Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.97 | 52.53 | 50.50 | 50.50 | 245,497 | -1.70(-3.26%) |
Apr 28, 2022 | 51.52 | 52.43 | 50.21 | 52.20 | 371,808 | +1.01(+1.98%) |
Apr 27, 2022 | 52.14 | 52.16 | 50.53 | 51.19 | 297,465 | -0.64(-1.24%) |
Apr 26, 2022 | 52.33 | 53.50 | 51.71 | 51.83 | 316,336 | -0.99(-1.88%) |
Apr 25, 2022 | 52.21 | 53.80 | 52.21 | 52.82 | 419,424 | +0.37(+0.70%) |
Apr 22, 2022 | 51.80 | 53.10 | 51.53 | 52.45 | 304,542 | +0.59(+1.13%) |
Apr 21, 2022 | 53.86 | 53.86 | 51.54 | 51.87 | 128,806 | -0.95(-1.79%) |
Apr 20, 2022 | 53.22 | 53.84 | 52.38 | 52.81 | 406,059 | -0.47(-0.89%) |
Apr 19, 2022 | 51.38 | 53.47 | 51.38 | 53.29 | 159,186 | +1.58(+3.05%) |
Apr 18, 2022 | 51.15 | 51.82 | 51.15 | 51.71 | 76,194 | +0.10(+0.20%) |
Apr 14, 2022 | 51.64 | 52.44 | 51.14 | 51.60 | 159,133 | +0.01(+0.02%) |
Apr 13, 2022 | 51.25 | 51.84 | 50.43 | 51.60 | 345,033 | +0.79(+1.56%) |
Apr 12, 2022 | 50.37 | 51.74 | 50.33 | 50.80 | 223,705 | +0.52(+1.03%) |
Apr 11, 2022 | 49.48 | 51.25 | 49.15 | 50.28 | 402,858 | +0.56(+1.12%) |
Apr 08, 2022 | 49.14 | 50.44 | 48.80 | 49.72 | 205,790 | +0.26(+0.52%) |
Apr 07, 2022 | 47.63 | 49.58 | 47.58 | 49.47 | 478,838 | +1.68(+3.52%) |
Apr 06, 2022 | 47.99 | 48.34 | 46.99 | 47.79 | 388,222 | -0.73(-1.50%) |
Apr 05, 2022 | 50.30 | 50.56 | 48.33 | 48.51 | 278,123 | -1.47(-2.95%) |
Apr 04, 2022 | 50.04 | 50.55 | 49.99 | 49.99 | 195,276 | -0.47(-0.94%) |
Apr 01, 2022 | 52.08 | 52.12 | 49.78 | 50.46 | 353,973 | -1.32(-2.55%) |
Mar 31, 2022 | 50.87 | 52.31 | 50.71 | 51.78 | 317,472 | +0.87(+1.71%) |
Mar 30, 2022 | 50.80 | 51.40 | 50.80 | 50.91 | 82,312 | -0.32(-0.63%) |
Mar 29, 2022 | 51.81 | 52.08 | 50.86 | 51.24 | 215,719 | +0.19(+0.37%) |
Mar 28, 2022 | 50.93 | 51.51 | 50.70 | 51.05 | 316,910 | -0.26(-0.52%) |
Mar 25, 2022 | 52.19 | 52.73 | 51.28 | 51.31 | 190,220 | -0.80(-1.54%) |
Mar 24, 2022 | 51.97 | 52.74 | 51.97 | 52.11 | 152,752 | -0.04(-0.07%) |
Mar 23, 2022 | 52.96 | 53.62 | 52.02 | 52.15 | 148,927 | -1.27(-2.37%) |
Mar 22, 2022 | 52.57 | 54.32 | 52.19 | 53.42 | 192,670 | +0.99(+1.89%) |
Mar 21, 2022 | 52.66 | 53.15 | 52.01 | 52.43 | 477,771 | -0.36(-0.68%) |
Mar 18, 2022 | 52.54 | 53.79 | 52.49 | 52.79 | 228,158 | -0.26(-0.50%) |
Mar 17, 2022 | 52.13 | 53.16 | 52.02 | 53.05 | 388,551 | +0.47(+0.90%) |
Mar 16, 2022 | 50.74 | 52.75 | 50.74 | 52.58 | 634,051 | +1.78(+3.50%) |
Mar 15, 2022 | 50.06 | 51.67 | 49.83 | 50.80 | 340,767 | +1.01(+2.03%) |
Mar 14, 2022 | 49.53 | 50.07 | 48.36 | 49.79 | 491,163 | -0.09(-0.17%) |
Mar 11, 2022 | 50.18 | 50.78 | 49.35 | 49.88 | 600,185 | -0.16(-0.32%) |
Mar 10, 2022 | 49.87 | 51.08 | 49.07 | 50.04 | 258,503 | -0.71(-1.40%) |
Mar 09, 2022 | 50.21 | 51.34 | 48.99 | 50.74 | 432,199 | +1.46(+2.95%) |
Mar 08, 2022 | 48.48 | 50.74 | 46.03 | 49.29 | 688,482 | +1.08(+2.23%) |
Mar 07, 2022 | 51.88 | 51.94 | 48.21 | 48.21 | 1,610,468 | -3.70(-7.14%) |
Mar 04, 2022 | 53.82 | 53.82 | 51.62 | 51.92 | 502,999 | -1.47(-2.76%) |
Mar 03, 2022 | 54.11 | 54.12 | 51.34 | 53.39 | 568,653 | -0.54(-1.00%) |
Mar 02, 2022 | 53.67 | 55.40 | 53.11 | 53.93 | 633,826 | -0.25(-0.45%) |
Mar 01, 2022 | 53.97 | 54.84 | 52.76 | 54.17 | 1,738,796 | -0.05(-0.09%) |
Feb 28, 2022 | 53.93 | 54.84 | 53.27 | 54.22 | 749,813 | +0.29(+0.54%) |
Feb 25, 2022 | 52.96 | 54.25 | 52.96 | 53.93 | 712,376 | +1.07(+2.02%) |
Feb 24, 2022 | 50.77 | 53.33 | 50.77 | 52.86 | 550,902 | -0.20(-0.37%) |
Feb 23, 2022 | 54.68 | 54.68 | 52.44 | 53.06 | 759,474 | -0.98(-1.82%) |
Feb 22, 2022 | 52.52 | 54.12 | 52.49 | 54.04 | 576,543 | +0.82(+1.54%) |
Feb 18, 2022 | 53.22 | 0 | -0.82(-1.52%) | |||
Feb 17, 2022 | 54.82 | 56.12 | 53.81 | 54.04 | 1,480,807 | -1.10(-1.99%) |
Feb 16, 2022 | 53.87 | 55.75 | 53.36 | 55.14 | 3,276,333 | -3.07(-5.28%) |
Feb 15, 2022 | 58.49 | 58.92 | 58.12 | 58.21 | 651,969 | +0.06(+0.10%) |
Feb 14, 2022 | 57.91 | 59.12 | 57.75 | 58.15 | 405,596 | -0.10(-0.18%) |
Feb 11, 2022 | 57.97 | 58.99 | 57.43 | 58.26 | 1,007,924 | +1.74(+3.08%) |
Feb 10, 2022 | 56.03 | 57.34 | 55.81 | 56.52 | 705,774 | -0.09(-0.15%) |
Feb 09, 2022 | 56.23 | 56.89 | 55.99 | 56.60 | 501,995 | +0.18(+0.32%) |
Feb 08, 2022 | 56.46 | 56.64 | 55.81 | 56.42 | 308,296 | +0.04(+0.07%) |
Feb 07, 2022 | 55.47 | 56.53 | 55.34 | 56.39 | 367,161 | +0.92(+1.65%) |
Feb 04, 2022 | 54.90 | 55.91 | 54.90 | 55.47 | 729,259 | -0.05(-0.09%) |
Feb 03, 2022 | 54.08 | 55.52 | 858,199 | +0.19(+0.34%) | ||
Feb 02, 2022 | 52.68 | 55.70 | 52.59 | 55.33 | 2,586,060 | +2.17(+4.09%) |
Feb 01, 2022 | 47.25 | 54.38 | 46.69 | 53.15 | 7,798,877 | +6.16(+13.11%) |
Jan 31, 2022 | 45.38 | 47.25 | 46.99 | 723,190 | +1.26(+2.75%) | |
Jan 28, 2022 | 43.89 | 46.13 | 43.89 | 45.74 | 601,184 | +1.63(+3.68%) |
Jan 27, 2022 | 45.06 | 45.58 | 44.07 | 44.11 | 484,474 | -1.10(-2.42%) |
Jan 26, 2022 | 43.90 | 45.53 | 43.74 | 45.21 | 471,596 | +0.98(+2.22%) |
Jan 25, 2022 | 42.85 | 44.82 | 42.52 | 44.22 | 302,809 | +0.72(+1.65%) |
Jan 24, 2022 | 42.40 | 43.64 | 41.85 | 43.51 | 609,515 | +0.34(+0.79%) |
Jan 21, 2022 | 43.57 | 44.68 | 42.67 | 43.17 | 345,054 | -1.15(-2.60%) |
Jan 20, 2022 | 44.38 | 46.14 | 44.21 | 44.32 | 757,659 | -0.27(-0.61%) |
Jan 19, 2022 | 43.34 | 45.08 | 43.34 | 44.59 | 159,275 | +1.26(+2.90%) |
Jan 18, 2022 | 43.08 | 43.93 | 43.00 | 43.34 | 230,441 | -0.63(-1.44%) |
Jan 14, 2022 | 43.97 | 0 | -0.59(-1.32%) | |||
Jan 13, 2022 | 44.40 | 45.19 | 44.30 | 44.56 | 167,172 | +0.12(+0.28%) |
Jan 12, 2022 | 45.12 | 45.20 | 44.30 | 44.43 | 113,830 | -0.78(-1.73%) |
Jan 11, 2022 | 44.62 | 45.35 | 44.05 | 45.22 | 223,134 | +0.45(+1.01%) |
Jan 10, 2022 | 44.94 | 45.12 | 44.04 | 44.76 | 1,019,988 | -0.59(-1.29%) |
Jan 07, 2022 | 45.42 | 46.01 | 45.01 | 45.35 | 999,517 | -0.39(-0.85%) |
Jan 06, 2022 | 46.62 | 47.20 | 45.11 | 45.74 | 271,873 | -0.77(-1.67%) |
Jan 05, 2022 | 46.75 | 47.31 | 46.22 | 46.51 | 287,173 | -0.57(-1.20%) |
Jan 04, 2022 | 47.80 | 48.18 | 46.83 | 47.08 | 214,109 | -0.59(-1.23%) |
Jan 03, 2022 | 46.99 | 48.40 | 46.99 | 47.66 | 235,463 | +0.36(+0.76%) |
Dec 31, 2021 | 47.26 | 47.41 | 46.95 | 47.30 | 121,442 | -0.03(-0.06%) |
Dec 30, 2021 | 47.25 | 47.72 | 47.04 | 47.33 | 145,881 | -0.13(-0.28%) |
Dec 29, 2021 | 47.42 | 47.87 | 47.20 | 47.47 | 127,543 | +0.19(+0.40%) |
Dec 28, 2021 | 47.60 | 48.12 | 47.25 | 47.28 | 90,851 | -0.34(-0.71%) |
Dec 27, 2021 | 46.86 | 47.86 | 46.79 | 47.62 | 81,272 | +0.40(+0.84%) |
Dec 23, 2021 | 48.40 | 48.40 | 46.91 | 47.22 | 141,573 | -1.02(-2.12%) |
Dec 22, 2021 | 47.11 | 48.29 | 46.51 | 48.24 | 219,039 | +1.10(+2.32%) |
Dec 21, 2021 | 45.20 | 47.83 | 45.20 | 47.14 | 444,272 | +2.20(+4.90%) |
Dec 20, 2021 | 44.95 | 45.57 | 44.75 | 44.94 | 443,181 | -0.88(-1.92%) |
Dec 17, 2021 | 45.05 | 46.02 | 44.42 | 45.82 | 174,771 | +0.51(+1.13%) |
Dec 16, 2021 | 46.29 | 46.29 | 45.18 | 45.31 | 189,279 | -0.64(-1.40%) |
Dec 15, 2021 | 46.32 | 46.78 | 44.97 | 45.95 | 520,733 | -0.37(-0.80%) |
Dec 14, 2021 | 46.30 | 47.42 | 46.29 | 46.32 | 309,466 | -0.55(-1.17%) |
Dec 13, 2021 | 46.39 | 47.20 | 45.83 | 46.87 | 245,343 | +0.24(+0.51%) |
Dec 10, 2021 | 47.13 | 47.39 | 46.58 | 46.63 | 201,644 | -0.60(-1.28%) |
Dec 09, 2021 | 46.11 | 47.44 | 46.11 | 47.24 | 233,354 | +0.40(+0.85%) |
Dec 08, 2021 | 46.42 | 47.96 | 46.36 | 46.84 | 259,910 | +0.68(+1.47%) |
Dec 07, 2021 | 45.49 | 46.78 | 45.49 | 46.16 | 210,455 | +0.80(+1.77%) |
Dec 06, 2021 | 44.11 | 45.76 | 43.95 | 45.36 | 314,638 | +1.15(+2.61%) |
Dec 03, 2021 | 44.61 | 44.73 | 43.47 | 44.21 | 269,977 | -0.58(-1.29%) |
Dec 02, 2021 | 43.64 | 44.96 | 43.60 | 44.78 | 453,182 | +1.31(+3.02%) |
Dec 01, 2021 | 44.95 | 45.25 | 43.18 | 43.47 | 357,306 | -0.86(-1.94%) |
Nov 30, 2021 | 45.24 | 45.88 | 43.41 | 44.33 | 454,903 | -1.81(-3.93%) |
Nov 29, 2021 | 46.31 | 46.50 | 45.01 | 46.14 | 237,688 | +0.13(+0.29%) |
Nov 26, 2021 | 44.56 | 46.36 | 43.94 | 46.01 | 672,563 | -0.82(-1.76%) |
Nov 24, 2021 | 45.81 | 46.91 | 45.73 | 46.83 | 250,492 | +0.54(+1.16%) |
Nov 23, 2021 | 46.11 | 46.36 | 45.67 | 46.29 | 246,646 | +0.18(+0.39%) |
Nov 22, 2021 | 45.83 | 46.34 | 45.16 | 46.11 | 349,995 | +0.43(+0.93%) |
Nov 19, 2021 | 44.56 | 45.82 | 43.71 | 45.69 | 898,398 | +0.59(+1.30%) |
Nov 18, 2021 | 45.02 | 45.13 | 44.88 | 45.10 | 183,319 | +0.34(+0.76%) |
Nov 17, 2021 | 45.17 | 45.73 | 43.91 | 44.76 | 286,410 | +0.59(+1.33%) |
Nov 16, 2021 | 43.97 | 44.76 | 43.41 | 44.18 | 122,050 | -0.04(-0.09%) |
Nov 15, 2021 | 44.51 | 45.01 | 43.95 | 44.21 | 197,181 | -0.41(-0.91%) |
Nov 12, 2021 | 45.18 | 45.24 | 44.41 | 44.62 | 256,719 | -0.48(-1.07%) |
Nov 11, 2021 | 44.89 | 45.17 | 44.42 | 45.10 | 314,564 | +0.25(+0.55%) |
Nov 10, 2021 | 44.82 | 44.86 | 221,232 | -0.40(-0.88%) | ||
Nov 09, 2021 | 45.08 | 46.02 | 44.77 | 45.25 | 298,132 | -0.44(-0.97%) |
Nov 08, 2021 | 46.78 | 47.01 | 45.18 | 45.70 | 1,677,883 | -1.09(-2.32%) |
Nov 05, 2021 | 47.20 | 48.00 | 46.20 | 46.79 | 497,346 | +1.20(+2.63%) |
Nov 04, 2021 | 47.11 | 47.11 | 45.36 | 45.59 | 386,186 | -1.02(-2.19%) |
Nov 03, 2021 | 45.32 | 46.98 | 44.96 | 46.61 | 905,396 | +1.44(+3.18%) |
Nov 02, 2021 | 44.39 | 45.33 | 43.56 | 45.17 | 212,511 | +0.74(+1.66%) |
Nov 01, 2021 | 43.66 | 45.22 | 43.91 | 44.43 | 229,381 | +0.52(+1.18%) |
Oct 29, 2021 | 42.72 | 43.94 | 42.64 | 43.91 | 131,092 | +1.04(+2.42%) |
Oct 28, 2021 | 43.78 | 44.04 | 42.29 | 42.87 | 373,919 | -0.90(-2.05%) |
Oct 27, 2021 | 44.29 | 44.57 | 43.22 | 43.77 | 264,582 | -0.94(-2.11%) |
Oct 26, 2021 | 45.32 | 44.72 | 200,797 | -0.47(-1.05%) | ||
Oct 25, 2021 | 45.36 | 45.65 | 44.90 | 45.19 | 318,683 | -0.17(-0.38%) |
Oct 22, 2021 | 44.98 | 45.69 | 44.98 | 45.36 | 654,891 | +0.31(+0.69%) |
Oct 21, 2021 | 43.87 | 45.06 | 43.65 | 45.05 | 243,844 | +1.25(+2.85%) |
Oct 20, 2021 | 42.97 | 44.00 | 42.60 | 43.80 | 266,635 | +0.67(+1.56%) |
Oct 19, 2021 | 43.72 | 43.72 | 42.87 | 43.13 | 242,780 | -0.53(-1.21%) |
Oct 18, 2021 | 43.83 | 44.31 | 42.89 | 43.66 | 276,007 | -0.43(-0.99%) |
Oct 15, 2021 | 44.27 | 45.17 | 44.05 | 44.09 | 203,789 | -0.12(-0.28%) |
Oct 14, 2021 | 43.13 | 44.23 | 42.74 | 44.21 | 177,422 | +1.22(+2.84%) |
Oct 13, 2021 | 42.61 | 43.23 | 42.52 | 43.00 | 192,247 | +0.24(+0.55%) |
Oct 12, 2021 | 42.74 | 43.07 | 42.41 | 42.76 | 240,571 | +0.09(+0.20%) |
Oct 11, 2021 | 42.34 | 42.94 | 42.10 | 42.67 | 92,641 | +0.08(+0.18%) |
Oct 08, 2021 | 43.08 | 43.38 | 42.32 | 42.60 | 172,712 | -0.35(-0.81%) |
Oct 07, 2021 | 42.94 | 42.99 | 42.17 | 42.95 | 316,965 | +0.38(+0.89%) |
Oct 06, 2021 | 42.86 | 43.28 | 41.66 | 42.57 | 341,358 | -0.79(-1.83%) |
Oct 05, 2021 | 43.80 | 44.10 | 42.93 | 43.36 | 473,171 | -0.35(-0.80%) |
Oct 04, 2021 | 45.54 | 45.67 | 43.35 | 43.71 | 383,086 | -1.60(-3.52%) |
Oct 01, 2021 | 44.43 | 46.07 | 44.07 | 45.31 | 912,340 | +1.48(+3.39%) |
Sep 30, 2021 | 43.37 | 44.21 | 42.85 | 43.83 | 301,439 | +0.59(+1.35%) |
Sep 29, 2021 | 43.57 | 43.79 | 42.92 | 43.24 | 299,117 | -0.29(-0.67%) |
Sep 28, 2021 | 43.92 | 44.61 | 43.52 | 43.53 | 229,300 | -0.47(-1.07%) |
Sep 27, 2021 | 43.28 | 44.61 | 43.07 | 44.01 | 508,402 | +0.78(+1.81%) |
Sep 24, 2021 | 42.67 | 43.24 | 42.67 | 43.22 | 296,856 | +0.16(+0.37%) |
Sep 23, 2021 | 42.21 | 43.18 | 42.04 | 43.06 | 523,301 | +1.00(+2.38%) |
Sep 22, 2021 | 42.00 | 42.40 | 41.71 | 42.06 | 216,527 | +0.09(+0.20%) |
Sep 21, 2021 | 42.50 | 42.81 | 41.91 | 41.98 | 204,055 | -0.38(-0.89%) |
Sep 20, 2021 | 41.66 | 42.49 | 41.34 | 42.35 | 289,051 | +0.12(+0.29%) |
Sep 17, 2021 | 41.76 | 42.43 | 41.76 | 42.23 | 163,233 | +0.43(+1.02%) |
Sep 16, 2021 | 41.58 | 42.22 | 41.58 | 41.81 | 140,301 | -0.05(-0.11%) |
Sep 15, 2021 | 41.44 | 41.87 | 41.18 | 41.85 | 174,195 | +0.27(+0.66%) |
Sep 14, 2021 | 42.77 | 42.77 | 41.35 | 41.58 | 426,128 | -1.35(-3.15%) |
Sep 13, 2021 | 42.90 | 43.21 | 42.06 | 42.93 | 381,462 | +0.41(+0.96%) |
Sep 10, 2021 | 42.06 | 42.83 | 41.77 | 42.52 | 311,906 | +0.67(+1.60%) |
Sep 09, 2021 | 41.35 | 42.52 | 41.24 | 41.85 | 99,487 | +0.28(+0.68%) |
Sep 08, 2021 | 41.49 | 42.15 | 40.42 | 41.57 | 231,224 | -0.05(-0.11%) |
Sep 07, 2021 | 41.12 | 42.08 | 41.12 | 41.62 | 207,393 | +0.15(+0.36%) |
Sep 03, 2021 | 41.39 | 41.81 | 40.92 | 41.47 | 115,470 | -0.28(-0.68%) |
Sep 02, 2021 | 41.98 | 42.33 | 41.44 | 41.75 | 160,403 | +0.09(+0.20%) |
Sep 01, 2021 | 41.31 | 41.90 | 40.88 | 41.66 | 329,303 | -0.09(-0.20%) |
Aug 31, 2021 | 40.88 | 41.86 | 40.41 | 41.75 | 281,493 | +0.44(+1.08%) |
Aug 30, 2021 | 42.51 | 42.85 | 41.04 | 41.30 | 349,764 | -1.65(-3.85%) |
Aug 27, 2021 | 43.00 | 43.23 | 42.33 | 42.96 | 336,449 | +0.06(+0.13%) |
Aug 26, 2021 | 43.44 | 43.70 | 42.48 | 42.90 | 395,558 | -0.66(-1.52%) |
Aug 25, 2021 | 42.35 | 43.58 | 42.06 | 43.56 | 279,155 | +1.16(+2.74%) |
Aug 24, 2021 | 41.48 | 42.50 | 41.48 | 42.40 | 231,878 | +0.99(+2.40%) |
Aug 23, 2021 | 41.85 | 42.60 | 41.03 | 41.41 | 198,395 | -0.07(-0.16%) |
Aug 20, 2021 | 39.95 | 41.48 | 39.95 | 41.47 | 195,952 | +1.16(+2.88%) |
Aug 19, 2021 | 41.57 | 41.76 | 40.21 | 40.31 | 223,066 | -1.51(-3.61%) |
Aug 18, 2021 | 42.15 | 42.50 | 41.23 | 41.82 | 145,735 | -0.28(-0.67%) |
Aug 17, 2021 | 42.36 | 42.61 | 41.48 | 42.11 | 302,977 | -0.57(-1.33%) |
Aug 16, 2021 | 42.05 | 42.72 | 42.05 | 42.67 | 358,215 | -0.06(-0.13%) |
Aug 13, 2021 | 41.72 | 42.78 | 41.39 | 42.73 | 199,461 | +1.11(+2.66%) |
Aug 12, 2021 | 42.11 | 42.11 | 41.18 | 41.63 | 146,516 | -0.56(-1.32%) |
Aug 11, 2021 | 40.37 | 42.29 | 40.11 | 42.18 | 290,826 | +1.63(+4.03%) |
Aug 10, 2021 | 40.63 | 40.99 | 40.00 | 40.55 | 422,153 | -0.10(-0.26%) |
Aug 09, 2021 | 42.35 | 42.35 | 40.44 | 40.65 | 423,036 | -2.06(-4.82%) |
Aug 06, 2021 | 41.89 | 42.76 | 41.65 | 42.71 | 398,328 | +0.90(+2.15%) |
Aug 05, 2021 | 39.41 | 41.99 | 38.94 | 41.81 | 597,294 | +2.68(+6.86%) |
Aug 04, 2021 | 37.62 | 39.15 | 37.46 | 39.13 | 1,295,555 | -0.20(-0.50%) |
Aug 03, 2021 | 39.71 | 39.71 | 38.07 | 39.33 | 591,499 | -0.53(-1.33%) |
Aug 02, 2021 | 39.69 | 40.77 | 39.69 | 39.86 | 547,772 | +0.17(+0.43%) |
Jul 30, 2021 | 40.81 | 41.22 | 39.46 | 39.69 | 348,387 | -1.13(-2.78%) |
Jul 29, 2021 | 40.90 | 41.75 | 40.18 | 40.82 | 504,665 | +0.02(+0.05%) |
Jul 28, 2021 | 40.62 | 41.49 | 40.32 | 40.80 | 989,048 | +1.32(+3.35%) |
Jul 27, 2021 | 39.64 | 40.07 | 39.19 | 39.48 | 811,861 | -0.44(-1.11%) |
Jul 26, 2021 | 39.92 | 40.27 | 39.36 | 39.92 | 838,977 | +0.22(+0.55%) |
Jul 23, 2021 | 40.23 | 40.23 | 39.56 | 39.71 | 510,408 | -0.33(-0.83%) |
Jul 22, 2021 | 39.42 | 40.15 | 38.84 | 40.04 | 404,269 | +0.15(+0.38%) |
Jul 21, 2021 | 40.07 | 40.33 | 38.77 | 39.89 | 801,255 | +0.09(+0.24%) |
Jul 20, 2021 | 38.01 | 39.82 | 37.83 | 39.79 | 641,672 | +1.82(+4.80%) |
Jul 19, 2021 | 38.76 | 39.32 | 37.00 | 37.97 | 1,814,845 | -2.48(-6.12%) |
Jul 16, 2021 | 41.11 | 41.28 | 39.70 | 40.44 | 654,643 | -0.66(-1.61%) |
Jul 15, 2021 | 40.86 | 41.21 | 40.54 | 41.11 | 291,022 | -0.14(-0.34%) |
Jul 14, 2021 | 41.11 | 41.53 | 40.82 | 41.25 | 195,447 | +0.09(+0.21%) |
Jul 13, 2021 | 41.39 | 41.56 | 40.73 | 41.16 | 433,419 | -0.85(-2.02%) |
Jul 12, 2021 | 42.53 | 42.57 | 41.57 | 42.01 | 415,451 | -0.83(-1.94%) |
Jul 09, 2021 | 42.11 | 42.85 | 42.11 | 42.84 | 216,377 | +0.79(+1.89%) |
Jul 08, 2021 | 42.08 | 42.38 | 41.11 | 42.05 | 440,548 | -0.76(-1.77%) |
Jul 07, 2021 | 42.73 | 43.14 | 42.33 | 42.81 | 433,943 | -0.10(-0.24%) |
Jul 06, 2021 | 42.67 | 43.07 | 42.29 | 42.91 | 716,372 | -0.16(-0.37%) |
Jul 02, 2021 | 42.79 | 43.24 | 42.25 | 43.07 | 190,998 | +0.26(+0.60%) |
Jul 01, 2021 | 42.44 | 42.85 | 42.31 | 42.82 | 369,961 | +0.45(+1.07%) |
Jun 30, 2021 | 42.40 | 43.01 | 42.35 | 42.36 | 273,299 | -0.11(-0.27%) |
Jun 29, 2021 | 42.52 | 42.80 | 42.28 | 42.48 | 315,646 | -0.05(-0.11%) |
Jun 28, 2021 | 43.96 | 44.27 | 42.30 | 42.52 | 828,208 | -1.38(-3.14%) |
Jun 25, 2021 | 44.18 | 44.36 | 43.75 | 43.90 | 199,345 | -0.06(-0.13%) |
Jun 24, 2021 | 44.33 | 44.33 | 43.54 | 43.96 | 343,787 | +0.02(+0.04%) |
Jun 23, 2021 | 43.94 | 44.26 | 43.71 | 43.94 | 268,124 | +0.04(+0.09%) |
Jun 22, 2021 | 44.47 | 44.80 | 43.78 | 43.90 | 506,012 | -0.93(-2.07%) |
Jun 21, 2021 | 42.54 | 44.88 | 42.52 | 44.83 | 508,751 | +2.51(+5.94%) |
Jun 18, 2021 | 42.73 | 43.00 | 42.00 | 42.32 | 675,289 | -0.62(-1.45%) |
Jun 17, 2021 | 43.87 | 43.94 | 42.54 | 42.94 | 803,009 | -0.66(-1.52%) |
Jun 16, 2021 | 43.34 | 43.66 | 42.93 | 43.60 | 726,256 | +0.45(+1.05%) |
Jun 15, 2021 | 43.66 | 43.66 | 42.76 | 43.15 | 400,259 | -0.09(-0.20%) |
Jun 14, 2021 | 43.61 | 43.69 | 43.12 | 43.23 | 196,992 | -0.38(-0.87%) |
Jun 11, 2021 | 43.99 | 43.99 | 43.23 | 43.61 | 173,990 | +0.06(+0.13%) |
Jun 10, 2021 | 43.06 | 43.70 | 42.73 | 43.55 | 280,218 | +0.67(+1.56%) |
Jun 09, 2021 | 43.07 | 43.33 | 42.67 | 42.88 | 558,869 | -0.59(-1.35%) |
Jun 08, 2021 | 43.88 | 43.88 | 42.81 | 43.47 | 404,613 | +0.01(+0.02%) |
Jun 07, 2021 | 43.48 | 44.57 | 43.30 | 43.46 | 541,911 | -0.01(-0.02%) |
Jun 04, 2021 | 43.70 | 43.80 | 42.94 | 43.47 | 373,365 | +0.02(+0.04%) |
Jun 03, 2021 | 44.18 | 44.18 | 42.71 | 43.45 | 431,669 | -0.74(-1.67%) |
Jun 02, 2021 | 45.19 | 45.20 | 43.84 | 44.19 | 373,352 | -0.69(-1.54%) |
Jun 01, 2021 | 43.32 | 45.15 | 43.31 | 44.88 | 626,511 | +2.07(+4.83%) |
May 28, 2021 | 43.28 | 43.36 | 42.54 | 42.81 | 537,374 | -0.32(-0.74%) |
May 27, 2021 | 43.80 | 44.26 | 43.00 | 43.13 | 313,268 | -0.19(-0.44%) |
May 26, 2021 | 43.03 | 44.07 | 43.01 | 43.32 | 847,239 | +0.32(+0.75%) |
May 25, 2021 | 43.91 | 44.30 | 42.93 | 43.00 | 842,780 | -0.45(-1.04%) |
May 24, 2021 | 43.95 | 44.26 | 43.44 | 43.45 | 930,934 | -0.41(-0.93%) |
May 21, 2021 | 44.15 | 45.09 | 43.75 | 43.86 | 747,200 | -0.10(-0.24%) |
May 20, 2021 | 44.02 | 44.45 | 43.14 | 43.96 | 503,468 | +0.28(+0.65%) |
May 19, 2021 | 43.72 | 44.21 | 43.05 | 43.68 | 600,099 | -0.60(-1.37%) |
May 18, 2021 | 44.57 | 45.31 | 44.02 | 44.28 | 621,221 | +0.39(+0.88%) |
May 17, 2021 | 43.85 | 44.31 | 42.86 | 43.89 | 667,489 | -0.14(-0.32%) |
May 14, 2021 | 43.75 | 44.78 | 43.56 | 44.04 | 477,122 | +0.69(+1.59%) |
May 13, 2021 | 43.36 | 43.73 | 41.92 | 43.35 | 575,397 | +0.42(+0.97%) |
May 12, 2021 | 44.20 | 44.71 | 42.15 | 42.93 | 709,417 | -1.63(-3.65%) |
May 11, 2021 | 43.70 | 45.07 | 43.58 | 44.56 | 360,544 | +0.14(+0.32%) |
May 10, 2021 | 45.76 | 45.83 | 43.85 | 44.41 | 829,725 | -1.29(-2.81%) |
May 07, 2021 | 45.78 | 46.07 | 45.15 | 45.70 | 398,435 | -0.09(-0.21%) |
May 06, 2021 | 46.48 | 46.48 | 45.15 | 45.79 | 324,267 | -0.14(-0.31%) |
May 05, 2021 | 46.11 | 47.25 | 45.26 | 45.93 | 693,966 | -0.98(-2.09%) |
May 04, 2021 | 46.38 | 47.05 | 46.10 | 46.92 | 335,796 | -0.04(-0.08%) |