Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 42.19 | 42.63 | 40.45 | 42.35 | 543,048 | -0.54(-1.26%) |
Jun 29, 2022 | 42.50 | 42.94 | 42.02 | 42.89 | 363,155 | +0.33(+0.78%) |
Jun 28, 2022 | 43.19 | 43.60 | 42.43 | 42.56 | 385,588 | -0.75(-1.73%) |
Jun 27, 2022 | 44.12 | 44.46 | 43.12 | 43.31 | 376,316 | -0.52(-1.19%) |
Jun 24, 2022 | 42.40 | 43.90 | 42.34 | 43.83 | 2,232,350 | +2.00(+4.78%) |
Jun 23, 2022 | 42.13 | 42.13 | 41.19 | 41.83 | 600,433 | +0.03(+0.07%) |
Jun 22, 2022 | 42.24 | 42.71 | 41.70 | 41.80 | 660,402 | -0.89(-2.08%) |
Jun 21, 2022 | 42.07 | 43.20 | 40.47 | 42.69 | 1,154,570 | +0.94(+2.25%) |
Jun 17, 2022 | 40.54 | 41.93 | 40.34 | 41.75 | 1,142,214 | +1.45(+3.60%) |
Jun 16, 2022 | 41.57 | 41.90 | 39.83 | 40.30 | 867,876 | -2.44(-5.71%) |
Jun 15, 2022 | 43.71 | 43.77 | 42.03 | 42.74 | 877,921 | -0.41(-0.95%) |
Jun 14, 2022 | 44.14 | 44.88 | 42.51 | 43.15 | 719,865 | -0.87(-1.98%) |
Jun 13, 2022 | 46.23 | 46.72 | 43.96 | 44.02 | 699,799 | -3.65(-7.66%) |
Jun 10, 2022 | 48.90 | 50.66 | 47.64 | 47.67 | 485,536 | -1.61(-3.27%) |
Jun 09, 2022 | 49.19 | 49.89 | 48.61 | 49.28 | 1,202,285 | -0.27(-0.54%) |
Jun 08, 2022 | 52.26 | 52.58 | 48.83 | 49.55 | 1,169,910 | -2.91(-5.55%) |
Jun 07, 2022 | 51.26 | 52.55 | 50.95 | 52.46 | 736,889 | +0.60(+1.16%) |
Jun 06, 2022 | 52.42 | 52.75 | 51.69 | 51.86 | 486,774 | -0.21(-0.40%) |
Jun 03, 2022 | 52.24 | 52.74 | 51.60 | 52.07 | 331,305 | -0.61(-1.16%) |
Jun 02, 2022 | 51.66 | 52.77 | 51.02 | 52.68 | 397,272 | +0.96(+1.86%) |
Jun 01, 2022 | 51.29 | 52.09 | 50.74 | 51.72 | 599,223 | +0.68(+1.33%) |
May 31, 2022 | 50.71 | 51.50 | 50.44 | 51.04 | 1,126,894 | -0.13(-0.25%) |
May 27, 2022 | 50.59 | 51.26 | 50.59 | 51.17 | 690,340 | +0.79(+1.57%) |
May 26, 2022 | 49.89 | 51.08 | 49.20 | 50.38 | 374,094 | +0.66(+1.33%) |
May 25, 2022 | 48.94 | 49.98 | 48.53 | 49.72 | 357,778 | +0.64(+1.30%) |
May 24, 2022 | 49.90 | 49.90 | 48.50 | 49.08 | 339,316 | -1.38(-2.73%) |
May 23, 2022 | 51.14 | 51.14 | 50.01 | 50.46 | 429,088 | -0.11(-0.22%) |
May 20, 2022 | 50.90 | 51.04 | 49.47 | 50.57 | 315,174 | +0.19(+0.38%) |
May 19, 2022 | 50.23 | 50.71 | 49.82 | 50.38 | 354,428 | -0.22(-0.43%) |
May 18, 2022 | 51.60 | 52.16 | 50.41 | 50.60 | 332,381 | -1.56(-2.99%) |
May 17, 2022 | 52.04 | 52.31 | 51.62 | 52.16 | 415,163 | +0.87(+1.70%) |
May 16, 2022 | 50.92 | 51.75 | 50.46 | 51.29 | 442,459 | +0.17(+0.33%) |
May 13, 2022 | 48.93 | 51.33 | 48.63 | 51.12 | 689,230 | +2.75(+5.69%) |
May 12, 2022 | 47.67 | 49.29 | 47.67 | 48.37 | 510,358 | -0.64(-1.31%) |
May 11, 2022 | 49.80 | 50.44 | 48.80 | 49.01 | 413,065 | -0.84(-1.69%) |
May 10, 2022 | 50.70 | 51.10 | 49.37 | 49.85 | 561,130 | -0.37(-0.74%) |
May 09, 2022 | 51.84 | 52.06 | 50.07 | 50.22 | 575,022 | -2.38(-4.52%) |
May 06, 2022 | 52.80 | 53.08 | 51.63 | 52.60 | 349,734 | -0.39(-0.74%) |
May 05, 2022 | 55.02 | 55.02 | 52.51 | 52.99 | 396,096 | -2.33(-4.21%) |
May 04, 2022 | 54.00 | 55.45 | 53.40 | 55.32 | 470,130 | +1.28(+2.37%) |
May 03, 2022 | 53.85 | 54.30 | 53.50 | 54.04 | 448,675 | -0.03(-0.06%) |
May 02, 2022 | 54.33 | 54.76 | 53.48 | 54.07 | 316,193 | -0.49(-0.90%) |
Apr 29, 2022 | 55.07 | 55.95 | 54.46 | 54.56 | 458,931 | -0.63(-1.14%) |
Apr 28, 2022 | 54.51 | 55.42 | 54.10 | 55.19 | 371,041 | +1.30(+2.41%) |
Apr 27, 2022 | 53.61 | 54.40 | 53.36 | 53.89 | 501,443 | +0.16(+0.30%) |
Apr 26, 2022 | 55.30 | 55.43 | 53.72 | 53.73 | 488,536 | -1.72(-3.10%) |
Apr 25, 2022 | 55.61 | 55.99 | 55.11 | 55.45 | 682,179 | -0.30(-0.54%) |
Apr 22, 2022 | 55.16 | 55.86 | 54.94 | 55.75 | 851,457 | +0.49(+0.89%) |
Apr 21, 2022 | 56.12 | 56.36 | 54.99 | 55.26 | 543,912 | -0.39(-0.70%) |
Apr 20, 2022 | 55.93 | 56.39 | 55.52 | 55.65 | 467,061 | +0.05(+0.09%) |
Apr 19, 2022 | 54.14 | 55.75 | 54.14 | 55.60 | 541,500 | +1.53(+2.83%) |
Apr 18, 2022 | 53.03 | 54.38 | 53.03 | 54.07 | 507,816 | +1.04(+1.96%) |
Apr 14, 2022 | 52.93 | 53.48 | 52.59 | 53.03 | 491,825 | +0.15(+0.28%) |
Apr 13, 2022 | 51.72 | 52.91 | 51.58 | 52.88 | 483,090 | +1.20(+2.32%) |
Apr 12, 2022 | 50.73 | 51.91 | 50.73 | 51.68 | 929,688 | +0.28(+0.54%) |
Apr 11, 2022 | 50.50 | 51.65 | 50.27 | 51.40 | 536,066 | +0.91(+1.80%) |
Apr 08, 2022 | 50.58 | 51.08 | 50.42 | 50.49 | 366,058 | -0.19(-0.37%) |
Apr 07, 2022 | 49.94 | 51.04 | 49.94 | 50.68 | 730,841 | +0.73(+1.46%) |
Apr 06, 2022 | 49.87 | 50.35 | 49.56 | 49.95 | 347,337 | -0.59(-1.17%) |
Apr 05, 2022 | 51.86 | 51.94 | 49.94 | 50.54 | 445,304 | -0.98(-1.90%) |
Apr 04, 2022 | 49.98 | 52.12 | 49.90 | 51.52 | 412,193 | -0.22(-0.43%) |
Apr 01, 2022 | 51.80 | 52.74 | 51.53 | 51.74 | 576,684 | +0.04(+0.08%) |
Mar 31, 2022 | 51.14 | 52.18 | 51.03 | 51.70 | 659,941 | +0.23(+0.45%) |
Mar 30, 2022 | 50.35 | 51.64 | 50.24 | 51.47 | 810,201 | -0.17(-0.33%) |
Mar 29, 2022 | 51.13 | 51.80 | 50.79 | 51.64 | 348,785 | +0.84(+1.65%) |
Mar 28, 2022 | 50.43 | 50.85 | 50.01 | 50.80 | 233,919 | +0.22(+0.43%) |
Mar 25, 2022 | 50.83 | 50.87 | 50.19 | 50.58 | 220,963 | -0.24(-0.47%) |
Mar 24, 2022 | 49.77 | 51.28 | 49.38 | 50.82 | 475,454 | +1.10(+2.21%) |
Mar 23, 2022 | 50.21 | 50.49 | 49.69 | 49.72 | 261,172 | -1.04(-2.05%) |
Mar 22, 2022 | 50.39 | 51.31 | 50.39 | 50.76 | 363,847 | +0.24(+0.48%) |
Mar 21, 2022 | 50.73 | 51.22 | 50.21 | 50.52 | 356,474 | -0.49(-0.96%) |
Mar 18, 2022 | 50.47 | 51.10 | 50.31 | 51.01 | 808,775 | +0.44(+0.87%) |
Mar 17, 2022 | 50.13 | 50.83 | 50.13 | 50.57 | 352,788 | +0.03(+0.06%) |
Mar 16, 2022 | 49.67 | 50.54 | 49.42 | 50.54 | 358,160 | +1.08(+2.18%) |
Mar 15, 2022 | 48.96 | 49.51 | 48.46 | 49.46 | 208,146 | +0.69(+1.41%) |
Mar 14, 2022 | 49.05 | 49.23 | 48.55 | 48.77 | 208,091 | +0.01(+0.02%) |
Mar 11, 2022 | 49.38 | 49.61 | 48.71 | 48.76 | 333,455 | -0.55(-1.12%) |
Mar 10, 2022 | 48.74 | 49.41 | 48.60 | 49.31 | 282,924 | -0.15(-0.30%) |
Mar 09, 2022 | 48.98 | 49.59 | 48.73 | 49.46 | 279,133 | +1.29(+2.68%) |
Mar 08, 2022 | 49.11 | 49.11 | 47.51 | 48.17 | 427,101 | -0.17(-0.35%) |
Mar 07, 2022 | 49.06 | 49.38 | 47.94 | 48.34 | 479,455 | -0.61(-1.25%) |
Mar 04, 2022 | 49.86 | 50.14 | 48.79 | 48.95 | 272,457 | -1.22(-2.43%) |
Mar 03, 2022 | 51.10 | 51.45 | 49.96 | 50.17 | 308,335 | -0.81(-1.59%) |
Mar 02, 2022 | 50.04 | 51.16 | 49.95 | 50.98 | 419,607 | +0.99(+1.98%) |
Mar 01, 2022 | 50.28 | 50.49 | 49.70 | 49.99 | 374,535 | -0.24(-0.48%) |
Feb 28, 2022 | 49.69 | 50.32 | 49.46 | 50.23 | 595,506 | +0.19(+0.38%) |
Feb 25, 2022 | 49.93 | 50.17 | 49.67 | 50.04 | 522,900 | +0.06(+0.12%) |
Feb 24, 2022 | 48.59 | 50.18 | 48.48 | 49.98 | 629,468 | +0.36(+0.73%) |
Feb 23, 2022 | 50.06 | 50.74 | 49.48 | 49.62 | 416,799 | -0.31(-0.62%) |
Feb 22, 2022 | 50.62 | 50.99 | 49.83 | 49.93 | 694,874 | -1.02(-2.00%) |
Feb 18, 2022 | 50.95 | 0 | -1.26(-2.41%) | |||
Feb 17, 2022 | 53.00 | 53.09 | 52.16 | 52.21 | 456,373 | -1.25(-2.34%) |
Feb 16, 2022 | 52.33 | 53.55 | 52.33 | 53.46 | 380,055 | +0.77(+1.46%) |
Feb 15, 2022 | 52.52 | 52.80 | 52.04 | 52.69 | 754,178 | +0.51(+0.98%) |
Feb 14, 2022 | 52.66 | 53.07 | 51.97 | 52.18 | 598,795 | -0.44(-0.84%) |
Feb 11, 2022 | 53.51 | 53.74 | 52.47 | 52.62 | 687,923 | -0.85(-1.59%) |
Feb 10, 2022 | 53.43 | 54.02 | 52.81 | 53.47 | 447,876 | -0.50(-0.93%) |
Feb 09, 2022 | 53.57 | 54.30 | 53.27 | 53.97 | 556,743 | +0.71(+1.33%) |
Feb 08, 2022 | 52.30 | 53.45 | 52.30 | 53.26 | 392,806 | +0.93(+1.78%) |
Feb 07, 2022 | 51.98 | 52.56 | 51.98 | 52.33 | 399,212 | +0.29(+0.56%) |
Feb 04, 2022 | 50.79 | 52.46 | 50.79 | 52.04 | 455,210 | +0.96(+1.88%) |
Feb 03, 2022 | 51.41 | 51.02 | 51.08 | 503,385 | -0.60(-1.16%) | |
Feb 02, 2022 | 51.73 | 52.17 | 51.51 | 51.68 | 410,637 | +0.06(+0.12%) |
Feb 01, 2022 | 51.43 | 51.82 | 50.88 | 51.62 | 536,662 | +0.29(+0.56%) |
Jan 31, 2022 | 50.58 | 51.33 | 709,856 | +0.64(+1.26%) | ||
Jan 28, 2022 | 51.26 | 51.26 | 49.44 | 50.69 | 587,422 | -0.57(-1.11%) |
Jan 27, 2022 | 51.48 | 52.34 | 51.17 | 51.26 | 280,857 | +0.01(+0.02%) |
Jan 26, 2022 | 51.31 | 52.49 | 51.02 | 51.25 | 338,894 | -0.08(-0.16%) |
Jan 25, 2022 | 52.38 | 52.38 | 50.72 | 51.33 | 770,664 | -1.49(-2.82%) |
Jan 24, 2022 | 52.28 | 52.96 | 51.23 | 52.82 | 779,125 | +0.20(+0.38%) |
Jan 21, 2022 | 52.93 | 54.06 | 52.62 | 52.62 | 584,161 | -0.54(-1.02%) |
Jan 20, 2022 | 53.76 | 54.74 | 53.11 | 53.16 | 553,511 | -0.41(-0.77%) |
Jan 19, 2022 | 53.56 | 54.41 | 52.75 | 53.57 | 399,574 | -0.01(-0.02%) |
Jan 18, 2022 | 53.33 | 54.04 | 52.87 | 53.58 | 508,739 | -0.02(-0.04%) |
Jan 14, 2022 | 53.60 | 0 | +0.34(+0.64%) | |||
Jan 13, 2022 | 53.50 | 54.32 | 53.14 | 53.26 | 473,994 | -0.41(-0.76%) |
Jan 12, 2022 | 53.03 | 53.85 | 52.93 | 53.67 | 393,958 | +0.67(+1.26%) |
Jan 11, 2022 | 52.11 | 53.08 | 51.30 | 53.00 | 519,157 | +0.93(+1.79%) |
Jan 10, 2022 | 52.00 | 52.28 | 51.31 | 52.07 | 389,896 | -0.25(-0.48%) |
Jan 07, 2022 | 51.88 | 52.48 | 51.47 | 52.32 | 347,234 | +0.26(+0.50%) |
Jan 06, 2022 | 52.36 | 53.10 | 51.74 | 52.06 | 564,838 | -0.58(-1.10%) |
Jan 05, 2022 | 52.44 | 53.00 | 52.37 | 52.64 | 846,796 | +0.04(+0.08%) |
Jan 04, 2022 | 52.49 | 52.78 | 51.98 | 52.60 | 347,359 | -0.04(-0.08%) |
Jan 03, 2022 | 52.51 | 52.69 | 51.91 | 52.64 | 520,092 | +0.13(+0.25%) |
Dec 31, 2021 | 52.21 | 53.17 | 52.21 | 52.51 | 274,967 | +0.15(+0.29%) |
Dec 30, 2021 | 52.69 | 53.16 | 52.09 | 52.36 | 483,215 | -0.41(-0.78%) |
Dec 29, 2021 | 52.50 | 53.10 | 52.47 | 52.77 | 433,732 | +0.35(+0.67%) |
Dec 28, 2021 | 52.28 | 52.69 | 51.75 | 52.42 | 347,219 | +0.33(+0.63%) |
Dec 27, 2021 | 50.82 | 52.12 | 50.65 | 52.09 | 294,652 | +1.27(+2.50%) |
Dec 23, 2021 | 50.45 | 51.12 | 50.28 | 50.82 | 365,412 | +0.32(+0.63%) |
Dec 22, 2021 | 50.78 | 50.89 | 50.16 | 50.50 | 408,025 | -0.28(-0.55%) |
Dec 21, 2021 | 50.50 | 51.19 | 50.32 | 50.78 | 545,806 | +0.41(+0.81%) |
Dec 20, 2021 | 50.53 | 50.70 | 49.91 | 50.37 | 631,856 | -0.37(-0.73%) |
Dec 17, 2021 | 50.95 | 52.08 | 50.65 | 50.74 | 1,021,471 | -0.21(-0.41%) |
Dec 16, 2021 | 50.55 | 51.12 | 50.21 | 50.95 | 870,051 | +0.47(+0.93%) |
Dec 15, 2021 | 49.36 | 50.50 | 48.80 | 50.48 | 446,117 | +1.00(+2.02%) |
Dec 14, 2021 | 49.16 | 49.91 | 48.61 | 49.48 | 619,125 | -0.08(-0.16%) |
Dec 13, 2021 | 49.24 | 50.08 | 48.75 | 49.56 | 668,248 | +0.16(+0.32%) |
Dec 10, 2021 | 48.95 | 49.40 | 48.92 | 49.40 | 347,142 | +0.54(+1.11%) |
Dec 09, 2021 | 48.83 | 49.20 | 48.31 | 48.86 | 367,699 | -0.27(-0.55%) |
Dec 08, 2021 | 49.13 | 49.38 | 48.08 | 49.13 | 465,406 | +0.52(+1.07%) |
Dec 07, 2021 | 48.07 | 48.83 | 48.03 | 48.61 | 644,389 | +0.87(+1.82%) |
Dec 06, 2021 | 48.19 | 48.52 | 47.63 | 47.74 | 721,585 | -0.22(-0.46%) |
Dec 03, 2021 | 47.40 | 48.42 | 46.80 | 47.96 | 1,050,925 | +0.59(+1.25%) |
Dec 02, 2021 | 47.76 | 47.76 | 46.73 | 47.37 | 640,007 | +0.60(+1.28%) |
Dec 01, 2021 | 47.89 | 48.47 | 46.77 | 46.77 | 756,221 | -0.82(-1.72%) |
Nov 30, 2021 | 47.50 | 47.97 | 47.05 | 47.59 | 737,031 | +0.14(+0.30%) |
Nov 29, 2021 | 48.04 | 48.10 | 47.40 | 47.45 | 493,311 | -0.15(-0.32%) |
Nov 26, 2021 | 47.39 | 47.87 | 47.15 | 47.60 | 372,604 | -0.50(-1.04%) |
Nov 24, 2021 | 47.53 | 48.47 | 47.12 | 48.10 | 365,512 | +0.30(+0.63%) |
Nov 23, 2021 | 48.05 | 48.44 | 47.10 | 47.80 | 784,742 | -0.37(-0.77%) |
Nov 22, 2021 | 48.58 | 48.74 | 47.85 | 48.17 | 639,246 | -0.35(-0.72%) |
Nov 19, 2021 | 48.48 | 48.93 | 48.19 | 48.52 | 515,664 | +0.16(+0.33%) |
Nov 18, 2021 | 48.70 | 48.39 | 48.20 | 48.36 | 367,529 | -0.17(-0.35%) |
Nov 17, 2021 | 48.42 | 48.63 | 48.18 | 48.53 | 395,205 | +0.11(+0.23%) |
Nov 16, 2021 | 47.77 | 48.47 | 47.73 | 48.42 | 790,874 | +0.71(+1.49%) |
Nov 15, 2021 | 47.79 | 48.00 | 47.35 | 47.71 | 374,747 | +0.28(+0.59%) |
Nov 12, 2021 | 47.56 | 47.74 | 47.14 | 47.43 | 588,016 | +0.12(+0.25%) |
Nov 11, 2021 | 47.17 | 47.47 | 46.99 | 47.31 | 778,734 | +0.38(+0.81%) |
Nov 10, 2021 | 47.05 | 46.93 | 546,463 | -0.31(-0.66%) | ||
Nov 09, 2021 | 47.47 | 47.66 | 46.98 | 47.24 | 404,678 | -0.24(-0.51%) |
Nov 08, 2021 | 47.35 | 47.58 | 47.06 | 47.48 | 361,973 | +0.21(+0.44%) |
Nov 05, 2021 | 47.60 | 47.87 | 47.02 | 47.27 | 488,125 | +0.03(+0.06%) |
Nov 04, 2021 | 47.28 | 47.50 | 46.94 | 47.24 | 269,301 | +0.32(+0.68%) |
Nov 03, 2021 | 47.02 | 47.36 | 46.65 | 46.92 | 604,704 | +0.11(+0.23%) |
Nov 02, 2021 | 46.84 | 47.00 | 46.55 | 46.81 | 350,759 | -0.08(-0.17%) |
Nov 01, 2021 | 46.67 | 46.93 | 46.60 | 46.89 | 515,120 | +0.29(+0.62%) |
Oct 29, 2021 | 46.31 | 46.78 | 46.31 | 46.60 | 300,462 | +0.07(+0.15%) |
Oct 28, 2021 | 45.77 | 46.57 | 45.77 | 46.53 | 318,015 | +0.53(+1.15%) |
Oct 27, 2021 | 46.30 | 46.43 | 45.93 | 46.00 | 487,491 | -0.36(-0.78%) |
Oct 26, 2021 | 46.83 | 46.36 | 462,665 | -0.04(-0.09%) | ||
Oct 25, 2021 | 46.50 | 46.66 | 46.33 | 46.40 | 248,543 | -0.18(-0.39%) |
Oct 22, 2021 | 46.56 | 46.77 | 46.19 | 46.58 | 315,660 | -0.06(-0.13%) |
Oct 21, 2021 | 46.36 | 46.71 | 46.03 | 46.64 | 274,759 | +0.07(+0.15%) |
Oct 20, 2021 | 46.92 | 46.92 | 46.36 | 46.57 | 233,840 | +0.02(+0.04%) |
Oct 19, 2021 | 46.21 | 46.64 | 45.94 | 46.55 | 304,457 | +0.26(+0.56%) |
Oct 18, 2021 | 46.35 | 46.66 | 46.27 | 46.29 | 350,781 | -0.23(-0.49%) |
Oct 15, 2021 | 47.03 | 47.03 | 46.52 | 46.52 | 455,776 | -0.15(-0.32%) |
Oct 14, 2021 | 47.03 | 47.14 | 46.63 | 46.67 | 578,605 | +0.00(+0.00%) |
Oct 13, 2021 | 46.60 | 46.71 | 46.26 | 46.67 | 330,921 | +0.37(+0.80%) |
Oct 12, 2021 | 45.86 | 46.47 | 45.44 | 46.30 | 788,245 | +0.68(+1.49%) |
Oct 11, 2021 | 45.93 | 46.37 | 45.52 | 45.62 | 648,085 | -0.29(-0.63%) |
Oct 08, 2021 | 46.03 | 46.30 | 45.83 | 45.91 | 346,331 | -0.02(-0.04%) |
Oct 07, 2021 | 45.74 | 46.24 | 45.57 | 45.93 | 716,334 | +0.45(+0.99%) |
Oct 06, 2021 | 44.89 | 45.51 | 44.69 | 45.48 | 422,141 | +0.48(+1.07%) |
Oct 05, 2021 | 45.41 | 45.45 | 44.75 | 45.00 | 514,820 | -0.23(-0.51%) |
Oct 04, 2021 | 45.09 | 45.35 | 44.75 | 45.23 | 743,525 | +0.09(+0.20%) |
Oct 01, 2021 | 45.07 | 45.35 | 44.50 | 45.14 | 494,682 | +0.35(+0.78%) |
Sep 30, 2021 | 45.01 | 45.16 | 44.00 | 44.79 | 773,691 | -0.17(-0.38%) |
Sep 29, 2021 | 45.06 | 45.30 | 44.85 | 44.96 | 462,759 | -0.06(-0.13%) |
Sep 28, 2021 | 45.43 | 45.68 | 44.91 | 45.02 | 1,017,049 | -0.69(-1.51%) |
Sep 27, 2021 | 45.80 | 46.00 | 45.61 | 45.71 | 505,026 | -0.11(-0.24%) |
Sep 24, 2021 | 45.52 | 45.91 | 45.34 | 45.82 | 493,671 | +0.22(+0.48%) |
Sep 23, 2021 | 44.32 | 45.80 | 44.15 | 45.60 | 1,073,447 | +1.38(+3.12%) |
Sep 22, 2021 | 43.61 | 44.42 | 43.47 | 44.22 | 672,333 | +0.73(+1.68%) |
Sep 21, 2021 | 43.69 | 43.76 | 43.16 | 43.49 | 433,895 | -0.08(-0.18%) |
Sep 20, 2021 | 43.81 | 44.16 | 43.08 | 43.57 | 822,412 | -0.82(-1.85%) |
Sep 17, 2021 | 44.89 | 44.91 | 44.24 | 44.39 | 1,212,395 | -0.38(-0.85%) |
Sep 16, 2021 | 44.72 | 45.10 | 44.20 | 44.77 | 551,099 | +0.05(+0.11%) |
Sep 15, 2021 | 43.85 | 44.79 | 43.67 | 44.72 | 1,040,426 | +0.93(+2.12%) |
Sep 14, 2021 | 43.91 | 44.08 | 43.60 | 43.79 | 630,727 | +0.12(+0.27%) |
Sep 13, 2021 | 43.34 | 44.12 | 43.12 | 43.67 | 779,886 | +0.42(+0.97%) |
Sep 10, 2021 | 44.88 | 44.88 | 42.80 | 43.25 | 1,886,038 | -0.85(-1.93%) |
Sep 09, 2021 | 44.37 | 44.61 | 44.10 | 44.10 | 754,541 | -0.44(-0.99%) |
Sep 08, 2021 | 44.42 | 44.63 | 44.13 | 44.54 | 828,102 | -0.03(-0.07%) |
Sep 07, 2021 | 44.98 | 45.27 | 44.55 | 44.57 | 642,502 | -0.50(-1.11%) |
Sep 03, 2021 | 45.10 | 45.34 | 44.98 | 45.07 | 586,208 | -0.08(-0.18%) |
Sep 02, 2021 | 45.09 | 45.37 | 45.00 | 45.15 | 441,399 | +0.14(+0.31%) |
Sep 01, 2021 | 45.42 | 45.44 | 44.74 | 45.01 | 627,620 | +0.37(+0.83%) |
Aug 31, 2021 | 44.57 | 45.14 | 44.30 | 44.64 | 356,210 | +0.05(+0.11%) |
Aug 30, 2021 | 44.67 | 44.77 | 44.52 | 44.59 | 335,471 | -0.08(-0.18%) |
Aug 27, 2021 | 44.30 | 44.88 | 44.22 | 44.67 | 497,749 | +0.51(+1.15%) |
Aug 26, 2021 | 44.70 | 44.70 | 44.14 | 44.16 | 474,197 | -0.25(-0.56%) |
Aug 25, 2021 | 43.70 | 44.43 | 43.70 | 44.41 | 511,920 | +0.59(+1.35%) |
Aug 24, 2021 | 43.64 | 43.84 | 43.45 | 43.82 | 510,087 | +0.35(+0.81%) |
Aug 23, 2021 | 42.97 | 43.58 | 42.80 | 43.47 | 468,585 | +0.74(+1.73%) |
Aug 20, 2021 | 42.39 | 42.90 | 41.86 | 42.73 | 497,704 | +0.27(+0.64%) |
Aug 19, 2021 | 42.12 | 42.68 | 41.96 | 42.46 | 581,101 | +0.21(+0.50%) |
Aug 18, 2021 | 42.65 | 42.71 | 42.16 | 42.25 | 612,970 | -0.37(-0.87%) |
Aug 17, 2021 | 42.40 | 42.62 | 42.06 | 42.62 | 372,870 | -0.07(-0.16%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.14 | 42.69 | 413,415 | -0.01(-0.02%) |
Aug 13, 2021 | 42.89 | 42.89 | 42.50 | 42.70 | 397,558 | -0.04(-0.09%) |
Aug 12, 2021 | 42.35 | 42.91 | 42.35 | 42.74 | 457,891 | +0.42(+0.99%) |
Aug 11, 2021 | 42.20 | 42.46 | 41.74 | 42.32 | 701,417 | +0.15(+0.36%) |
Aug 10, 2021 | 42.99 | 42.99 | 41.96 | 42.17 | 747,652 | -0.41(-0.96%) |
Aug 09, 2021 | 42.83 | 42.92 | 42.48 | 42.58 | 396,767 | -0.30(-0.70%) |
Aug 06, 2021 | 42.88 | 43.08 | 42.63 | 42.88 | 320,847 | +0.14(+0.33%) |
Aug 05, 2021 | 42.61 | 43.06 | 42.40 | 42.74 | 698,147 | +0.31(+0.73%) |
Aug 04, 2021 | 42.28 | 42.54 | 41.91 | 42.43 | 659,854 | -0.10(-0.24%) |
Aug 03, 2021 | 42.54 | 42.66 | 42.20 | 42.53 | 549,390 | +0.03(+0.07%) |
Aug 02, 2021 | 42.69 | 42.95 | 42.37 | 42.50 | 404,454 | -0.17(-0.40%) |
Jul 30, 2021 | 42.38 | 42.95 | 42.38 | 42.67 | 586,938 | +0.06(+0.14%) |
Jul 29, 2021 | 42.66 | 42.85 | 42.55 | 42.61 | 323,199 | -0.08(-0.19%) |
Jul 28, 2021 | 42.71 | 43.02 | 42.23 | 42.69 | 411,847 | +0.39(+0.92%) |
Jul 27, 2021 | 42.39 | 42.41 | 41.84 | 42.30 | 592,616 | -0.14(-0.33%) |
Jul 26, 2021 | 42.57 | 42.77 | 42.27 | 42.44 | 313,172 | -0.03(-0.07%) |
Jul 23, 2021 | 42.84 | 42.84 | 42.28 | 42.47 | 389,927 | +0.03(+0.07%) |
Jul 22, 2021 | 42.71 | 42.70 | 42.25 | 42.44 | 372,263 | -0.06(-0.14%) |
Jul 21, 2021 | 42.42 | 42.90 | 42.35 | 42.50 | 504,383 | +0.17(+0.40%) |
Jul 20, 2021 | 41.55 | 42.85 | 41.55 | 42.33 | 769,517 | +0.46(+1.10%) |
Jul 19, 2021 | 41.79 | 42.07 | 41.45 | 41.87 | 929,357 | -0.04(-0.10%) |
Jul 16, 2021 | 41.77 | 42.49 | 41.77 | 41.91 | 611,225 | -0.16(-0.38%) |
Jul 15, 2021 | 41.75 | 42.25 | 41.64 | 42.07 | 929,133 | +0.13(+0.31%) |
Jul 14, 2021 | 42.47 | 42.47 | 41.87 | 41.94 | 585,194 | -0.43(-1.01%) |
Jul 13, 2021 | 42.86 | 43.05 | 42.32 | 42.37 | 710,291 | -0.63(-1.47%) |
Jul 12, 2021 | 43.34 | 43.42 | 42.78 | 43.00 | 769,202 | -0.33(-0.76%) |
Jul 09, 2021 | 43.38 | 43.63 | 42.94 | 43.33 | 524,981 | +0.09(+0.21%) |
Jul 08, 2021 | 43.25 | 43.91 | 43.09 | 43.24 | 924,679 | -0.50(-1.14%) |
Jul 07, 2021 | 44.35 | 44.46 | 43.67 | 43.74 | 625,786 | -0.61(-1.38%) |
Jul 06, 2021 | 44.67 | 44.67 | 43.99 | 44.35 | 668,525 | -0.14(-0.31%) |
Jul 02, 2021 | 45.09 | 45.24 | 44.48 | 44.49 | 927,512 | -0.51(-1.13%) |