847 | -0.98(-2.40%) |
Apr 21, 2022 | 41.89 | 42.08 | 40.92 | 41.00 | 628,855 | -0.53(-1.27%) |
Apr 20, 2022 | 41.85 | 42.12 | 41.36 | 41.52 | 1,008,047 | -0.04(-0.09%) |
Apr 19, 2022 | 40.69 | 41.60 | 40.58 | 41.56 | 1,223,310 | +0.92(+2.28%) |
Apr 18, 2022 | 40.75 | 41.07 | 40.48 | 40.64 | 736,276 | -0.36(-0.88%) |
Apr 14, 2022 | 41.79 | 42.12 | 40.98 | 41.00 | 548,531 | -0.86(-2.05%) |
Apr 13, 2022 | 41.36 | 41.86 | 41.02 | 41.85 | 568,037 | +0.37(+0.89%) |
Apr 12, 2022 | 42.58 | 42.77 | 41.48 | 41.48 | 737,325 | -0.61(-1.46%) |
Apr 11, 2022 | 42.25 | 42.85 | 42.08 | 42.10 | 944,036 | -0.40(-0.94%) |
Apr 08, 2022 | 42.10 | 42.90 | 42.07 | 42.49 | 703,541 | +0.54(+1.28%) |
Apr 07, 2022 | 41.95 | 42.21 | 41.58 | 41.96 | 975,134 | -0.22(-0.53%) |
Apr 06, 2022 | 42.29 | 42.79 | 42.12 | 42.18 | 721,496 | -0.53(-1.23%) |
Apr 05, 2022 | 42.07 | 43.11 | 41.98 | 42.71 | 1,775,431 | +0.42(+0.99%) |
Apr 04, 2022 | 42.45 | 42.82 | 42.14 | 42.29 | 1,018,165 | -0.05(-0.11%) |
Apr 01, 2022 | 42.59 | 42.89 | 42.01 | 42.34 | 897,487 | -0.01(-0.02%) |
Mar 31, 2022 | 42.71 | 43.27 | 42.35 | 42.35 | 877,054 | -0.42(-0.98%) |
Mar 30, 2022 | 43.29 | 43.29 | 42.66 | 42.77 | 703,462 | -0.81(-1.85%) |
Mar 29, 2022 | 42.85 | 43.73 | 42.56 | 43.58 | 1,172,613 | +1.34(+3.18%) |
Mar 28, 2022 | 42.15 | 42.41 | 41.79 | 42.23 | 1,135,047 | -0.23(-0.55%) |
Mar 25, 2022 | 42.49 | 42.78 | 42.15 | 42.47 | 681,977 | +0.18(+0.44%) |
Mar 24, 2022 | 42.26 | 42.54 | 42.00 | 42.28 | 697,997 | +0.23(+0.56%) |
Mar 23, 2022 | 42.83 | 43.15 | 42.04 | 42.05 | 611,186 | -1.17(-2.70%) |
Mar 22, 2022 | 43.21 | 43.48 | 42.96 | 43.21 | 786,030 | +0.23(+0.54%) |
Mar 21, 2022 | 42.98 | 43.21 | 42.73 | 42.98 | 464,899 | -0.34(-0.79%) |
Mar 18, 2022 | 42.30 | 43.40 | 41.98 | 43.32 | 1,683,750 | +0.92(+2.18%) |
Mar 17, 2022 | 42.42 | 42.88 | 42.13 | 42.40 | 856,496 | -0.33(-0.77%) |
Mar 16, 2022 | 41.59 | 42.83 | 41.51 | 42.73 | 1,059,553 | +1.65(+4.03%) |
Mar 15, 2022 | 40.82 | 41.09 | 40.54 | 41.07 | 805,392 | +0.42(+1.03%) |
Mar 14, 2022 | 40.45 | 41.02 | 40.37 | 40.66 | 742,104 | +0.50(+1.24%) |
Mar 11, 2022 | 40.66 | 40.92 | 40.15 | 40.16 | 757,844 | -0.21(-0.53%) |
Mar 10, 2022 | 39.80 | 40.51 | 39.80 | 40.37 | 547,280 | -0.10(-0.24%) |
Mar 09, 2022 | 40.46 | 40.78 | 40.28 | 40.47 | 685,655 | +0.92(+2.33%) |
Mar 08, 2022 | 39.73 | 40.29 | 38.72 | 39.55 | 1,409,118 | -0.22(-0.56%) |
Mar 07, 2022 | 40.44 | 40.63 | 39.55 | 39.77 | 1,451,801 | -0.92(-2.27%) |
Mar 04, 2022 | 40.87 | 41.13 | 39.90 | 40.70 | 963,073 | -0.66(-1.60%) |
Mar 03, 2022 | 41.65 | 41.80 | 41.01 | 41.36 | 1,904,822 | +0.06(+0.14%) |
Mar 02, 2022 | 40.43 | 41.36 | 40.17 | 41.30 | 1,640,264 | +1.09(+2.70%) |
Mar 01, 2022 | 40.43 | 40.74 | 40.04 | 40.21 | 1,116,255 | -0.39(-0.96%) |
Feb 28, 2022 | 40.83 | 41.43 | 40.26 | 40.60 | 1,173,299 | -0.96(-2.31%) |
Feb 25, 2022 | 40.74 | 41.60 | 40.48 | 41.56 | 1,465,520 | +0.99(+2.44%) |
Feb 24, 2022 | 39.74 | 40.76 | 39.40 | 40.57 | 1,016,729 | -0.35(-0.85%) |
Feb 23, 2022 | 42.11 | 42.40 | 40.89 | 40.92 | 1,078,635 | -0.98(-2.34%) |
Feb 22, 2022 | 41.92 | 42.40 | 41.71 | 41.90 | 1,130,665 | -0.20(-0.48%) |
Feb 18, 2022 | 42.10 | 0 | +0.26(+0.63%) | |||
Feb 17, 2022 | 43.19 | 43.62 | 41.80 | 41.84 | 1,764,742 | -1.61(-3.71%) |
Feb 16, 2022 | 43.10 | 43.95 | 42.86 | 43.45 | 1,166,512 | +0.16(+0.36%) |
Feb 15, 2022 | 43.52 | 43.92 | 42.92 | 43.30 | 1,091,937 | +0.24(+0.56%) |
Feb 14, 2022 | 42.72 | 43.33 | 42.16 | 43.05 | 1,295,974 | -0.47(-1.07%) |
Feb 11, 2022 | 46.58 | 46.64 | 43.35 | 43.52 | 1,829,809 | -3.40(-7.24%) |
Feb 10, 2022 | 47.35 | 47.75 | 46.64 | 46.92 | 931,871 | -1.36(-2.81%) |
Feb 09, 2022 | 48.18 | 48.67 | 48.16 | 48.27 | 461,511 | +0.40(+0.83%) |
Feb 08, 2022 | 47.08 | 48.04 | 47.08 | 47.88 | 768,910 | +0.65(+1.38%) |
Feb 07, 2022 | 47.25 | 47.61 | 47.05 | 47.23 | 588,442 | -0.10(-0.20%) |
Feb 04, 2022 | 47.37 | 47.56 | 46.61 | 47.32 | 817,089 | -0.33(-0.69%) |
Feb 03, 2022 | 47.79 | 47.65 | 757,843 | -0.82(-1.68%) | ||
Feb 02, 2022 | 48.52 | 48.77 | 48.25 | 48.47 | 967,016 | +0.16(+0.32%) |
Feb 01, 2022 | 48.21 | 48.43 | 47.73 | 48.31 | 950,549 | +0.04(+0.08%) |
Jan 31, 2022 | 47.14 | 48.27 | 48.27 | 942,531 | +0.99(+2.09%) | |
Jan 28, 2022 | 46.14 | 47.29 | 45.81 | 47.28 | 497,874 | +1.00(+2.16%) |
Jan 27, 2022 | 46.39 | 47.23 | 46.07 | 46.28 | 1,108,534 | +0.31(+0.68%) |
Jan 26, 2022 | 47.41 | 47.47 | 45.39 | 45.97 | 2,233,960 | -1.05(-2.23%) |
Jan 25, 2022 | 47.28 | 47.43 | 46.39 | 47.02 | 1,403,010 | -1.20(-2.49%) |
Jan 24, 2022 | 47.37 | 48.27 | 46.37 | 48.23 | 1,098,415 | -0.13(-0.26%) |
Jan 21, 2022 | 49.11 | 49.57 | 48.32 | 48.35 | 853,738 | -0.90(-1.83%) |
Jan 20, 2022 | 49.66 | 50.43 | 49.21 | 49.25 | 1,114,151 | -0.16(-0.31%) |
Jan 19, 2022 | 49.83 | 50.25 | 49.32 | 49.41 | 902,914 | -0.19(-0.39%) |
Jan 18, 2022 | 49.47 | 49.74 | 49.08 | 49.60 | 926,552 | -0.34(-0.68%) |
Jan 14, 2022 | 49.94 | 0 | -0.59(-1.17%) | |||
Jan 13, 2022 | 51.08 | 51.49 | 50.43 | 50.53 | 863,675 | -0.37(-0.72%) |
Jan 12, 2022 | 51.16 | 51.74 | 50.84 | 50.90 | 575,557 | +0.11(+0.21%) |
Jan 11, 2022 | 50.57 | 51.01 | 49.91 | 50.80 | 858,397 | +0.22(+0.44%) |
Jan 10, 2022 | 50.28 | 50.59 | 49.80 | 50.57 | 700,772 | -0.16(-0.31%) |
Jan 07, 2022 | 50.67 | 51.07 | 50.54 | 50.73 | 553,149 | -0.12(-0.23%) |
Jan 06, 2022 | 50.38 | 51.27 | 50.26 | 50.84 | 700,200 | +0.14(+0.27%) |
Jan 05, 2022 | 52.14 | 52.31 | 50.70 | 50.71 | 574,582 | -1.27(-2.45%) |
Jan 04, 2022 | 51.44 | 52.43 | 51.14 | 51.98 | 737,950 | +0.55(+1.08%) |
Jan 03, 2022 | 51.78 | 51.93 | 50.95 | 51.43 | 535,821 | -0.08(-0.15%) |
Dec 31, 2021 | 51.66 | 51.84 | 51.39 | 51.50 | 600,479 | -0.10(-0.19%) |
Dec 30, 2021 | 52.24 | 52.35 | 51.48 | 51.60 | 424,084 | -0.47(-0.89%) |
Dec 29, 2021 | 51.73 | 52.22 | 51.54 | 52.07 | 346,865 | +0.36(+0.69%) |
Dec 28, 2021 | 51.42 | 51.91 | 51.42 | 51.71 | 338,521 | +0.18(+0.36%) |
Dec 27, 2021 | 51.00 | 51.55 | 50.88 | 51.52 | 607,406 | +0.72(+1.41%) |
Dec 23, 2021 | 50.94 | 51.50 | 50.77 | 50.81 | 567,152 | -0.13(-0.25%) |
Dec 22, 2021 | 50.00 | 50.93 | 50.00 | 50.93 | 577,927 | +0.94(+1.88%) |
Dec 21, 2021 | 48.98 | 49.99 | 48.98 | 49.99 | 874,478 | +1.35(+2.77%) |
Dec 20, 2021 | 48.23 | 48.39 | 47.63 | 48.64 | 1,169,848 | -0.53(-1.09%) |
Dec 17, 2021 | 48.94 | 49.81 | 48.73 | 49.18 | 2,011,915 | +0.08(+0.16%) |
Dec 16, 2021 | 49.22 | 49.82 | 48.69 | 49.10 | 681,080 | +0.02(+0.04%) |
Dec 15, 2021 | 48.77 | 49.11 | 48.31 | 49.08 | 925,293 | +0.33(+0.68%) |
Dec 14, 2021 | 49.05 | 49.78 | 48.46 | 48.75 | 917,735 | -0.70(-1.41%) |
Dec 13, 2021 | 49.20 | 49.88 | 49.12 | 49.45 | 1,098,854 | +0.15(+0.30%) |
Dec 10, 2021 | 49.24 | 49.83 | 49.02 | 49.30 | 648,702 | +0.30(+0.61%) |
Dec 09, 2021 | 49.41 | 49.72 | 48.87 | 49.00 | 821,926 | -0.68(-1.37%) |
Dec 08, 2021 | 49.46 | 50.24 | 49.36 | 49.68 | 761,735 | +0.22(+0.45%) |
Dec 07, 2021 | 49.01 | 49.89 | 48.88 | 49.46 | 1,173,548 | +0.86(+1.77%) |
Dec 06, 2021 | 47.96 | 49.15 | 47.62 | 48.60 | 721,680 | +1.01(+2.12%) |
Dec 03, 2021 | 48.66 | 48.77 | 47.30 | 47.59 | 1,052,458 | -0.83(-1.72%) |
Dec 02, 2021 | 46.60 | 48.48 | 46.60 | 48.42 | 910,891 | +1.93(+4.14%) |
Dec 01, 2021 | 47.47 | 48.05 | 46.50 | 46.50 | 688,544 | -0.24(-0.52%) |
Nov 30, 2021 | 47.80 | 48.09 | 46.62 | 46.74 | 1,059,790 | -1.45(-3.01%) |
Nov 29, 2021 | 48.10 | 48.68 | 47.67 | 48.19 | 657,444 | +0.75(+1.57%) |
Nov 26, 2021 | 48.07 | 48.27 | 47.14 | 47.45 | 498,383 | -1.70(-3.47%) |
Nov 24, 2021 | 48.33 | 49.20 | 48.27 | 49.15 | 528,729 | +0.42(+0.85%) |
Nov 23, 2021 | 48.41 | 48.79 | 48.08 | 48.73 | 722,580 | +0.22(+0.46%) |
Nov 22, 2021 | 49.09 | 49.51 | 48.47 | 48.51 | 618,539 | -0.67(-1.36%) |
Nov 19, 2021 | 49.12 | 49.67 | 48.95 | 49.18 | 555,950 | +0.01(+0.02%) |
Nov 18, 2021 | 49.84 | 49.43 | 49.15 | 49.17 | 809,151 | -0.63(-1.26%) |
Nov 17, 2021 | 49.98 | 50.42 | 49.79 | 49.80 | 764,264 | -0.18(-0.37%) |
Nov 16, 2021 | 49.47 | 50.47 | 49.44 | 49.98 | 691,601 | +0.44(+0.88%) |
Nov 15, 2021 | 49.42 | 49.87 | 49.36 | 49.55 | 462,117 | +0.20(+0.41%) |
Nov 12, 2021 | 49.83 | 49.99 | 49.24 | 49.34 | 685,641 | -0.26(-0.53%) |
Nov 11, 2021 | 48.70 | 49.68 | 48.44 | 49.61 | 656,957 | +1.14(+2.36%) |
Nov 10, 2021 | 48.53 | 48.46 | 1,088,752 | -1.13(-2.28%) | ||
Nov 09, 2021 | 48.91 | 49.73 | 48.85 | 49.60 | 1,385,789 | +0.63(+1.29%) |
Nov 08, 2021 | 49.17 | 49.53 | 48.78 | 48.97 | 475,588 | +0.02(+0.04%) |
Nov 05, 2021 | 49.33 | 49.67 | 48.85 | 48.95 | 398,269 | -0.04(-0.08%) |
Nov 04, 2021 | 49.04 | 49.43 | 48.70 | 48.99 | 521,516 | +0.18(+0.38%) |
Nov 03, 2021 | 48.65 | 48.95 | 48.00 | 48.80 | 426,890 | +0.00(+0.00%) |
Nov 02, 2021 | 47.71 | 48.82 | 47.42 | 48.80 | 667,729 | +0.96(+2.00%) |
Nov 01, 2021 | 47.94 | 48.49 | 47.83 | 47.84 | 604,756 | +0.06(+0.12%) |
Oct 29, 2021 | 47.75 | 48.23 | 47.46 | 47.79 | 578,736 | -0.22(-0.46%) |
Oct 28, 2021 | 48.07 | 48.62 | 47.71 | 48.01 | 358,561 | +0.17(+0.36%) |
Oct 27, 2021 | 49.08 | 49.02 | 47.81 | 47.83 | 522,533 | -1.39(-2.83%) |
Oct 26, 2021 | 49.81 | 49.21 | 49.23 | 400,148 | -0.46(-0.92%) | |
Oct 25, 2021 | 49.45 | 49.85 | 49.32 | 49.68 | 445,158 | +0.36(+0.73%) |
Oct 22, 2021 | 49.35 | 49.69 | 49.24 | 49.32 | 281,094 | +0.00(+0.00%) |
Oct 21, 2021 | 49.25 | 49.36 | 48.99 | 49.32 | 365,264 | +0.01(+0.02%) |
Oct 20, 2021 | 48.97 | 49.33 | 48.89 | 49.32 | 611,574 | +0.36(+0.73%) |
Oct 19, 2021 | 48.56 | 49.26 | 48.29 | 48.96 | 664,562 | +0.87(+1.81%) |
Oct 18, 2021 | 48.17 | 48.45 | 47.65 | 48.09 | 602,440 | -0.16(-0.34%) |
Oct 15, 2021 | 48.10 | 49.24 | 47.90 | 48.25 | 420,659 | +0.44(+0.91%) |
Oct 14, 2021 | 47.05 | 47.89 | 47.05 | 47.81 | 394,542 | +1.14(+2.45%) |
Oct 13, 2021 | 46.96 | 47.32 | 46.24 | 46.67 | 449,418 | +0.12(+0.25%) |
Oct 12, 2021 | 46.39 | 46.71 | 46.09 | 46.56 | 539,727 | +0.33(+0.71%) |
Oct 11, 2021 | 46.51 | 46.82 | 46.21 | 46.23 | 527,159 | -0.25(-0.54%) |
Oct 08, 2021 | 46.84 | 46.95 | 46.29 | 46.48 | 541,320 | -0.22(-0.48%) |
Oct 07, 2021 | 46.60 | 47.20 | 46.52 | 46.70 | 424,991 | +0.57(+1.24%) |
Oct 06, 2021 | 45.82 | 46.19 | 45.41 | 46.13 | 665,764 | -0.20(-0.44%) |
Oct 05, 2021 | 46.63 | 46.93 | 46.22 | 46.33 | 806,724 | -0.08(-0.17%) |
Oct 04, 2021 | 46.27 | 46.57 | 45.68 | 46.41 | 857,464 | -0.09(-0.19%) |
Oct 01, 2021 | 46.38 | 46.80 | 45.81 | 46.50 | 583,535 | +0.49(+1.07%) |
Sep 30, 2021 | 46.72 | 46.88 | 45.97 | 46.00 | 888,782 | -0.41(-0.88%) |
Sep 29, 2021 | 46.26 | 47.01 | 46.02 | 46.41 | 660,865 | +0.42(+0.91%) |
Sep 28, 2021 | 46.83 | 46.90 | 45.76 | 45.99 | 677,175 | -1.20(-2.54%) |
Sep 27, 2021 | 47.45 | 47.58 | 47.10 | 47.19 | 456,382 | -0.34(-0.71%) |
Sep 24, 2021 | 46.80 | 47.72 | 46.65 | 47.53 | 913,733 | +0.53(+1.13%) |
Sep 23, 2021 | 46.83 | 47.39 | 46.73 | 47.00 | 593,661 | +0.26(+0.56%) |
Sep 22, 2021 | 46.76 | 47.03 | 46.52 | 46.74 | 510,872 | +0.21(+0.46%) |
Sep 21, 2021 | 47.35 | 47.35 | 46.35 | 46.53 | 687,833 | -0.41(-0.87%) |
Sep 20, 2021 | 46.84 | 47.10 | 46.25 | 46.93 | 526,424 | -0.64(-1.34%) |
Sep 17, 2021 | 48.15 | 48.33 | 47.23 | 47.57 | 2,049,377 | -0.81(-1.68%) |
Sep 16, 2021 | 48.85 | 49.07 | 48.33 | 48.39 | 646,897 | -0.43(-0.87%) |
Sep 15, 2021 | 48.15 | 48.84 | 47.81 | 48.81 | 959,981 | +0.49(+1.02%) |
Sep 14, 2021 | 48.28 | 48.67 | 47.92 | 48.32 | 642,586 | +0.29(+0.60%) |
Sep 13, 2021 | 48.53 | 48.72 | 47.77 | 48.03 | 870,028 | -0.36(-0.74%) |
Sep 10, 2021 | 49.70 | 49.84 | 48.38 | 48.39 | 799,463 | -1.04(-2.10%) |
Sep 09, 2021 | 49.93 | 50.11 | 49.37 | 49.42 | 652,582 | -0.59(-1.19%) |
Sep 08, 2021 | 49.61 | 50.15 | 49.45 | 50.01 | 515,443 | +0.52(+1.05%) |
Sep 07, 2021 | 50.25 | 50.25 | 49.46 | 49.49 | 795,987 | -1.01(-2.01%) |
Sep 03, 2021 | 50.85 | 50.97 | 50.45 | 50.51 | 527,628 | -0.41(-0.80%) |
Sep 02, 2021 | 50.12 | 50.92 | 50.01 | 50.91 | 776,619 | +0.94(+1.88%) |
Sep 01, 2021 | 50.16 | 50.43 | 49.61 | 49.98 | 950,304 | -0.15(-0.31%) |
Aug 31, 2021 | 50.27 | 50.52 | 50.01 | 50.13 | 905,958 | -0.18(-0.36%) |
Aug 30, 2021 | 50.28 | 50.54 | 50.26 | 50.31 | 663,469 | +0.11(+0.21%) |
Aug 27, 2021 | 49.58 | 50.26 | 49.47 | 50.21 | 1,660,801 | +0.73(+1.48%) |
Aug 26, 2021 | 49.93 | 49.93 | 49.39 | 49.47 | 766,540 | -0.49(-0.99%) |
Aug 25, 2021 | 50.23 | 50.23 | 49.93 | 49.97 | 738,346 | -0.16(-0.33%) |
Aug 24, 2021 | 50.28 | 50.40 | 50.05 | 50.13 | 882,245 | -0.06(-0.12%) |
Aug 23, 2021 | 50.25 | 50.39 | 49.86 | 50.19 | 494,649 | +0.06(+0.12%) |
Aug 20, 2021 | 49.60 | 50.15 | 49.39 | 50.13 | 504,208 | +0.57(+1.15%) |
Aug 19, 2021 | 49.23 | 49.72 | 49.09 | 49.56 | 671,483 | -0.06(-0.12%) |
Aug 18, 2021 | 50.24 | 50.69 | 49.56 | 49.62 | 437,675 | -0.76(-1.52%) |
Aug 17, 2021 | 50.50 | 50.64 | 50.14 | 50.38 | 771,273 | -0.26(-0.52%) |
Aug 16, 2021 | 50.28 | 50.65 | 50.04 | 50.64 | 329,253 | +0.31(+0.61%) |
Aug 13, 2021 | 50.04 | 50.42 | 49.94 | 50.33 | 440,425 | +0.32(+0.64%) |
Aug 12, 2021 | 49.60 | 50.11 | 49.27 | 50.01 | 440,507 | +0.48(+0.98%) |
Aug 11, 2021 | 49.55 | 49.61 | 48.83 | 49.53 | 989,043 | +0.19(+0.39%) |
Aug 10, 2021 | 48.79 | 49.46 | 48.56 | 49.34 | 908,463 | +0.60(+1.23%) |
Aug 09, 2021 | 48.99 | 49.02 | 48.57 | 48.74 | 639,392 | -0.11(-0.22%) |
Aug 06, 2021 | 48.67 | 49.28 | 47.94 | 48.85 | 828,089 | +0.58(+1.20%) |
Aug 05, 2021 | 47.94 | 48.34 | 47.83 | 48.27 | 706,873 | +0.52(+1.09%) |
Aug 04, 2021 | 47.76 | 48.19 | 47.55 | 47.74 | 740,923 | -0.18(-0.38%) |
Aug 03, 2021 | 47.90 | 48.13 | 47.58 | 47.93 | 691,064 | +0.12(+0.24%) |