Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.85 | 50.12 | 48.46 | 48.46 | 6,106 | -1.43(-2.87%) |
Apr 28, 2022 | 49.76 | 50.13 | 49.07 | 49.89 | 10,944 | +0.66(+1.33%) |
Apr 27, 2022 | 48.90 | 49.58 | 48.84 | 49.24 | 9,940 | +0.20(+0.41%) |
Apr 26, 2022 | 49.69 | 49.83 | 49.04 | 49.04 | 4,363 | -0.86(-1.72%) |
Apr 25, 2022 | 49.60 | 50.01 | 48.49 | 49.89 | 23,863 | -0.29(-0.57%) |
Apr 22, 2022 | 51.18 | 51.39 | 50.18 | 50.18 | 14,449 | -1.62(-3.12%) |
Apr 21, 2022 | 53.17 | 53.30 | 51.72 | 51.80 | 16,023 | -1.12(-2.12%) |
Apr 20, 2022 | 52.78 | 53.07 | 52.64 | 52.92 | 48,437 | +0.43(+0.82%) |
Apr 19, 2022 | 52.11 | 52.59 | 52.11 | 52.48 | 7,998 | +0.49(+0.94%) |
Apr 18, 2022 | 51.55 | 52.10 | 51.51 | 52.00 | 14,360 | +0.46(+0.90%) |
Apr 14, 2022 | 51.90 | 51.90 | 51.53 | 51.53 | 8,268 | -0.03(-0.05%) |
Apr 13, 2022 | 51.17 | 51.56 | 50.97 | 51.56 | 10,473 | +0.39(+0.76%) |
Apr 12, 2022 | 51.65 | 51.81 | 50.95 | 51.17 | 19,957 | -0.08(-0.15%) |
Apr 11, 2022 | 51.42 | 51.89 | 51.21 | 51.24 | 9,523 | -0.21(-0.41%) |
Apr 08, 2022 | 51.13 | 51.67 | 51.08 | 51.45 | 13,440 | +0.63(+1.24%) |
Apr 07, 2022 | 50.82 | 51.04 | 50.08 | 50.83 | 20,333 | +0.22(+0.43%) |
Apr 06, 2022 | 50.71 | 50.87 | 50.41 | 50.61 | 9,087 | -0.20(-0.39%) |
Apr 05, 2022 | 51.26 | 51.49 | 50.73 | 50.81 | 57,302 | -0.36(-0.70%) |
Apr 04, 2022 | 51.55 | 51.55 | 50.89 | 51.17 | 104,935 | -0.24(-0.47%) |
Apr 01, 2022 | 51.82 | 51.82 | 51.22 | 51.41 | 28,353 | -0.03(-0.06%) |
Mar 31, 2022 | 52.35 | 52.35 | 51.44 | 51.44 | 9,847 | -0.75(-1.43%) |
Mar 30, 2022 | 52.66 | 52.67 | 52.10 | 52.19 | 7,052 | -0.26(-0.49%) |
Mar 29, 2022 | 52.49 | 52.49 | 52.06 | 52.45 | 7,905 | +0.42(+0.82%) |
Mar 28, 2022 | 52.16 | 52.16 | 51.70 | 52.02 | 8,468 | -0.53(-1.02%) |
Mar 25, 2022 | 52.01 | 52.56 | 51.91 | 52.56 | 55,318 | +0.69(+1.34%) |
Mar 24, 2022 | 51.70 | 51.96 | 51.64 | 51.86 | 28,107 | +0.53(+1.03%) |
Mar 23, 2022 | 51.82 | 51.82 | 51.33 | 51.33 | 5,600 | -0.41(-0.80%) |
Mar 22, 2022 | 51.73 | 52.09 | 51.57 | 51.75 | 19,262 | +0.45(+0.88%) |
Mar 21, 2022 | 51.09 | 51.55 | 51.09 | 51.30 | 102,371 | +0.29(+0.56%) |
Mar 18, 2022 | 50.33 | 51.02 | 50.29 | 51.01 | 95,118 | +0.26(+0.51%) |
Mar 17, 2022 | 49.94 | 50.78 | 49.94 | 50.75 | 34,839 | +0.67(+1.33%) |
Mar 16, 2022 | 50.06 | 50.13 | 49.27 | 50.08 | 17,863 | +0.79(+1.61%) |
Mar 15, 2022 | 48.90 | 49.34 | 48.82 | 49.29 | 18,955 | +0.34(+0.70%) |
Mar 14, 2022 | 49.16 | 49.45 | 48.73 | 48.94 | 8,188 | +0.14(+0.29%) |
Mar 11, 2022 | 49.45 | 49.45 | 48.80 | 48.80 | 12,411 | -0.29(-0.60%) |
Mar 10, 2022 | 48.88 | 49.14 | 48.53 | 49.10 | 8,323 | +0.19(+0.40%) |
Mar 09, 2022 | 48.86 | 49.26 | 48.85 | 48.90 | 10,204 | +0.90(+1.88%) |
Mar 08, 2022 | 48.31 | 48.82 | 48.00 | 48.00 | 124,219 | +0.06(+0.13%) |
Mar 07, 2022 | 49.32 | 49.32 | 47.90 | 47.94 | 11,896 | -1.43(-2.89%) |
Mar 04, 2022 | 49.37 | 49.38 | 48.78 | 49.36 | 18,046 | -0.56(-1.11%) |
Mar 03, 2022 | 50.13 | 50.19 | 49.73 | 49.92 | 7,830 | -0.15(-0.31%) |
Mar 02, 2022 | 49.12 | 50.28 | 49.12 | 50.07 | 16,215 | +1.49(+3.06%) |
Mar 01, 2022 | 48.57 | 48.77 | 48.30 | 48.59 | 21,657 | -1.58(-3.14%) |
Feb 28, 2022 | 49.56 | 50.17 | 49.56 | 50.16 | 7,998 | -0.23(-0.45%) |
Feb 25, 2022 | 49.20 | 50.39 | 49.45 | 50.39 | 5,470 | +1.76(+3.62%) |
Feb 24, 2022 | 47.72 | 48.63 | 47.41 | 48.63 | 75,914 | -0.28(-0.58%) |
Feb 23, 2022 | 49.96 | 49.96 | 48.90 | 48.92 | 4,766 | -0.65(-1.30%) |
Feb 22, 2022 | 50.03 | 50.29 | 49.23 | 49.56 | 13,375 | -0.59(-1.17%) |
Feb 18, 2022 | 50.15 | 0 | -0.18(-0.36%) | |||
Feb 17, 2022 | 51.17 | 51.17 | 50.17 | 50.33 | 9,060 | -1.17(-2.28%) |
Feb 16, 2022 | 51.16 | 51.61 | 51.16 | 51.50 | 8,733 | +0.31(+0.61%) |
Feb 15, 2022 | 50.92 | 51.28 | 50.88 | 51.19 | 22,811 | +0.68(+1.35%) |
Feb 14, 2022 | 51.04 | 51.04 | 50.20 | 50.51 | 8,209 | -0.66(-1.29%) |
Feb 11, 2022 | 51.41 | 52.05 | 51.01 | 51.16 | 8,323 | -0.27(-0.52%) |
Feb 10, 2022 | 51.49 | 52.37 | 51.43 | 51.43 | 138,875 | -0.41(-0.79%) |
Feb 09, 2022 | 51.64 | 52.05 | 51.64 | 51.84 | 13,899 | +0.51(+0.99%) |
Feb 08, 2022 | 50.89 | 51.33 | 50.74 | 51.33 | 5,429 | +0.74(+1.45%) |
Feb 07, 2022 | 50.50 | 50.87 | 50.42 | 50.60 | 10,323 | +0.18(+0.36%) |
Feb 04, 2022 | 50.13 | 50.79 | 50.13 | 50.42 | 3,048 | +0.36(+0.72%) |
Feb 03, 2022 | 50.42 | 50.06 | 50.06 | 2,224 | -0.53(-1.06%) | |
Feb 02, 2022 | 50.19 | 50.62 | 49.92 | 50.59 | 13,841 | +0.45(+0.90%) |
Feb 01, 2022 | 49.26 | 50.14 | 49.26 | 50.14 | 4,334 | +0.80(+1.61%) |
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%) |