Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.66 | 47.71 | 46.74 | 46.78 | 1,381,342 | -0.95(-2.00%) |
Mar 30, 2022 | 48.29 | 48.32 | 47.49 | 47.73 | 1,761,459 | -0.58(-1.21%) |
Mar 29, 2022 | 48.17 | 48.35 | 47.83 | 48.32 | 1,536,655 | +0.66(+1.38%) |
Mar 28, 2022 | 47.65 | 47.67 | 47.06 | 47.66 | 953,086 | -0.16(-0.34%) |
Mar 25, 2022 | 47.64 | 47.82 | 47.38 | 47.82 | 1,044,131 | +0.23(+0.49%) |
Mar 24, 2022 | 47.16 | 47.59 | 46.95 | 47.59 | 943,022 | +0.71(+1.52%) |
Mar 23, 2022 | 47.54 | 47.54 | 46.87 | 46.87 | 1,419,603 | -0.87(-1.81%) |
Mar 22, 2022 | 47.62 | 47.94 | 47.50 | 47.74 | 1,165,090 | +0.45(+0.95%) |
Mar 21, 2022 | 47.52 | 47.73 | 46.96 | 47.29 | 1,318,570 | -0.16(-0.34%) |
Mar 18, 2022 | 46.59 | 47.46 | 46.40 | 47.45 | 1,448,973 | +0.62(+1.32%) |
Mar 17, 2022 | 46.10 | 46.84 | 45.99 | 46.84 | 1,334,591 | +0.47(+1.01%) |
Mar 16, 2022 | 45.80 | 46.40 | 45.23 | 46.37 | 1,631,707 | +1.04(+2.29%) |
Mar 15, 2022 | 44.68 | 45.38 | 44.57 | 45.33 | 2,343,475 | +0.90(+2.04%) |
Mar 14, 2022 | 45.03 | 45.19 | 44.26 | 44.43 | 1,171,421 | -0.39(-0.87%) |
Mar 11, 2022 | 45.66 | 45.74 | 44.78 | 44.82 | 1,570,674 | -0.44(-0.97%) |
Mar 10, 2022 | 44.99 | 44.66 | 45.26 | 1,307,915 | -0.35(-0.77%) | |
Mar 09, 2022 | 45.53 | 45.85 | 45.33 | 45.61 | 1,475,187 | +1.19(+2.68%) |
Mar 08, 2022 | 44.48 | 45.60 | 44.12 | 44.42 | 2,206,399 | +0.05(+0.11%) |
Mar 07, 2022 | 45.87 | 45.87 | 44.33 | 44.37 | 2,090,329 | -1.67(-3.62%) |
Mar 04, 2022 | 46.15 | 46.22 | 45.51 | 46.04 | 1,639,850 | -0.77(-1.65%) |
Mar 03, 2022 | 47.16 | 47.26 | 46.39 | 46.81 | 2,219,748 | -0.05(-0.10%) |
Mar 02, 2022 | 45.94 | 47.05 | 45.93 | 46.85 | 2,215,081 | +1.20(+2.63%) |
Mar 01, 2022 | 46.64 | 46.78 | 45.38 | 45.66 | 1,704,105 | -1.16(-2.48%) |
Feb 28, 2022 | 46.45 | 47.02 | 46.22 | 46.82 | 2,226,868 | -0.38(-0.81%) |
Feb 25, 2022 | 46.15 | 47.27 | 46.42 | 47.20 | 1,606,019 | +1.22(+2.65%) |
Feb 24, 2022 | 44.40 | 46.08 | 44.22 | 45.98 | 3,440,469 | +0.20(+0.44%) |
Feb 23, 2022 | 46.97 | 47.02 | 45.66 | 45.78 | 1,538,658 | -0.89(-1.90%) |
Feb 22, 2022 | 46.96 | 47.43 | 46.26 | 46.66 | 1,400,871 | -0.62(-1.31%) |
Feb 18, 2022 | 47.28 | 0 | -0.16(-0.34%) | |||
Feb 17, 2022 | 48.25 | 48.27 | 47.34 | 47.44 | 1,715,061 | -1.11(-2.29%) |
Feb 16, 2022 | 48.29 | 48.72 | 48.08 | 48.56 | 1,156,676 | +0.08(+0.16%) |
Feb 15, 2022 | 48.01 | 48.51 | 47.95 | 48.48 | 1,486,639 | +0.93(+1.96%) |
Feb 14, 2022 | 47.90 | 48.06 | 47.18 | 47.55 | 1,654,654 | -0.29(-0.62%) |
Feb 11, 2022 | 48.73 | 48.99 | 47.61 | 47.84 | 1,791,948 | -0.86(-1.76%) |
Feb 10, 2022 | 49.04 | 49.80 | 48.48 | 48.70 | 3,037,917 | -0.90(-1.82%) |
Feb 09, 2022 | 49.25 | 49.67 | 49.21 | 49.60 | 1,669,787 | +0.77(+1.58%) |
Feb 08, 2022 | 48.19 | 48.93 | 48.19 | 48.83 | 2,150,526 | +0.70(+1.46%) |
Feb 07, 2022 | 48.23 | 48.51 | 48.03 | 48.13 | 1,365,014 | +0.03(+0.06%) |
Feb 04, 2022 | 47.98 | 48.48 | 47.52 | 48.10 | 1,269,101 | -0.09(-0.18%) |
Feb 03, 2022 | 48.59 | 48.83 | 48.07 | 48.19 | 1,968,769 | -0.69(-1.40%) |
Feb 02, 2022 | 48.50 | 48.94 | 48.23 | 48.87 | 3,024,915 | +0.51(+1.06%) |
Feb 01, 2022 | 48.00 | 48.42 | 47.59 | 48.36 | 4,086,470 | +0.46(+0.95%) |
Jan 31, 2022 | 46.96 | 47.93 | 47.90 | 1,658,031 | +0.73(+1.55%) | |
Jan 28, 2022 | 46.31 | 47.18 | 45.76 | 47.17 | 2,014,123 | +0.94(+2.04%) |
Jan 27, 2022 | 47.10 | 47.42 | 45.97 | 46.23 | 2,139,608 | -0.45(-0.96%) |
Jan 26, 2022 | 47.36 | 47.77 | 46.19 | 46.67 | 3,250,774 | -0.16(-0.35%) |
Jan 25, 2022 | 46.49 | 47.23 | 45.68 | 46.84 | 2,792,231 | -0.31(-0.67%) |
Jan 24, 2022 | 45.94 | 47.21 | 45.10 | 47.15 | 5,725,188 | +0.57(+1.23%) |
Jan 21, 2022 | 47.33 | 47.64 | 46.46 | 46.58 | 2,466,890 | -0.85(-1.79%) |
Jan 20, 2022 | 48.26 | 48.83 | 47.37 | 47.43 | 2,089,622 | -0.66(-1.37%) |
Jan 19, 2022 | 49.17 | 49.21 | 48.05 | 48.08 | 2,496,030 | -0.89(-1.83%) |
Jan 18, 2022 | 49.81 | 49.84 | 48.86 | 48.98 | 2,432,951 | -0.95(-1.91%) |
Jan 14, 2022 | 49.93 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.36 | 50.55 | 49.83 | 49.97 | 1,744,883 | -0.09(-0.17%) |
Jan 12, 2022 | 50.20 | 50.36 | 49.71 | 50.05 | 1,374,544 | +0.03(+0.06%) |
Jan 11, 2022 | 49.46 | 50.04 | 49.17 | 50.02 | 1,770,359 | +0.58(+1.17%) |
Jan 10, 2022 | 49.28 | 49.46 | 48.62 | 49.44 | 1,935,498 | +0.07(+0.14%) |
Jan 07, 2022 | 49.59 | 49.69 | 49.13 | 49.38 | 2,300,517 | -0.18(-0.37%) |
Jan 06, 2022 | 49.58 | 49.86 | 49.21 | 49.56 | 2,116,989 | -0.02(-0.04%) |
Jan 05, 2022 | 50.32 | 50.64 | 49.53 | 49.58 | 2,091,589 | -0.67(-1.33%) |
Jan 04, 2022 | 50.00 | 50.42 | 50.00 | 50.24 | 1,934,655 | +0.55(+1.11%) |
Jan 03, 2022 | 49.51 | 49.80 | 49.41 | 49.69 | 2,163,437 | +0.33(+0.67%) |
Dec 31, 2021 | 49.34 | 49.47 | 49.21 | 49.36 | 715,490 | +0.04(+0.08%) |
Dec 30, 2021 | 49.67 | 49.77 | 49.29 | 49.32 | 1,103,721 | -0.23(-0.46%) |
Dec 29, 2021 | 49.41 | 49.65 | 49.39 | 49.55 | 1,348,630 | +0.17(+0.35%) |
Dec 28, 2021 | 49.37 | 49.61 | 49.25 | 49.38 | 1,078,744 | +0.06(+0.12%) |
Dec 27, 2021 | 48.81 | 49.32 | 48.72 | 49.32 | 1,101,811 | +0.70(+1.45%) |
Dec 23, 2021 | 48.49 | 48.81 | 48.47 | 48.62 | 1,079,032 | +0.32(+0.67%) |
Dec 22, 2021 | 47.78 | 48.30 | 47.78 | 48.29 | 1,147,852 | +0.40(+0.83%) |
Dec 21, 2021 | 47.36 | 47.91 | 47.33 | 47.89 | 936,477 | +1.07(+2.29%) |
Dec 20, 2021 | 47.19 | 47.19 | 46.43 | 46.82 | 1,474,204 | -0.93(-1.95%) |
Dec 17, 2021 | 48.14 | 48.30 | 47.64 | 47.75 | 1,333,820 | -0.68(-1.41%) |
Dec 16, 2021 | 48.96 | 49.02 | 48.22 | 48.43 | 1,247,870 | -0.09(-0.20%) |
Dec 15, 2021 | 48.00 | 48.56 | 47.59 | 48.53 | 1,412,896 | +0.66(+1.39%) |
Dec 14, 2021 | 47.57 | 48.22 | 47.57 | 47.86 | 1,045,932 | -0.06(-0.12%) |
Dec 13, 2021 | 48.65 | 48.65 | 47.89 | 47.92 | 918,643 | -0.69(-1.42%) |
Dec 10, 2021 | 48.66 | 48.73 | 48.16 | 48.61 | 1,233,853 | +0.46(+0.95%) |
Dec 09, 2021 | 48.20 | 48.47 | 48.14 | 48.16 | 1,223,779 | -0.26(-0.53%) |
Dec 08, 2021 | 48.50 | 48.59 | 48.28 | 48.41 | 1,065,255 | -0.05(-0.10%) |
Dec 07, 2021 | 48.03 | 48.60 | 47.97 | 48.46 | 1,637,426 | +1.03(+2.18%) |
Dec 06, 2021 | 47.30 | 47.75 | 46.99 | 47.43 | 1,176,578 | +0.55(+1.17%) |
Dec 03, 2021 | 47.43 | 47.53 | 46.48 | 46.88 | 1,130,761 | -0.41(-0.86%) |
Dec 02, 2021 | 46.46 | 47.47 | 46.34 | 47.28 | 1,292,087 | +0.97(+2.09%) |
Dec 01, 2021 | 47.43 | 47.87 | 46.32 | 46.32 | 1,270,623 | -0.38(-0.81%) |
Nov 30, 2021 | 47.51 | 47.58 | 46.62 | 46.70 | 1,708,025 | -1.12(-2.34%) |
Nov 29, 2021 | 48.06 | 48.09 | 47.41 | 47.82 | 731,317 | +0.29(+0.62%) |
Nov 26, 2021 | 47.81 | 47.81 | 47.23 | 47.52 | 730,262 | -1.33(-2.72%) |
Nov 24, 2021 | 48.64 | 48.88 | 48.54 | 48.85 | 953,664 | +0.10(+0.21%) |
Nov 23, 2021 | 48.51 | 48.79 | 48.39 | 48.75 | 958,649 | +0.12(+0.25%) |
Nov 22, 2021 | 48.78 | 49.18 | 48.62 | 48.62 | 852,742 | +0.11(+0.23%) |
Nov 19, 2021 | 48.52 | 48.92 | 48.36 | 48.51 | 873,500 | -0.29(-0.60%) |
Nov 18, 2021 | 48.99 | 48.83 | 48.77 | 48.80 | 853,837 | +0.06(+0.12%) |
Nov 17, 2021 | 49.15 | 49.15 | 48.68 | 48.75 | 893,900 | -0.47(-0.96%) |
Nov 16, 2021 | 49.06 | 49.42 | 49.06 | 49.22 | 921,271 | +0.09(+0.17%) |
Nov 15, 2021 | 49.36 | 49.36 | 49.05 | 49.13 | 669,092 | -0.05(-0.10%) |
Nov 12, 2021 | 48.98 | 49.25 | 48.87 | 49.18 | 928,805 | +0.29(+0.60%) |
Nov 11, 2021 | 48.79 | 48.97 | 48.63 | 48.89 | 798,828 | +0.31(+0.64%) |
Nov 10, 2021 | 48.74 | 48.57 | 907,561 | -0.28(-0.56%) | ||
Nov 09, 2021 | 48.86 | 48.93 | 48.60 | 48.85 | 1,104,989 | +0.04(+0.08%) |
Nov 08, 2021 | 48.95 | 49.02 | 48.76 | 48.81 | 1,026,557 | +0.13(+0.27%) |
Nov 05, 2021 | 48.70 | 48.94 | 48.51 | 48.68 | 912,541 | +0.35(+0.73%) |
Nov 04, 2021 | 48.37 | 48.40 | 47.96 | 48.33 | 789,764 | +0.11(+0.24%) |
Nov 03, 2021 | 47.73 | 48.28 | 47.65 | 48.21 | 1,215,211 | +0.27(+0.55%) |
Nov 02, 2021 | 47.80 | 47.95 | 47.65 | 47.95 | 1,086,257 | +0.16(+0.34%) |
Nov 01, 2021 | 47.63 | 47.81 | 47.50 | 47.79 | 731,363 | +0.34(+0.72%) |
Oct 29, 2021 | 47.55 | 47.73 | 47.32 | 47.45 | 1,042,816 | -0.21(-0.44%) |
Oct 28, 2021 | 47.41 | 47.65 | 47.65 | 933,082 | +0.48(+1.03%) | |
Oct 27, 2021 | 47.77 | 47.89 | 47.17 | 47.17 | 966,490 | -0.76(-1.58%) |
Oct 26, 2021 | 48.39 | 47.93 | 1,234,809 | -0.24(-0.49%) | ||
Oct 25, 2021 | 48.20 | 48.17 | 742,920 | +0.09(+0.20%) | ||
Oct 22, 2021 | 48.11 | 48.38 | 47.88 | 48.07 | 833,272 | +0.06(+0.12%) |
Oct 21, 2021 | 47.99 | 48.02 | 47.73 | 48.02 | 1,413,773 | -0.04(-0.08%) |
Oct 20, 2021 | 47.82 | 48.15 | 47.72 | 48.05 | 1,110,017 | +0.31(+0.66%) |
Oct 19, 2021 | 47.65 | 47.74 | 47.50 | 47.74 | 1,842,180 | +0.31(+0.66%) |
Oct 18, 2021 | 47.08 | 47.49 | 47.00 | 47.43 | 1,002,410 | +0.13(+0.28%) |
Oct 15, 2021 | 47.23 | 47.48 | 47.13 | 47.29 | 1,409,644 | +0.37(+0.79%) |
Oct 14, 2021 | 46.50 | 46.93 | 46.37 | 46.92 | 1,113,752 | +0.98(+2.13%) |
Oct 13, 2021 | 46.07 | 46.10 | 45.55 | 45.95 | 1,083,524 | +0.01(+0.02%) |
Oct 12, 2021 | 46.17 | 46.26 | 45.85 | 45.94 | 1,017,021 | -0.15(-0.33%) |
Oct 11, 2021 | 46.36 | 46.71 | 46.08 | 46.09 | 773,884 | -0.17(-0.37%) |
Oct 08, 2021 | 46.30 | 46.49 | 46.16 | 46.26 | 822,767 | +0.05(+0.10%) |
Oct 07, 2021 | 46.15 | 46.56 | 46.15 | 46.21 | 1,208,167 | +0.46(+1.00%) |
Oct 06, 2021 | 45.30 | 45.79 | 45.08 | 45.76 | 929,538 | +0.02(+0.04%) |
Oct 05, 2021 | 45.42 | 45.95 | 45.21 | 45.74 | 980,584 | +0.52(+1.15%) |
Oct 04, 2021 | 45.53 | 45.75 | 45.08 | 45.22 | 1,375,541 | -0.37(-0.81%) |
Oct 01, 2021 | 45.24 | 45.84 | 44.77 | 45.59 | 823,582 | +0.56(+1.24%) |
Sep 30, 2021 | 45.99 | 45.99 | 45.02 | 45.03 | 909,959 | -0.74(-1.62%) |
Sep 29, 2021 | 45.99 | 46.00 | 45.74 | 45.77 | 798,711 | -0.14(-0.31%) |
Sep 28, 2021 | 46.33 | 46.61 | 45.80 | 45.91 | 1,823,952 | -0.72(-1.55%) |
Sep 27, 2021 | 46.17 | 46.73 | 46.17 | 46.63 | 613,411 | +0.50(+1.09%) |
Sep 24, 2021 | 45.92 | 46.24 | 45.88 | 46.13 | 632,806 | +0.09(+0.19%) |
Sep 23, 2021 | 45.61 | 46.29 | 45.54 | 46.04 | 955,235 | +0.74(+1.64%) |
Sep 22, 2021 | 45.07 | 45.59 | 45.06 | 45.30 | 766,445 | +0.65(+1.46%) |
Sep 21, 2021 | 45.14 | 45.14 | 44.52 | 44.65 | 657,649 | -0.16(-0.36%) |
Sep 20, 2021 | 44.94 | 45.11 | 44.25 | 44.81 | 1,350,326 | -1.00(-2.19%) |
Sep 17, 2021 | 46.09 | 46.12 | 45.65 | 45.81 | 541,454 | -0.36(-0.78%) |
Sep 16, 2021 | 46.19 | 46.35 | 45.90 | 46.17 | 904,599 | -0.03(-0.06%) |
Sep 15, 2021 | 45.80 | 46.26 | 45.67 | 46.20 | 540,995 | +0.45(+0.99%) |
Sep 14, 2021 | 46.45 | 46.45 | 45.66 | 45.75 | 941,782 | -0.54(-1.16%) |
Sep 13, 2021 | 46.33 | 46.42 | 46.00 | 46.29 | 990,623 | +0.36(+0.78%) |
Sep 10, 2021 | 46.44 | 46.51 | 45.92 | 45.93 | 552,963 | -0.21(-0.45%) |
Sep 09, 2021 | 46.12 | 46.45 | 46.12 | 46.13 | 711,122 | +0.04(+0.08%) |
Sep 08, 2021 | 46.15 | 46.24 | 45.85 | 46.10 | 941,433 | -0.18(-0.39%) |
Sep 07, 2021 | 46.71 | 46.76 | 46.28 | 46.28 | 706,629 | -0.48(-1.03%) |
Sep 03, 2021 | 46.79 | 46.84 | 46.67 | 46.76 | 735,259 | -0.12(-0.26%) |
Sep 02, 2021 | 46.87 | 46.94 | 46.70 | 46.88 | 684,408 | +0.12(+0.26%) |
Sep 01, 2021 | 47.03 | 47.03 | 46.64 | 46.76 | 747,509 | -0.15(-0.32%) |
Aug 31, 2021 | 47.06 | 47.06 | 46.79 | 46.91 | 915,682 | -0.09(-0.20%) |
Aug 30, 2021 | 47.31 | 47.34 | 46.99 | 47.00 | 679,586 | -0.21(-0.44%) |
Aug 27, 2021 | 46.70 | 47.27 | 46.68 | 47.21 | 851,906 | +0.54(+1.16%) |
Aug 26, 2021 | 47.10 | 47.12 | 46.60 | 46.67 | 927,216 | -0.17(-0.36%) |
Aug 25, 2021 | 46.61 | 47.03 | 46.57 | 46.84 | 717,611 | +0.31(+0.67%) |
Aug 24, 2021 | 46.31 | 46.62 | 46.29 | 46.53 | 746,354 | +0.34(+0.74%) |
Aug 23, 2021 | 45.99 | 46.30 | 45.99 | 46.19 | 786,538 | +0.49(+1.08%) |
Aug 20, 2021 | 45.40 | 45.71 | 45.34 | 45.70 | 726,533 | +0.33(+0.73%) |
Aug 19, 2021 | 45.13 | 45.47 | 45.07 | 45.37 | 852,390 | -0.17(-0.37%) |
Aug 18, 2021 | 45.86 | 46.19 | 45.49 | 45.54 | 851,937 | -0.53(-1.15%) |
Aug 17, 2021 | 46.36 | 46.36 | 45.69 | 46.07 | 1,123,809 | -0.55(-1.18%) |
Aug 16, 2021 | 46.39 | 46.62 | 46.11 | 46.62 | 978,114 | +0.09(+0.18%) |
Aug 13, 2021 | 46.73 | 46.75 | 46.45 | 46.53 | 1,016,725 | -0.14(-0.30%) |
Aug 12, 2021 | 46.82 | 46.82 | 46.47 | 46.67 | 488,903 | -0.08(-0.16%) |
Aug 11, 2021 | 46.49 | 46.75 | 46.31 | 46.75 | 508,249 | +0.42(+0.90%) |
Aug 10, 2021 | 46.09 | 46.40 | 46.00 | 46.33 | 945,876 | +0.30(+0.66%) |
Aug 09, 2021 | 46.16 | 46.19 | 45.86 | 46.03 | 659,103 | -0.14(-0.31%) |
Aug 06, 2021 | 45.94 | 46.28 | 45.94 | 46.17 | 654,446 | +0.34(+0.74%) |
Aug 05, 2021 | 45.74 | 45.87 | 45.68 | 45.83 | 1,158,032 | +0.27(+0.60%) |
Aug 04, 2021 | 45.69 | 45.88 | 45.55 | 45.56 | 1,054,135 | -0.27(-0.60%) |
Aug 03, 2021 | 45.63 | 45.84 | 45.11 | 45.83 | 1,136,929 | +0.32(+0.71%) |
Aug 02, 2021 | 45.75 | 46.08 | 45.44 | 45.51 | 676,302 | -0.04(-0.08%) |
Jul 30, 2021 | 45.51 | 45.84 | 45.41 | 45.55 | 910,514 | -0.21(-0.45%) |
Jul 29, 2021 | 45.54 | 45.88 | 45.50 | 45.76 | 792,556 | +0.61(+1.34%) |
Jul 28, 2021 | 45.26 | 45.33 | 44.93 | 45.15 | 998,037 | -0.11(-0.25%) |
Jul 27, 2021 | 45.22 | 45.30 | 44.89 | 45.26 | 1,121,084 | -0.23(-0.50%) |
Jul 26, 2021 | 45.34 | 45.54 | 45.33 | 45.49 | 761,727 | +0.11(+0.25%) |
Jul 23, 2021 | 45.35 | 45.45 | 45.17 | 45.38 | 629,507 | +0.27(+0.61%) |
Jul 22, 2021 | 45.26 | 45.26 | 44.90 | 45.10 | 743,951 | -0.28(-0.63%) |
Jul 21, 2021 | 44.99 | 45.40 | 44.96 | 45.39 | 803,271 | +0.65(+1.46%) |
Jul 20, 2021 | 44.01 | 44.98 | 43.92 | 44.73 | 1,392,599 | +0.81(+1.85%) |
Jul 19, 2021 | 43.94 | 44.08 | 43.59 | 43.92 | 1,841,594 | -0.79(-1.76%) |
Jul 16, 2021 | 45.49 | 45.49 | 44.65 | 44.71 | 675,895 | -0.62(-1.38%) |
Jul 15, 2021 | 45.24 | 45.47 | 45.06 | 45.33 | 660,278 | -0.16(-0.35%) |
Jul 14, 2021 | 45.68 | 45.95 | 45.29 | 45.49 | 950,467 | +0.07(+0.15%) |
Jul 13, 2021 | 45.74 | 45.74 | 45.38 | 45.42 | 872,477 | -0.38(-0.83%) |
Jul 12, 2021 | 45.45 | 45.83 | 45.29 | 45.80 | 962,482 | +0.27(+0.60%) |
Jul 09, 2021 | 45.04 | 45.57 | 45.01 | 45.53 | 874,022 | +0.88(+1.97%) |
Jul 08, 2021 | 44.64 | 44.94 | 44.33 | 44.65 | 835,901 | -0.76(-1.67%) |
Jul 07, 2021 | 45.24 | 45.46 | 45.02 | 45.41 | 932,626 | +0.15(+0.33%) |
Jul 06, 2021 | 45.80 | 45.80 | 44.94 | 45.25 | 922,079 | -0.53(-1.16%) |
Jul 02, 2021 | 45.77 | 45.77 | 45.62 | 45.78 | 606,585 | +0.16(+0.35%) |
Jul 01, 2021 | 45.59 | 45.70 | 45.42 | 45.62 | 692,485 | +0.18(+0.40%) |
Jun 30, 2021 | 45.26 | 45.49 | 45.21 | 45.44 | 914,508 | +0.10(+0.23%) |
Jun 29, 2021 | 45.31 | 45.51 | 45.25 | 45.34 | 725,761 | +0.17(+0.38%) |
Jun 28, 2021 | 45.24 | 45.24 | 44.99 | 45.17 | 1,034,862 | -0.01(-0.02%) |
Jun 25, 2021 | 45.04 | 45.25 | 44.92 | 45.18 | 499,319 | +0.28(+0.63%) |
Jun 24, 2021 | 44.80 | 44.95 | 44.62 | 44.89 | 674,872 | +0.44(+0.98%) |
Jun 23, 2021 | 44.52 | 44.60 | 44.40 | 44.46 | 799,139 | +0.05(+0.11%) |
Jun 22, 2021 | 44.35 | 44.55 | 44.06 | 44.41 | 720,876 | +0.09(+0.19%) |
Jun 21, 2021 | 43.83 | 44.35 | 43.81 | 44.33 | 804,642 | +0.80(+1.84%) |
Jun 18, 2021 | 43.78 | 43.96 | 43.52 | 43.53 | 849,268 | -0.86(-1.93%) |
Jun 17, 2021 | 45.10 | 45.10 | 44.05 | 44.38 | 1,126,751 | -0.70(-1.55%) |
Jun 16, 2021 | 45.39 | 45.39 | 44.79 | 45.08 | 741,446 | -0.41(-0.89%) |
Jun 15, 2021 | 45.58 | 45.59 | 45.27 | 45.49 | 699,024 | -0.06(-0.12%) |
Jun 14, 2021 | 45.74 | 45.74 | 45.30 | 45.54 | 948,270 | -0.24(-0.52%) |
Jun 11, 2021 | 45.71 | 45.80 | 45.62 | 45.78 | 1,157,390 | +0.20(+0.43%) |
Jun 10, 2021 | 46.15 | 46.16 | 45.56 | 45.58 | 690,049 | -0.31(-0.68%) |
Jun 09, 2021 | 46.31 | 46.31 | 45.88 | 45.89 | 820,495 | -0.32(-0.69%) |
Jun 08, 2021 | 46.25 | 46.27 | 45.90 | 46.21 | 798,874 | +0.00(+0.00%) |
Jun 07, 2021 | 46.48 | 46.48 | 46.08 | 46.21 | 1,039,956 | -0.18(-0.39%) |
Jun 04, 2021 | 46.15 | 46.44 | 46.10 | 46.39 | 1,333,585 | +0.42(+0.90%) |
Jun 03, 2021 | 45.96 | 46.14 | 45.71 | 45.98 | 845,096 | -0.21(-0.45%) |
Jun 02, 2021 | 46.37 | 46.38 | 46.08 | 46.19 | 954,958 | -0.08(-0.16%) |
Jun 01, 2021 | 46.48 | 46.49 | 46.11 | 46.26 | 885,862 | +0.20(+0.43%) |
May 28, 2021 | 46.28 | 46.28 | 45.81 | 46.06 | 710,570 | -0.03(-0.06%) |
May 27, 2021 | 46.08 | 46.20 | 45.93 | 46.09 | 917,828 | +0.26(+0.58%) |
May 26, 2021 | 45.77 | 45.83 | 45.64 | 45.83 | 895,830 | +0.19(+0.41%) |
May 25, 2021 | 46.00 | 46.11 | 45.56 | 45.64 | 918,284 | -0.19(-0.41%) |
May 24, 2021 | 45.71 | 45.96 | 45.67 | 45.83 | 890,580 | +0.39(+0.85%) |
May 21, 2021 | 45.54 | 45.81 | 45.28 | 45.44 | 875,471 | +0.10(+0.23%) |
May 20, 2021 | 45.09 | 45.51 | 44.99 | 45.34 | 915,264 | +0.31(+0.69%) |
May 19, 2021 | 44.49 | 45.06 | 44.24 | 45.03 | 930,905 | -0.15(-0.33%) |
May 18, 2021 | 45.77 | 45.77 | 45.17 | 45.18 | 730,855 | -0.49(-1.07%) |
May 17, 2021 | 45.67 | 45.68 | 45.29 | 45.67 | 677,293 | -0.09(-0.21%) |
May 14, 2021 | 45.49 | 45.84 | 45.31 | 45.76 | 782,794 | +0.69(+1.53%) |
May 13, 2021 | 44.42 | 45.32 | 44.38 | 45.07 | 938,103 | +0.85(+1.92%) |
May 12, 2021 | 45.39 | 45.45 | 44.17 | 44.22 | 948,900 | -1.29(-2.84%) |
May 11, 2021 | 45.60 | 45.90 | 45.04 | 45.52 | 1,442,989 | -0.74(-1.59%) |
May 10, 2021 | 46.71 | 46.92 | 46.22 | 46.25 | 1,673,670 | -0.33(-0.71%) |
May 07, 2021 | 46.13 | 46.62 | 45.92 | 46.58 | 986,520 | +0.46(+1.00%) |
May 06, 2021 | 45.67 | 46.17 | 45.38 | 46.12 | 2,008,301 | +0.50(+1.10%) |
May 05, 2021 | 45.62 | 45.77 | 45.29 | 45.62 | 1,280,045 | +0.31(+0.69%) |
May 04, 2021 | 45.08 | 45.33 | 44.75 | 45.31 | 1,435,807 | +0.00(+0.00%) |
May 03, 2021 | 45.40 | 45.50 | 45.17 | 45.31 | 679,278 | +0.30(+0.67%) |
Apr 30, 2021 | 45.36 | 45.36 | 44.91 | 45.01 | 795,192 | -0.67(-1.47%) |
Apr 29, 2021 | 45.65 | 45.70 | 45.25 | 45.68 | 893,048 | +0.44(+0.98%) |
Apr 28, 2021 | 45.43 | 45.43 | 45.18 | 45.23 | 1,088,120 | -0.23(-0.50%) |
Apr 27, 2021 | 45.33 | 45.48 | 45.25 | 45.46 | 1,054,571 | +0.21(+0.46%) |
Apr 26, 2021 | 45.08 | 45.39 | 45.06 | 45.25 | 758,733 | +0.30(+0.67%) |
Apr 23, 2021 | 44.44 | 45.09 | 44.36 | 44.95 | 1,082,831 | +0.60(+1.36%) |
Apr 22, 2021 | 44.69 | 44.84 | 44.19 | 44.35 | 1,145,489 | -0.42(-0.93%) |
Apr 21, 2021 | 44.18 | 44.78 | 44.02 | 44.76 | 2,114,241 | +0.59(+1.32%) |
Apr 20, 2021 | 44.74 | 44.74 | 43.98 | 44.18 | 1,194,548 | -0.69(-1.54%) |
Apr 19, 2021 | 45.06 | 45.09 | 44.68 | 44.87 | 818,508 | -0.20(-0.44%) |
Apr 16, 2021 | 45.07 | 45.17 | 44.92 | 45.06 | 1,232,903 | +0.22(+0.48%) |
Apr 15, 2021 | 44.81 | 44.87 | 44.60 | 44.85 | 1,056,277 | +0.34(+0.76%) |
Apr 14, 2021 | 44.39 | 44.78 | 44.37 | 44.51 | 1,081,627 | +0.04(+0.08%) |
Apr 13, 2021 | 44.55 | 44.55 | 44.23 | 44.47 | 1,388,229 | -0.08(-0.17%) |
Apr 12, 2021 | 44.52 | 44.57 | 44.39 | 44.54 | 1,023,032 | +0.01(+0.02%) |
Apr 09, 2021 | 44.24 | 44.54 | 44.20 | 44.54 | 1,093,429 | +0.31(+0.70%) |
Apr 08, 2021 | 44.17 | 44.22 | 43.90 | 44.22 | 678,828 | +0.20(+0.45%) |
Apr 07, 2021 | 44.08 | 44.10 | 43.76 | 44.03 | 1,467,976 | +0.05(+0.11%) |
Apr 06, 2021 | 44.04 | 44.17 | 43.91 | 43.98 | 1,685,952 | -0.10(-0.24%) |
Apr 05, 2021 | 44.02 | 44.16 | 43.77 | 44.08 | 1,199,726 | +0.49(+1.13%) |