Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.57 | 49.35 | 49.35 | 6,845 | +0.54(+1.11%) | |
Jan 28, 2022 | 48.00 | 48.80 | 47.98 | 48.80 | 1,882 | +0.39(+0.80%) |
Jan 27, 2022 | 49.22 | 49.51 | 48.14 | 48.42 | 17,112 | -0.24(-0.49%) |
Jan 26, 2022 | 49.27 | 49.51 | 48.60 | 48.65 | 10,408 | -0.11(-0.23%) |
Jan 25, 2022 | 47.71 | 48.88 | 47.71 | 48.77 | 16,081 | +0.19(+0.39%) |
Jan 24, 2022 | 47.04 | 48.64 | 46.66 | 48.58 | 168,015 | +0.35(+0.73%) |
Jan 21, 2022 | 48.88 | 49.05 | 48.10 | 48.23 | 41,208 | -0.95(-1.93%) |
Jan 20, 2022 | 50.05 | 50.38 | 49.17 | 49.17 | 3,755 | -0.78(-1.57%) |
Jan 19, 2022 | 50.52 | 50.52 | 49.96 | 49.96 | 36,720 | -0.95(-1.86%) |
Jan 18, 2022 | 51.70 | 51.70 | 50.68 | 50.90 | 21,106 | -0.89(-1.73%) |
Jan 14, 2022 | 51.80 | 0 | +0.15(+0.28%) | |||
Jan 13, 2022 | 51.80 | 52.10 | 51.55 | 51.65 | 5,246 | +0.07(+0.13%) |
Jan 12, 2022 | 51.82 | 51.94 | 51.37 | 51.59 | 3,745 | +0.15(+0.29%) |
Jan 11, 2022 | 50.73 | 51.44 | 50.70 | 51.44 | 2,749 | +0.59(+1.16%) |
Jan 10, 2022 | 51.12 | 51.12 | 50.40 | 50.84 | 10,559 | -0.25(-0.50%) |
Jan 07, 2022 | 50.76 | 51.15 | 50.74 | 51.10 | 8,423 | +0.44(+0.87%) |
Jan 06, 2022 | 50.71 | 50.79 | 50.31 | 50.66 | 20,246 | +0.60(+1.19%) |
Jan 05, 2022 | 50.99 | 51.14 | 50.05 | 50.06 | 21,615 | -0.56(-1.10%) |
Jan 04, 2022 | 50.04 | 50.72 | 50.04 | 50.62 | 54,196 | +1.27(+2.58%) |
Jan 03, 2022 | 49.40 | 49.64 | 49.13 | 49.35 | 21,988 | +0.50(+1.02%) |
Dec 31, 2021 | 48.60 | 49.02 | 48.60 | 48.85 | 7,950 | +0.05(+0.10%) |
Dec 30, 2021 | 49.05 | 49.19 | 48.80 | 48.80 | 3,564 | -0.12(-0.25%) |
Dec 29, 2021 | 49.02 | 49.03 | 48.93 | 48.93 | 963 | +0.07(+0.14%) |
Dec 28, 2021 | 49.09 | 49.09 | 48.80 | 48.86 | 1,816 | +0.08(+0.17%) |
Dec 27, 2021 | 48.16 | 48.78 | 48.13 | 48.78 | 3,595 | +0.61(+1.28%) |
Dec 23, 2021 | 48.16 | 48.25 | 48.10 | 48.16 | 1,881 | +0.44(+0.91%) |
Dec 22, 2021 | 47.56 | 47.74 | 47.56 | 47.72 | 887 | +0.27(+0.57%) |
Dec 21, 2021 | 47.21 | 47.54 | 47.09 | 47.46 | 1,499 | +1.10(+2.36%) |
Dec 20, 2021 | 46.51 | 46.51 | 45.97 | 46.36 | 1,256 | -1.11(-2.35%) |
Dec 17, 2021 | 48.05 | 48.05 | 47.47 | 47.47 | 2,106 | -0.84(-1.73%) |
Dec 16, 2021 | 48.51 | 48.53 | 48.31 | 48.31 | 877 | +0.22(+0.45%) |
Dec 15, 2021 | 47.48 | 48.09 | 47.65 | 48.09 | 2,005 | +0.41(+0.86%) |
Dec 14, 2021 | 47.91 | 48.06 | 47.68 | 47.68 | 1,092 | +0.01(+0.03%) |
Dec 13, 2021 | 47.79 | 47.79 | 47.65 | 47.67 | 900 | -0.72(-1.48%) |
Dec 10, 2021 | 48.33 | 48.39 | 48.09 | 48.39 | 1,686 | +0.39(+0.81%) |
Dec 09, 2021 | 48.13 | 48.25 | 48.00 | 48.00 | 1,656 | -0.30(-0.63%) |
Dec 08, 2021 | 48.30 | 48.30 | 48.30 | 48.30 | 424 | +0.04(+0.09%) |
Dec 07, 2021 | 48.50 | 48.50 | 48.26 | 48.26 | 3,177 | +0.69(+1.46%) |
Dec 06, 2021 | 47.82 | 47.82 | 47.57 | 47.57 | 1,658 | +0.68(+1.45%) |
Dec 03, 2021 | 46.95 | 47.07 | 46.75 | 46.89 | 2,892 | -0.13(-0.28%) |
Dec 02, 2021 | 46.21 | 47.22 | 46.21 | 47.02 | 2,269 | +1.16(+2.52%) |
Dec 01, 2021 | 47.38 | 47.38 | 45.86 | 45.86 | 804 | -0.34(-0.74%) |
Nov 30, 2021 | 47.21 | 47.21 | 46.20 | 46.20 | 1,886 | -1.49(-3.12%) |
Nov 29, 2021 | 48.11 | 48.11 | 47.36 | 47.69 | 3,639 | +0.11(+0.24%) |
Nov 26, 2021 | 47.18 | 47.58 | 47.18 | 47.58 | 321 | -1.34(-2.74%) |
Nov 24, 2021 | 48.99 | 48.99 | 48.92 | 48.92 | 1,238 | -0.15(-0.30%) |
Nov 23, 2021 | 48.77 | 49.06 | 48.66 | 49.06 | 1,192 | +0.31(+0.63%) |
Nov 22, 2021 | 48.36 | 48.97 | 48.36 | 48.76 | 2,614 | +0.63(+1.31%) |
Nov 19, 2021 | 48.33 | 48.37 | 48.13 | 48.13 | 3,777 | -0.42(-0.87%) |
Nov 18, 2021 | 48.58 | 48.55 | 48.55 | 48.55 | 621 | -0.23(-0.47%) |
Nov 17, 2021 | 48.81 | 48.81 | 48.67 | 48.78 | 6,805 | -0.32(-0.65%) |
Nov 16, 2021 | 49.29 | 49.38 | 49.09 | 49.09 | 833 | +0.05(+0.10%) |
Nov 15, 2021 | 49.25 | 49.25 | 49.05 | 49.05 | 1,134 | -0.03(-0.06%) |
Nov 12, 2021 | 48.82 | 49.08 | 48.82 | 49.08 | 2,827 | +0.16(+0.33%) |
Nov 11, 2021 | 48.80 | 48.92 | 48.80 | 48.92 | 752 | +0.29(+0.59%) |
Nov 10, 2021 | 48.75 | 48.63 | 1,390 | -0.18(-0.37%) | ||
Nov 09, 2021 | 48.73 | 48.81 | 48.59 | 48.81 | 841 | +0.04(+0.08%) |
Nov 08, 2021 | 48.87 | 48.87 | 48.75 | 48.77 | 2,504 | +0.09(+0.19%) |
Nov 05, 2021 | 48.88 | 48.90 | 48.60 | 48.68 | 1,816 | +0.25(+0.51%) |
Nov 04, 2021 | 48.58 | 48.58 | 48.23 | 48.43 | 5,467 | -0.36(-0.73%) |
Nov 03, 2021 | 48.57 | 48.79 | 48.53 | 48.79 | 5,615 | +0.57(+1.19%) |
Nov 02, 2021 | 48.14 | 48.29 | 48.14 | 48.22 | 1,307 | +0.02(+0.05%) |
Nov 01, 2021 | 47.98 | 48.20 | 47.93 | 48.20 | 964 | +0.40(+0.84%) |
Oct 29, 2021 | 48.07 | 48.07 | 47.80 | 47.80 | 1,330 | -0.34(-0.71%) |
Oct 28, 2021 | 47.82 | 48.14 | 47.82 | 48.14 | 6,033 | +0.60(+1.27%) |
Oct 27, 2021 | 48.21 | 48.25 | 47.54 | 47.54 | 3,870 | -0.92(-1.90%) |
Oct 26, 2021 | 48.67 | 48.46 | 48.46 | 921 | -0.18(-0.38%) | |
Oct 25, 2021 | 48.71 | 48.75 | 48.58 | 48.64 | 42,795 | +0.06(+0.12%) |
Oct 22, 2021 | 48.39 | 48.64 | 48.39 | 48.59 | 3,161 | +0.23(+0.48%) |
Oct 21, 2021 | 48.31 | 48.35 | 48.31 | 48.35 | 550 | -0.07(-0.14%) |
Oct 20, 2021 | 48.46 | 48.48 | 48.42 | 48.42 | 818 | +0.64(+1.33%) |
Oct 19, 2021 | 47.76 | 47.78 | 47.68 | 47.78 | 1,795 | +0.26(+0.54%) |
Oct 18, 2021 | 47.64 | 47.64 | 47.53 | 47.53 | 654 | +0.05(+0.10%) |
Oct 15, 2021 | 47.71 | 47.71 | 47.48 | 47.48 | 488 | +0.16(+0.33%) |
Oct 14, 2021 | 46.78 | 47.37 | 46.78 | 47.32 | 1,874 | +0.82(+1.77%) |
Oct 13, 2021 | 46.00 | 46.61 | 46.00 | 46.50 | 1,612 | -0.14(-0.31%) |
Oct 12, 2021 | 46.70 | 46.81 | 46.55 | 46.64 | 2,280 | -0.06(-0.13%) |
Oct 11, 2021 | 47.27 | 47.27 | 46.70 | 46.70 | 2,328 | -0.26(-0.55%) |
Oct 08, 2021 | 47.19 | 47.19 | 46.90 | 46.96 | 1,674 | +0.07(+0.16%) |
Oct 07, 2021 | 47.01 | 47.19 | 46.89 | 46.89 | 2,804 | +0.54(+1.16%) |
Oct 06, 2021 | 45.81 | 46.35 | 45.60 | 46.35 | 937 | -0.15(-0.32%) |
Oct 05, 2021 | 46.52 | 46.65 | 46.47 | 46.50 | 1,821 | +0.57(+1.23%) |
Oct 04, 2021 | 46.62 | 46.62 | 45.91 | 45.93 | 2,601 | -0.24(-0.51%) |
Oct 01, 2021 | 45.50 | 46.39 | 45.44 | 46.17 | 1,646 | +0.61(+1.34%) |
Sep 30, 2021 | 46.09 | 46.09 | 45.90 | 45.56 | 1,288 | -0.95(-2.05%) |
Sep 29, 2021 | 46.60 | 46.60 | 46.49 | 46.51 | 1,345 | +0.06(+0.14%) |
Sep 28, 2021 | 46.92 | 46.92 | 46.39 | 46.45 | 12,372 | -0.55(-1.17%) |
Sep 27, 2021 | 46.61 | 47.14 | 46.61 | 47.00 | 614 | +0.63(+1.37%) |
Sep 24, 2021 | 46.37 | 46.37 | 46.37 | 46.37 | 219 | +0.15(+0.31%) |
Sep 23, 2021 | 46.22 | 46.34 | 46.22 | 46.22 | 1,301 | +0.82(+1.80%) |
Sep 22, 2021 | 45.52 | 45.61 | 45.40 | 45.40 | 4,625 | +0.53(+1.19%) |
Sep 21, 2021 | 45.06 | 45.06 | 44.87 | 44.87 | 8,144 | -0.18(-0.39%) |
Sep 20, 2021 | 45.17 | 45.17 | 44.52 | 45.05 | 5,219 | -1.06(-2.30%) |
Sep 17, 2021 | 46.24 | 46.24 | 46.03 | 46.11 | 2,317 | -0.26(-0.57%) |
Sep 16, 2021 | 46.31 | 46.37 | 46.31 | 46.37 | 534 | -0.05(-0.10%) |
Sep 15, 2021 | 46.15 | 46.42 | 46.13 | 46.42 | 1,927 | +0.57(+1.25%) |
Sep 14, 2021 | 45.84 | 45.84 | 45.84 | 45.84 | 521 | -0.63(-1.36%) |
Sep 13, 2021 | 46.34 | 46.47 | 46.34 | 46.47 | 969 | +0.40(+0.86%) |
Sep 10, 2021 | 46.36 | 46.50 | 46.07 | 46.07 | 2,135 | -0.28(-0.60%) |
Sep 09, 2021 | 46.59 | 46.59 | 46.35 | 46.35 | 1,446 | -0.06(-0.13%) |
Sep 08, 2021 | 46.34 | 46.49 | 46.28 | 46.42 | 2,119 | -0.14(-0.30%) |
Sep 07, 2021 | 46.64 | 46.77 | 46.56 | 46.56 | 1,349 | -0.47(-0.99%) |
Sep 03, 2021 | 47.32 | 47.32 | 47.02 | 47.02 | 1,954 | -0.21(-0.43%) |
Sep 02, 2021 | 47.11 | 47.32 | 47.10 | 47.23 | 3,067 | +0.25(+0.53%) |
Sep 01, 2021 | 47.23 | 47.23 | 46.96 | 46.98 | 1,836 | -0.17(-0.36%) |
Aug 31, 2021 | 47.24 | 47.24 | 47.15 | 47.15 | 1,417 | +0.02(+0.04%) |
Aug 30, 2021 | 47.40 | 47.40 | 47.13 | 47.13 | 1,587 | -0.41(-0.87%) |
Aug 27, 2021 | 47.47 | 47.54 | 47.47 | 47.54 | 607 | +0.61(+1.30%) |
Aug 26, 2021 | 46.93 | 46.93 | 46.93 | 46.93 | 345 | -0.54(-1.15%) |
Aug 25, 2021 | 46.99 | 47.63 | 46.99 | 47.48 | 8,666 | +0.49(+1.04%) |
Aug 24, 2021 | 46.93 | 47.09 | 46.91 | 46.99 | 2,803 | +0.41(+0.88%) |
Aug 23, 2021 | 46.53 | 46.66 | 46.53 | 46.58 | 4,883 | +0.27(+0.57%) |
Aug 20, 2021 | 46.05 | 46.31 | 46.00 | 46.31 | 1,153 | +0.40(+0.88%) |
Aug 19, 2021 | 45.89 | 46.02 | 45.89 | 45.91 | 1,246 | -0.42(-0.90%) |
Aug 18, 2021 | 46.54 | 46.91 | 46.32 | 46.32 | 2,450 | -0.41(-0.87%) |
Aug 17, 2021 | 46.75 | 46.75 | 46.41 | 46.73 | 9,255 | -0.62(-1.31%) |
Aug 16, 2021 | 47.09 | 47.35 | 47.09 | 47.35 | 929 | +0.01(+0.02%) |
Aug 13, 2021 | 47.35 | 47.48 | 47.34 | 47.34 | 18,941 | -0.24(-0.50%) |
Aug 12, 2021 | 47.69 | 47.69 | 47.41 | 47.58 | 1,792 | -0.00(-0.00%) |
Aug 11, 2021 | 47.04 | 47.58 | 47.04 | 47.58 | 3,461 | +0.62(+1.33%) |
Aug 10, 2021 | 46.42 | 47.05 | 46.42 | 46.96 | 3,235 | +0.54(+1.17%) |
Aug 09, 2021 | 46.19 | 46.51 | 46.19 | 46.41 | 1,339 | -0.09(-0.19%) |
Aug 06, 2021 | 46.46 | 46.66 | 46.46 | 46.50 | 1,872 | +0.52(+1.13%) |
Aug 05, 2021 | 45.94 | 46.12 | 45.90 | 45.98 | 1,438 | +0.32(+0.69%) |
Aug 04, 2021 | 46.10 | 46.16 | 45.66 | 45.66 | 148,877 | -0.59(-1.28%) |
Aug 03, 2021 | 46.08 | 46.25 | 46.08 | 46.25 | 604 | +0.53(+1.15%) |
Aug 02, 2021 | 46.03 | 46.36 | 45.73 | 45.73 | 657 | -0.07(-0.16%) |
Jul 30, 2021 | 45.84 | 45.84 | 45.80 | 45.80 | 872 | -0.22(-0.47%) |
Jul 29, 2021 | 45.81 | 46.13 | 45.80 | 46.02 | 3,403 | +0.63(+1.38%) |
Jul 28, 2021 | 45.53 | 45.61 | 45.06 | 45.39 | 2,516 | -0.13(-0.29%) |
Jul 27, 2021 | 45.07 | 45.54 | 45.07 | 45.52 | 6,593 | -0.06(-0.12%) |
Jul 26, 2021 | 45.31 | 45.59 | 45.31 | 45.58 | 2,734 | +0.26(+0.57%) |
Jul 23, 2021 | 45.18 | 45.32 | 45.18 | 45.32 | 491 | +0.29(+0.64%) |
Jul 22, 2021 | 45.36 | 45.36 | 44.98 | 45.03 | 477 | -0.46(-1.02%) |
Jul 21, 2021 | 45.24 | 45.64 | 45.24 | 45.49 | 10,016 | +0.63(+1.40%) |
Jul 20, 2021 | 44.53 | 45.04 | 44.50 | 44.87 | 1,459 | +1.14(+2.61%) |
Jul 19, 2021 | 44.04 | 44.04 | 43.53 | 43.73 | 4,869 | -1.10(-2.45%) |
Jul 16, 2021 | 45.57 | 45.57 | 44.82 | 44.82 | 6,576 | -0.65(-1.43%) |
Jul 15, 2021 | 45.27 | 45.67 | 45.21 | 45.47 | 2,855 | -0.00(-0.01%) |
Jul 14, 2021 | 45.52 | 45.52 | 45.48 | 45.48 | 2,615 | -0.07(-0.15%) |
Jul 13, 2021 | 46.17 | 46.17 | 45.55 | 45.55 | 2,252 | -0.65(-1.42%) |
Jul 12, 2021 | 46.17 | 46.26 | 46.16 | 46.20 | 2,922 | +0.27(+0.58%) |
Jul 09, 2021 | 45.84 | 45.98 | 45.72 | 45.93 | 58,671 | +1.13(+2.52%) |
Jul 08, 2021 | 44.63 | 45.24 | 44.63 | 44.80 | 3,628 | -0.83(-1.81%) |
Jul 07, 2021 | 45.38 | 45.69 | 45.18 | 45.63 | 5,741 | +0.19(+0.42%) |
Jul 06, 2021 | 45.26 | 45.44 | 45.13 | 45.44 | 17,369 | -0.77(-1.66%) |
Jul 02, 2021 | 46.09 | 46.21 | 46.05 | 46.20 | 1,473 | -0.05(-0.10%) |
Jul 01, 2021 | 46.23 | 46.32 | 46.12 | 46.25 | 6,003 | +0.38(+0.83%) |
Jun 30, 2021 | 45.74 | 45.87 | 45.74 | 45.87 | 1,559 | +0.21(+0.45%) |
Jun 29, 2021 | 45.84 | 46.01 | 45.66 | 45.66 | 8,294 | -0.01(-0.02%) |
Jun 28, 2021 | 45.66 | 45.67 | 45.54 | 45.67 | 15,237 | -0.34(-0.73%) |
Jun 25, 2021 | 45.71 | 46.10 | 45.71 | 46.01 | 15,962 | +0.42(+0.91%) |
Jun 24, 2021 | 45.64 | 45.66 | 45.59 | 45.59 | 1,157 | +0.40(+0.88%) |
Jun 23, 2021 | 45.21 | 45.29 | 45.20 | 45.20 | 4,133 | -0.01(-0.03%) |
Jun 22, 2021 | 44.97 | 45.34 | 44.97 | 45.21 | 1,948 | +0.08(+0.18%) |
Jun 21, 2021 | 44.63 | 45.14 | 44.63 | 45.13 | 3,090 | +0.95(+2.15%) |
Jun 18, 2021 | 44.34 | 44.49 | 44.18 | 44.18 | 3,207 | -0.89(-1.97%) |
Jun 17, 2021 | 45.89 | 45.89 | 44.91 | 45.07 | 5,028 | -0.69(-1.51%) |
Jun 16, 2021 | 45.88 | 46.09 | 45.76 | 45.76 | 3,196 | -0.34(-0.74%) |
Jun 15, 2021 | 45.87 | 46.17 | 45.87 | 46.10 | 3,336 | +0.21(+0.45%) |
Jun 14, 2021 | 46.04 | 46.04 | 45.74 | 45.89 | 4,418 | -0.48(-1.03%) |
Jun 11, 2021 | 46.40 | 46.40 | 46.25 | 46.37 | 4,572 | +0.17(+0.37%) |
Jun 10, 2021 | 46.50 | 46.50 | 46.20 | 46.20 | 4,108 | -0.26(-0.55%) |
Jun 09, 2021 | 46.66 | 46.66 | 46.45 | 46.45 | 2,071 | -0.41(-0.86%) |
Jun 08, 2021 | 46.75 | 46.86 | 46.60 | 46.86 | 4,527 | +0.00(+0.01%) |
Jun 07, 2021 | 46.88 | 46.88 | 46.77 | 46.86 | 4,014 | -0.22(-0.46%) |
Jun 04, 2021 | 46.91 | 47.07 | 46.90 | 47.07 | 3,645 | +0.09(+0.18%) |
Jun 03, 2021 | 46.60 | 47.01 | 46.60 | 46.99 | 3,776 | +0.25(+0.54%) |
Jun 02, 2021 | 46.74 | 47.01 | 46.70 | 46.74 | 3,507 | -0.12(-0.25%) |
Jun 01, 2021 | 46.98 | 46.98 | 46.71 | 46.86 | 17,070 | +0.16(+0.35%) |
May 28, 2021 | 46.67 | 46.71 | 46.56 | 46.69 | 6,781 | -0.08(-0.16%) |
May 27, 2021 | 46.65 | 46.82 | 46.65 | 46.77 | 3,789 | +0.30(+0.65%) |
May 26, 2021 | 46.38 | 46.49 | 46.23 | 46.47 | 4,577 | +0.36(+0.77%) |
May 25, 2021 | 46.48 | 46.52 | 46.11 | 46.11 | 3,881 | -0.38(-0.83%) |
May 24, 2021 | 46.63 | 46.63 | 46.49 | 46.49 | 4,245 | +0.03(+0.07%) |
May 21, 2021 | 46.35 | 46.65 | 46.35 | 46.46 | 2,584 | +0.30(+0.64%) |
May 20, 2021 | 46.00 | 46.18 | 46.00 | 46.17 | 1,570 | +0.20(+0.44%) |
May 19, 2021 | 45.95 | 45.97 | 45.42 | 45.97 | 8,457 | -0.40(-0.87%) |
May 18, 2021 | 46.75 | 46.75 | 46.37 | 46.37 | 8,446 | -0.44(-0.94%) |
May 17, 2021 | 46.76 | 46.82 | 46.73 | 46.81 | 3,560 | +0.07(+0.15%) |
May 14, 2021 | 46.73 | 46.83 | 46.59 | 46.74 | 11,481 | +0.50(+1.09%) |
May 13, 2021 | 45.38 | 46.32 | 45.38 | 46.24 | 9,422 | +0.81(+1.78%) |
May 12, 2021 | 46.19 | 46.38 | 45.43 | 45.43 | 3,226 | -1.04(-2.24%) |
May 11, 2021 | 47.24 | 47.24 | 46.29 | 46.47 | 14,322 | -0.90(-1.90%) |
May 10, 2021 | 47.49 | 47.84 | 47.36 | 47.37 | 4,814 | +0.10(+0.21%) |
May 07, 2021 | 46.60 | 47.27 | 46.60 | 47.27 | 2,928 | +0.55(+1.18%) |
May 06, 2021 | 46.44 | 46.72 | 46.19 | 46.72 | 12,421 | +0.38(+0.81%) |
May 05, 2021 | 46.34 | 46.40 | 45.97 | 46.34 | 8,394 | +0.17(+0.36%) |
May 04, 2021 | 45.92 | 46.17 | 45.82 | 46.17 | 8,075 | +0.25(+0.54%) |
May 03, 2021 | 45.74 | 46.12 | 45.72 | 45.93 | 2,390 | +0.53(+1.16%) |
Apr 30, 2021 | 45.56 | 45.56 | 45.37 | 45.40 | 2,990 | -0.23(-0.50%) |
Apr 29, 2021 | 45.40 | 45.63 | 45.40 | 45.63 | 954 | +0.36(+0.79%) |
Apr 28, 2021 | 45.47 | 45.47 | 45.27 | 45.27 | 2,002 | -0.06(-0.14%) |
Apr 27, 2021 | 45.15 | 45.37 | 45.15 | 45.33 | 5,054 | +0.13(+0.28%) |
Apr 26, 2021 | 45.36 | 45.38 | 45.20 | 45.20 | 2,365 | -0.03(-0.07%) |
Apr 23, 2021 | 44.79 | 45.33 | 44.79 | 45.24 | 6,193 | +0.42(+0.93%) |
Apr 22, 2021 | 45.13 | 45.18 | 44.74 | 44.82 | 4,100 | -0.31(-0.70%) |
Apr 21, 2021 | 44.64 | 45.13 | 44.64 | 45.13 | 4,019 | +0.47(+1.06%) |
Apr 20, 2021 | 44.84 | 44.84 | 44.46 | 44.66 | 27,426 | -0.29(-0.64%) |
Apr 19, 2021 | 45.19 | 45.19 | 44.83 | 44.95 | 7,451 | -0.15(-0.34%) |
Apr 16, 2021 | 45.01 | 45.21 | 45.01 | 45.10 | 5,766 | +0.32(+0.72%) |
Apr 15, 2021 | 44.65 | 44.79 | 44.65 | 44.78 | 2,015 | +0.33(+0.74%) |
Apr 14, 2021 | 44.52 | 44.65 | 44.44 | 44.45 | 160,243 | +0.18(+0.42%) |
Apr 13, 2021 | 44.16 | 44.28 | 44.14 | 44.27 | 9,082 | -0.23(-0.51%) |
Apr 12, 2021 | 44.47 | 44.50 | 44.37 | 44.49 | 7,139 | +0.17(+0.39%) |
Apr 09, 2021 | 44.07 | 44.32 | 44.07 | 44.32 | 7,475 | +0.39(+0.89%) |
Apr 08, 2021 | 44.18 | 44.18 | 43.74 | 43.93 | 8,669 | -0.05(-0.12%) |
Apr 07, 2021 | 44.07 | 44.07 | 43.95 | 43.98 | 10,957 | -0.10(-0.22%) |
Apr 06, 2021 | 43.94 | 44.19 | 43.94 | 44.08 | 15,207 | -0.04(-0.10%) |
Apr 05, 2021 | 44.09 | 44.15 | 43.90 | 44.12 | 20,295 | +0.57(+1.31%) |
Apr 01, 2021 | 43.55 | 43.55 | 43.55 | 43.55 | 2,242 | +0.05(+0.11%) |
Mar 31, 2021 | 43.69 | 43.78 | 43.50 | 43.50 | 17,019 | -0.23(-0.54%) |
Mar 30, 2021 | 43.75 | 43.75 | 43.58 | 43.74 | 3,572 | +0.17(+0.38%) |
Mar 29, 2021 | 43.80 | 43.81 | 43.54 | 43.57 | 5,454 | -0.23(-0.52%) |
Mar 26, 2021 | 43.36 | 43.80 | 43.32 | 43.80 | 12,280 | +0.72(+1.68%) |
Mar 25, 2021 | 42.19 | 43.07 | 42.14 | 43.07 | 1,414 | +0.76(+1.80%) |
Mar 24, 2021 | 42.81 | 42.81 | 42.31 | 42.31 | 1,900 | +0.06(+0.14%) |
Mar 23, 2021 | 42.89 | 42.89 | 42.26 | 42.26 | 740 | -0.74(-1.72%) |
Mar 22, 2021 | 43.36 | 43.36 | 42.93 | 43.00 | 996 | -0.21(-0.48%) |
Mar 19, 2021 | 42.96 | 43.40 | 42.96 | 43.21 | 5,362 | +0.08(+0.18%) |
Mar 18, 2021 | 43.55 | 43.67 | 43.12 | 43.13 | 4,124 | -0.03(-0.07%) |
Mar 17, 2021 | 43.12 | 43.16 | 43.12 | 43.16 | 3,338 | +0.32(+0.75%) |
Mar 16, 2021 | 42.91 | 42.91 | 42.74 | 42.84 | 1,231 | -0.38(-0.89%) |
Mar 15, 2021 | 43.10 | 43.22 | 42.92 | 43.22 | 5,168 | +0.29(+0.66%) |
Mar 12, 2021 | 42.62 | 42.94 | 42.62 | 42.94 | 5,147 | +0.45(+1.07%) |
Mar 11, 2021 | 42.58 | 42.71 | 42.48 | 42.48 | 872 | -0.01(-0.01%) |
Mar 10, 2021 | 42.18 | 42.49 | 42.18 | 42.49 | 1,197 | +0.66(+1.58%) |
Mar 09, 2021 | 42.13 | 42.13 | 41.83 | 41.83 | 1,345 | -0.10(-0.25%) |
Mar 08, 2021 | 41.96 | 42.32 | 41.70 | 41.93 | 3,333 | +0.69(+1.66%) |
Mar 05, 2021 | 40.42 | 41.24 | 40.39 | 41.24 | 1,394 | +1.14(+2.83%) |
Mar 04, 2021 | 40.58 | 40.58 | 40.09 | 40.11 | 524 | -0.50(-1.24%) |
Mar 03, 2021 | 40.63 | 40.92 | 40.61 | 40.61 | 1,831 | -0.04(-0.10%) |
Mar 02, 2021 | 40.59 | 40.72 | 40.59 | 40.65 | 582 | +0.11(+0.26%) |
Mar 01, 2021 | 40.64 | 40.64 | 40.55 | 40.55 | 321 | +0.80(+2.02%) |
Feb 26, 2021 | 39.97 | 39.97 | 39.73 | 39.74 | 2,895 | -0.30(-0.75%) |
Feb 25, 2021 | 40.94 | 40.94 | 40.04 | 40.04 | 1,158 | -0.90(-2.20%) |
Feb 24, 2021 | 40.62 | 40.98 | 40.62 | 40.94 | 4,548 | +0.50(+1.25%) |
Feb 23, 2021 | 40.17 | 40.45 | 40.17 | 40.44 | 1,545 | +0.11(+0.28%) |
Feb 22, 2021 | 40.26 | 40.35 | 40.26 | 40.32 | 930 | +0.10(+0.26%) |
Feb 19, 2021 | 40.26 | 40.26 | 40.22 | 40.22 | 214 | +0.16(+0.41%) |
Feb 18, 2021 | 39.89 | 40.15 | 39.89 | 40.06 | 1,753 | -0.17(-0.43%) |
Feb 17, 2021 | 40.27 | 40.27 | 40.04 | 40.23 | 20,736 | -0.01(-0.01%) |
Feb 16, 2021 | 40.51 | 40.51 | 40.23 | 40.23 | 4,533 | -0.17(-0.42%) |
Feb 12, 2021 | 40.38 | 40.40 | 40.26 | 40.40 | 2,252 | +0.03(+0.07%) |
Feb 11, 2021 | 40.58 | 40.58 | 40.23 | 40.38 | 22,810 | +0.00(+0.00%) |
Feb 10, 2021 | 40.49 | 40.49 | 40.38 | 40.38 | 2,474 | -0.02(-0.04%) |
Feb 09, 2021 | 40.35 | 40.42 | 40.35 | 40.39 | 736 | +0.26(+0.65%) |
Feb 08, 2021 | 40.04 | 40.13 | 40.01 | 40.13 | 11,358 | +0.36(+0.90%) |
Feb 05, 2021 | 39.81 | 39.81 | 39.77 | 39.77 | 3,431 | +0.24(+0.61%) |
Feb 04, 2021 | 39.28 | 39.61 | 39.28 | 39.54 | 17,473 | +0.43(+1.09%) |
Feb 03, 2021 | 39.11 | 39.11 | 39.11 | 39.11 | 65 | +0.20(+0.51%) |
Feb 02, 2021 | 39.12 | 39.12 | 38.91 | 38.91 | 1,674 | +0.36(+0.94%) |