Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.65 | 35.65 | 34.91 | 34.91 | 5,711 | +0.50(+1.46%) |
Apr 28, 2022 | 34.38 | 34.41 | 33.97 | 34.41 | 12,543 | +0.33(+0.98%) |
Apr 27, 2022 | 33.86 | 34.25 | 33.79 | 34.07 | 34,606 | +0.74(+2.22%) |
Apr 26, 2022 | 33.82 | 33.82 | 33.33 | 33.33 | 2,067 | -0.68(-2.00%) |
Apr 25, 2022 | 33.55 | 34.01 | 33.55 | 34.01 | 2,697 | -0.45(-1.31%) |
Apr 22, 2022 | 34.96 | 34.96 | 34.47 | 34.47 | 1,248 | -0.09(-0.25%) |
Apr 21, 2022 | 35.40 | 35.44 | 34.54 | 34.55 | 5,180 | -0.95(-2.68%) |
Apr 20, 2022 | 35.58 | 35.72 | 35.41 | 35.50 | 8,194 | -0.52(-1.44%) |
Apr 19, 2022 | 35.77 | 36.07 | 35.60 | 36.02 | 11,997 | -0.23(-0.64%) |
Apr 18, 2022 | 36.30 | 36.48 | 36.05 | 36.25 | 15,048 | -0.25(-0.69%) |
Apr 14, 2022 | 36.56 | 36.61 | 36.50 | 36.50 | 2,266 | -0.29(-0.79%) |
Apr 13, 2022 | 36.61 | 36.84 | 36.61 | 36.79 | 9,231 | +0.36(+0.99%) |
Apr 12, 2022 | 36.83 | 37.00 | 36.43 | 36.43 | 6,803 | -0.13(-0.34%) |
Apr 11, 2022 | 36.63 | 36.77 | 36.56 | 36.56 | 10,016 | -0.72(-1.93%) |
Apr 08, 2022 | 37.22 | 37.41 | 37.18 | 37.28 | 8,691 | +0.08(+0.21%) |
Apr 07, 2022 | 37.20 | 37.32 | 36.91 | 37.20 | 13,681 | -0.37(-0.98%) |
Apr 06, 2022 | 37.92 | 37.92 | 37.35 | 37.57 | 11,795 | -0.53(-1.38%) |
Apr 05, 2022 | 38.80 | 38.83 | 38.09 | 38.09 | 21,865 | -0.81(-2.07%) |
Apr 04, 2022 | 38.80 | 39.03 | 38.70 | 38.90 | 19,508 | +0.95(+2.50%) |
Apr 01, 2022 | 38.08 | 38.35 | 37.64 | 37.95 | 34,369 | +1.20(+3.26%) |
Mar 31, 2022 | 37.36 | 37.39 | 36.75 | 36.75 | 22,167 | -0.96(-2.54%) |
Mar 30, 2022 | 37.72 | 38.15 | 37.67 | 37.71 | 10,567 | -0.12(-0.31%) |
Mar 29, 2022 | 37.70 | 37.84 | 37.57 | 37.82 | 15,057 | +0.79(+2.14%) |
Mar 28, 2022 | 36.85 | 37.11 | 36.69 | 37.03 | 16,890 | +0.15(+0.40%) |
Mar 25, 2022 | 36.59 | 36.88 | 36.50 | 36.88 | 17,897 | -0.42(-1.13%) |
Mar 24, 2022 | 37.07 | 37.31 | 36.97 | 37.31 | 13,338 | +0.06(+0.15%) |
Mar 23, 2022 | 36.94 | 37.85 | 36.92 | 37.25 | 10,989 | -0.13(-0.36%) |
Mar 22, 2022 | 37.24 | 37.57 | 37.15 | 37.38 | 18,483 | +1.12(+3.10%) |
Mar 21, 2022 | 36.26 | 36.44 | 35.90 | 36.26 | 12,054 | -0.96(-2.58%) |
Mar 18, 2022 | 35.97 | 37.30 | 35.75 | 37.22 | 56,255 | +1.23(+3.41%) |
Mar 17, 2022 | 35.51 | 36.07 | 35.51 | 35.99 | 19,764 | -0.64(-1.74%) |
Mar 16, 2022 | 35.01 | 36.69 | 34.82 | 36.63 | 33,182 | +4.29(+13.25%) |
Mar 15, 2022 | 31.87 | 32.48 | 31.72 | 32.35 | 13,278 | -0.19(-0.57%) |
Mar 14, 2022 | 33.19 | 33.43 | 32.50 | 32.53 | 22,488 | -1.52(-4.45%) |
Mar 11, 2022 | 35.26 | 35.26 | 34.05 | 34.05 | 8,317 | -1.10(-3.12%) |
Mar 10, 2022 | 35.45 | 35.45 | 34.92 | 35.14 | 8,420 | -1.00(-2.77%) |
Mar 09, 2022 | 35.60 | 36.30 | 35.60 | 36.14 | 22,208 | +0.76(+2.14%) |
Mar 08, 2022 | 35.48 | 35.76 | 34.89 | 35.39 | 6,493 | +0.25(+0.71%) |
Mar 07, 2022 | 36.13 | 36.81 | 35.12 | 35.14 | 47,431 | -1.48(-4.04%) |
Mar 04, 2022 | 36.91 | 36.91 | 36.46 | 36.62 | 8,445 | -0.87(-2.32%) |
Mar 03, 2022 | 38.20 | 38.20 | 37.35 | 37.49 | 64,860 | -1.07(-2.79%) |
Mar 02, 2022 | 38.58 | 38.64 | 38.28 | 38.56 | 10,086 | -0.04(-0.10%) |
Mar 01, 2022 | 38.82 | 39.52 | 38.38 | 38.60 | 24,553 | -1.22(-3.08%) |
Feb 28, 2022 | 39.03 | 39.83 | 38.71 | 39.83 | 25,113 | -0.50(-1.23%) |
Feb 25, 2022 | 39.97 | 40.32 | 39.78 | 40.32 | 6,821 | +0.66(+1.65%) |
Feb 24, 2022 | 38.35 | 39.87 | 38.11 | 39.67 | 57,345 | -1.09(-2.67%) |
Feb 23, 2022 | 41.64 | 41.73 | 40.74 | 40.76 | 15,240 | -0.67(-1.61%) |
Feb 22, 2022 | 41.35 | 41.73 | 41.15 | 41.42 | 21,796 | -0.92(-2.18%) |
Feb 18, 2022 | 42.35 | 0 | -0.61(-1.42%) | |||
Feb 17, 2022 | 43.19 | 43.31 | 42.90 | 42.95 | 2,084 | -0.50(-1.15%) |
Feb 16, 2022 | 43.26 | 43.64 | 43.26 | 43.46 | 10,061 | +0.07(+0.16%) |
Feb 15, 2022 | 43.03 | 43.47 | 43.00 | 43.39 | 14,450 | +1.16(+2.74%) |
Feb 14, 2022 | 42.40 | 42.43 | 42.10 | 42.23 | 6,700 | -0.24(-0.56%) |
Feb 11, 2022 | 43.35 | 43.49 | 42.40 | 42.47 | 123,845 | -1.11(-2.55%) |
Feb 10, 2022 | 43.39 | 44.09 | 43.39 | 43.58 | 12,694 | -0.30(-0.68%) |
Feb 09, 2022 | 43.50 | 43.94 | 43.50 | 43.88 | 27,854 | +0.74(+1.72%) |
Feb 08, 2022 | 42.57 | 43.22 | 42.57 | 43.14 | 10,940 | +0.45(+1.06%) |
Feb 07, 2022 | 42.62 | 42.88 | 42.54 | 42.69 | 22,512 | -0.27(-0.63%) |
Feb 04, 2022 | 42.59 | 43.04 | 42.58 | 42.96 | 14,228 | +0.25(+0.58%) |
Feb 03, 2022 | 42.96 | 42.71 | 31,260 | -0.47(-1.09%) | ||
Feb 02, 2022 | 43.56 | 43.56 | 42.83 | 43.18 | 10,136 | -0.15(-0.35%) |
Feb 01, 2022 | 43.29 | 43.38 | 43.04 | 43.33 | 19,695 | +0.33(+0.76%) |
Jan 31, 2022 | 42.21 | 43.01 | 43.01 | 20,096 | +1.52(+3.67%) | |
Jan 28, 2022 | 41.43 | 41.49 | 41.02 | 41.48 | 11,658 | +0.02(+0.05%) |
Jan 27, 2022 | 41.89 | 42.00 | 41.39 | 41.46 | 24,941 | -0.37(-0.89%) |
Jan 26, 2022 | 42.65 | 42.65 | 41.83 | 41.83 | 5,698 | -0.60(-1.42%) |
Jan 25, 2022 | 42.16 | 42.59 | 42.01 | 42.44 | 9,909 | +0.14(+0.33%) |
Jan 24, 2022 | 42.25 | 42.33 | 41.37 | 42.30 | 32,806 | -0.88(-2.03%) |
Jan 21, 2022 | 43.96 | 43.96 | 43.05 | 43.18 | 12,388 | -0.72(-1.64%) |
Jan 20, 2022 | 44.33 | 44.67 | 43.90 | 43.90 | 13,395 | +0.55(+1.26%) |
Jan 19, 2022 | 43.46 | 43.59 | 43.27 | 43.35 | 15,607 | +0.35(+0.80%) |
Jan 18, 2022 | 42.90 | 43.31 | 42.90 | 43.01 | 8,547 | -0.74(-1.69%) |
Jan 14, 2022 | 43.74 | 0 | +0.04(+0.10%) | |||
Jan 13, 2022 | 44.31 | 44.31 | 43.67 | 43.70 | 24,298 | -0.96(-2.16%) |
Jan 12, 2022 | 44.69 | 44.74 | 44.41 | 44.67 | 10,088 | +0.68(+1.55%) |
Jan 11, 2022 | 43.17 | 43.99 | 43.17 | 43.98 | 16,315 | +1.07(+2.48%) |
Jan 10, 2022 | 42.93 | 42.93 | 42.55 | 42.92 | 9,164 | +0.16(+0.38%) |
Jan 07, 2022 | 42.48 | 42.77 | 42.48 | 42.76 | 4,669 | +0.58(+1.38%) |
Jan 06, 2022 | 41.95 | 42.28 | 41.95 | 42.17 | 6,934 | +0.40(+0.95%) |
Jan 05, 2022 | 42.40 | 42.70 | 41.78 | 41.78 | 65,643 | -0.85(-1.99%) |
Jan 04, 2022 | 42.90 | 43.00 | 42.46 | 42.63 | 29,037 | -0.48(-1.12%) |
Jan 03, 2022 | 43.03 | 43.21 | 42.75 | 43.11 | 18,146 | +0.16(+0.38%) |
Dec 31, 2021 | 43.09 | 43.13 | 42.92 | 42.95 | 2,903 | -0.21(-0.48%) |
Dec 30, 2021 | 42.13 | 43.32 | 42.13 | 43.15 | 8,611 | +1.08(+2.56%) |
Dec 29, 2021 | 42.22 | 42.30 | 41.81 | 42.08 | 22,918 | -0.40(-0.95%) |
Dec 28, 2021 | 42.62 | 42.64 | 42.37 | 42.48 | 71,372 | -0.35(-0.81%) |
Dec 27, 2021 | 42.63 | 42.96 | 42.55 | 42.82 | 11,783 | +0.07(+0.16%) |
Dec 23, 2021 | 42.56 | 42.86 | 42.28 | 42.76 | 14,778 | +0.31(+0.72%) |
Dec 22, 2021 | 42.09 | 42.53 | 42.09 | 42.45 | 31,238 | +0.09(+0.20%) |
Dec 21, 2021 | 42.12 | 42.36 | 42.07 | 42.36 | 13,485 | +0.89(+2.15%) |
Dec 20, 2021 | 41.60 | 41.60 | 41.22 | 41.47 | 11,773 | -0.82(-1.95%) |
Dec 17, 2021 | 42.07 | 42.43 | 41.94 | 42.30 | 16,119 | -0.44(-1.02%) |
Dec 16, 2021 | 43.08 | 43.12 | 42.58 | 42.73 | 4,300 | +0.15(+0.35%) |
Dec 15, 2021 | 42.72 | 42.72 | 42.01 | 42.59 | 8,167 | -0.55(-1.29%) |
Dec 14, 2021 | 43.00 | 43.24 | 42.99 | 43.14 | 9,921 | -0.21(-0.48%) |
Dec 13, 2021 | 43.81 | 43.81 | 43.16 | 43.35 | 68,540 | -0.80(-1.81%) |
Dec 10, 2021 | 44.14 | 44.24 | 44.02 | 44.15 | 10,640 | +0.03(+0.06%) |
Dec 09, 2021 | 44.16 | 44.45 | 44.03 | 44.12 | 13,584 | -0.15(-0.34%) |
Dec 08, 2021 | 43.93 | 44.37 | 43.83 | 44.27 | 73,045 | +0.56(+1.27%) |
Dec 07, 2021 | 43.75 | 43.75 | 43.68 | 43.71 | 7,569 | +0.73(+1.71%) |
Dec 06, 2021 | 42.50 | 43.10 | 42.33 | 42.98 | 30,187 | +0.16(+0.38%) |
Dec 03, 2021 | 43.58 | 43.70 | 42.61 | 42.82 | 15,920 | -0.95(-2.17%) |
Dec 02, 2021 | 43.73 | 44.08 | 43.41 | 43.77 | 18,790 | +0.46(+1.06%) |
Dec 01, 2021 | 43.94 | 44.09 | 43.19 | 43.31 | 30,035 | -0.21(-0.47%) |
Nov 30, 2021 | 43.63 | 43.87 | 43.07 | 43.51 | 47,537 | -0.15(-0.34%) |
Nov 29, 2021 | 43.94 | 44.13 | 43.62 | 43.66 | 13,496 | +0.05(+0.11%) |
Nov 26, 2021 | 43.82 | 43.87 | 43.35 | 43.62 | 18,144 | -1.26(-2.80%) |
Nov 24, 2021 | 44.58 | 44.89 | 44.42 | 44.87 | 29,221 | -0.02(-0.03%) |
Nov 23, 2021 | 44.86 | 45.14 | 44.66 | 44.89 | 20,783 | +0.09(+0.21%) |
Nov 22, 2021 | 45.13 | 45.13 | 44.70 | 44.80 | 13,492 | -0.67(-1.48%) |
Nov 19, 2021 | 45.48 | 45.71 | 45.42 | 45.47 | 10,048 | +0.02(+0.04%) |
Nov 18, 2021 | 45.98 | 45.53 | 45.41 | 45.45 | 42,909 | -1.06(-2.27%) |
Nov 17, 2021 | 47.07 | 47.07 | 46.35 | 46.51 | 25,233 | -0.19(-0.40%) |
Nov 16, 2021 | 46.84 | 46.89 | 46.59 | 46.70 | 20,268 | +0.06(+0.14%) |
Nov 15, 2021 | 46.83 | 46.86 | 46.52 | 46.63 | 14,965 | -0.20(-0.43%) |
Nov 12, 2021 | 46.65 | 46.87 | 46.65 | 46.84 | 13,079 | -0.02(-0.03%) |
Nov 11, 2021 | 46.48 | 46.88 | 46.48 | 46.85 | 7,208 | +1.23(+2.70%) |
Nov 10, 2021 | 45.71 | 45.62 | 8,687 | +0.22(+0.49%) | ||
Nov 09, 2021 | 45.69 | 45.80 | 45.30 | 45.40 | 77,042 | -0.35(-0.76%) |
Nov 08, 2021 | 45.68 | 45.76 | 45.61 | 45.74 | 8,287 | +0.51(+1.13%) |
Nov 05, 2021 | 45.36 | 45.36 | 45.17 | 45.23 | 5,643 | -0.36(-0.79%) |
Nov 04, 2021 | 46.03 | 46.03 | 45.52 | 45.59 | 6,894 | -0.20(-0.43%) |
Nov 03, 2021 | 45.57 | 45.86 | 45.41 | 45.79 | 7,322 | +0.41(+0.91%) |
Nov 02, 2021 | 45.59 | 45.59 | 45.30 | 45.38 | 4,029 | -0.93(-2.00%) |
Nov 01, 2021 | 45.63 | 46.35 | 45.57 | 46.30 | 20,313 | +0.73(+1.60%) |
Oct 29, 2021 | 45.91 | 45.96 | 45.45 | 45.57 | 13,874 | -0.82(-1.77%) |
Oct 28, 2021 | 46.19 | 46.40 | 46.03 | 46.39 | 14,481 | -0.05(-0.11%) |
Oct 27, 2021 | 46.54 | 46.81 | 46.44 | 46.44 | 6,516 | -0.40(-0.86%) |
Oct 26, 2021 | 47.44 | 46.85 | 78,383 | -0.71(-1.50%) | ||
Oct 25, 2021 | 47.49 | 47.62 | 47.19 | 47.56 | 24,139 | +0.37(+0.77%) |
Oct 22, 2021 | 47.44 | 47.44 | 47.05 | 47.19 | 5,712 | -0.18(-0.39%) |
Oct 21, 2021 | 47.35 | 47.51 | 47.17 | 47.38 | 20,751 | -0.34(-0.70%) |
Oct 20, 2021 | 47.80 | 47.81 | 47.53 | 47.71 | 12,825 | -0.01(-0.03%) |
Oct 19, 2021 | 47.37 | 47.78 | 47.32 | 47.73 | 8,130 | +0.65(+1.37%) |
Oct 18, 2021 | 46.83 | 47.21 | 46.83 | 47.08 | 9,843 | +0.03(+0.06%) |
Oct 15, 2021 | 46.74 | 47.16 | 46.74 | 47.05 | 10,917 | +0.49(+1.06%) |
Oct 14, 2021 | 46.67 | 46.76 | 46.44 | 46.56 | 17,364 | -0.09(-0.19%) |
Oct 13, 2021 | 46.33 | 46.68 | 46.33 | 46.65 | 9,831 | +0.81(+1.77%) |
Oct 12, 2021 | 46.10 | 46.10 | 45.80 | 45.84 | 5,506 | -0.08(-0.18%) |
Oct 11, 2021 | 46.45 | 46.51 | 45.92 | 45.92 | 6,497 | -0.20(-0.43%) |
Oct 08, 2021 | 46.10 | 46.23 | 46.00 | 46.12 | 4,095 | +0.32(+0.70%) |
Oct 07, 2021 | 45.48 | 46.04 | 45.46 | 45.80 | 47,765 | +1.15(+2.58%) |
Oct 06, 2021 | 44.09 | 44.66 | 44.07 | 44.65 | 6,193 | -0.15(-0.34%) |
Oct 05, 2021 | 44.53 | 44.80 | 44.53 | 44.80 | 2,602 | +0.54(+1.21%) |
Oct 04, 2021 | 44.66 | 44.66 | 44.02 | 44.26 | 10,024 | -0.79(-1.76%) |
Oct 01, 2021 | 45.01 | 45.06 | 44.89 | 45.06 | 6,124 | -0.07(-0.15%) |
Sep 30, 2021 | 45.22 | 45.40 | 45.09 | 45.12 | 11,007 | +0.40(+0.90%) |
Sep 29, 2021 | 45.02 | 45.18 | 44.70 | 44.72 | 54,864 | -0.31(-0.69%) |
Sep 28, 2021 | 45.46 | 45.58 | 44.96 | 45.03 | 18,428 | -0.50(-1.09%) |
Sep 27, 2021 | 44.69 | 45.63 | 44.69 | 45.53 | 30,982 | +0.51(+1.12%) |
Sep 24, 2021 | 45.11 | 45.21 | 45.01 | 45.02 | 9,556 | -0.69(-1.52%) |
Sep 23, 2021 | 45.40 | 45.76 | 45.40 | 45.71 | 50,091 | +0.09(+0.21%) |
Sep 22, 2021 | 45.64 | 45.88 | 45.54 | 45.62 | 7,761 | +0.71(+1.59%) |
Sep 21, 2021 | 44.90 | 45.01 | 44.72 | 44.91 | 6,086 | +0.52(+1.18%) |
Sep 20, 2021 | 44.76 | 44.77 | 44.05 | 44.38 | 7,533 | -1.52(-3.31%) |
Sep 17, 2021 | 46.06 | 46.06 | 45.73 | 45.90 | 3,001 | -0.03(-0.08%) |
Sep 16, 2021 | 45.73 | 45.96 | 45.61 | 45.94 | 20,794 | -0.53(-1.15%) |
Sep 15, 2021 | 46.33 | 46.50 | 46.08 | 46.47 | 12,922 | -0.19(-0.40%) |
Sep 14, 2021 | 46.93 | 47.01 | 46.55 | 46.66 | 9,798 | -0.66(-1.40%) |
Sep 13, 2021 | 47.22 | 47.45 | 46.99 | 47.32 | 8,348 | +0.09(+0.20%) |
Sep 10, 2021 | 47.75 | 47.79 | 47.23 | 47.23 | 2,233 | -0.13(-0.28%) |
Sep 09, 2021 | 47.10 | 47.44 | 47.00 | 47.36 | 9,990 | -0.12(-0.26%) |
Sep 08, 2021 | 47.48 | 47.58 | 47.45 | 47.48 | 4,993 | -0.75(-1.56%) |
Sep 07, 2021 | 48.03 | 48.41 | 48.03 | 48.24 | 3,665 | +0.69(+1.45%) |
Sep 03, 2021 | 47.37 | 47.59 | 47.37 | 47.55 | 8,392 | +0.18(+0.37%) |
Sep 02, 2021 | 47.62 | 47.73 | 47.37 | 47.37 | 2,764 | -0.27(-0.57%) |
Sep 01, 2021 | 47.13 | 47.81 | 47.05 | 47.64 | 120,779 | +0.86(+1.84%) |
Aug 31, 2021 | 46.72 | 46.81 | 46.68 | 46.78 | 24,861 | +0.83(+1.82%) |
Aug 30, 2021 | 45.65 | 46.03 | 45.65 | 45.95 | 1,954 | +0.14(+0.30%) |
Aug 27, 2021 | 45.65 | 45.84 | 45.65 | 45.81 | 5,513 | +0.42(+0.94%) |
Aug 26, 2021 | 45.61 | 45.74 | 45.38 | 45.39 | 23,773 | -0.66(-1.44%) |
Aug 25, 2021 | 46.01 | 46.05 | 45.75 | 46.05 | 11,247 | -0.15(-0.33%) |
Aug 24, 2021 | 45.65 | 46.26 | 45.43 | 46.20 | 6,373 | +1.46(+3.27%) |
Aug 23, 2021 | 44.41 | 44.74 | 44.37 | 44.74 | 39,485 | +0.64(+1.44%) |
Aug 20, 2021 | 43.82 | 44.31 | 43.82 | 44.10 | 10,680 | -0.04(-0.09%) |
Aug 19, 2021 | 44.20 | 44.42 | 44.01 | 44.14 | 10,621 | -0.91(-2.03%) |
Aug 18, 2021 | 45.31 | 45.44 | 45.06 | 45.06 | 12,447 | +0.00(+0.00%) |
Aug 17, 2021 | 45.02 | 45.40 | 44.96 | 45.06 | 5,811 | -0.86(-1.88%) |
Aug 16, 2021 | 46.07 | 46.07 | 45.82 | 45.92 | 23,218 | -0.62(-1.32%) |
Aug 13, 2021 | 46.46 | 46.54 | 46.46 | 46.54 | 1,071 | -0.04(-0.10%) |
Aug 12, 2021 | 46.75 | 46.78 | 46.49 | 46.58 | 23,076 | -0.56(-1.18%) |
Aug 11, 2021 | 47.34 | 47.34 | 46.95 | 47.14 | 25,028 | +0.22(+0.48%) |
Aug 10, 2021 | 47.14 | 47.16 | 46.85 | 46.91 | 7,030 | +0.27(+0.58%) |
Aug 09, 2021 | 46.64 | 46.80 | 46.45 | 46.64 | 34,857 | +0.42(+0.91%) |
Aug 06, 2021 | 46.44 | 46.50 | 46.06 | 46.22 | 62,209 | -0.41(-0.87%) |
Aug 05, 2021 | 46.58 | 46.86 | 46.58 | 46.63 | 13,983 | -0.33(-0.71%) |
Aug 04, 2021 | 46.81 | 47.20 | 46.72 | 46.96 | 13,053 | +0.39(+0.85%) |
Aug 03, 2021 | 46.50 | 46.59 | 46.14 | 46.56 | 15,045 | -0.12(-0.25%) |
Aug 02, 2021 | 46.63 | 46.92 | 46.63 | 46.68 | 13,267 | +0.53(+1.14%) |
Jul 30, 2021 | 46.04 | 46.42 | 46.02 | 46.15 | 9,645 | -0.51(-1.10%) |
Jul 29, 2021 | 47.16 | 47.16 | 46.45 | 46.67 | 10,767 | -0.04(-0.08%) |
Jul 28, 2021 | 45.63 | 46.86 | 45.63 | 46.71 | 24,794 | +1.94(+4.33%) |
Jul 27, 2021 | 44.72 | 44.90 | 44.08 | 44.77 | 23,496 | -1.37(-2.96%) |
Jul 26, 2021 | 46.43 | 46.70 | 46.05 | 46.13 | 16,063 | -1.67(-3.50%) |
Jul 23, 2021 | 48.12 | 48.12 | 47.61 | 47.81 | 2,000 | -1.15(-2.34%) |
Jul 22, 2021 | 48.95 | 49.06 | 48.84 | 48.96 | 7,125 | +0.10(+0.21%) |
Jul 21, 2021 | 48.45 | 48.85 | 48.42 | 48.85 | 4,495 | +0.35(+0.72%) |
Jul 20, 2021 | 48.10 | 48.62 | 48.03 | 48.50 | 12,789 | +0.07(+0.15%) |
Jul 19, 2021 | 48.38 | 48.60 | 48.10 | 48.43 | 16,708 | -0.70(-1.42%) |
Jul 16, 2021 | 49.71 | 49.71 | 49.04 | 49.13 | 52,717 | -0.50(-1.01%) |
Jul 15, 2021 | 49.68 | 49.94 | 49.48 | 49.63 | 10,353 | +0.22(+0.44%) |
Jul 14, 2021 | 49.80 | 49.80 | 49.41 | 49.41 | 21,941 | +0.08(+0.15%) |
Jul 13, 2021 | 49.27 | 49.59 | 49.22 | 49.33 | 3,031 | +0.35(+0.71%) |
Jul 12, 2021 | 48.84 | 49.03 | 48.81 | 48.99 | 2,722 | -0.04(-0.08%) |
Jul 09, 2021 | 48.71 | 49.03 | 48.71 | 49.02 | 1,464 | +1.03(+2.16%) |
Jul 08, 2021 | 47.88 | 48.15 | 47.70 | 47.99 | 4,076 | -1.17(-2.38%) |
Jul 07, 2021 | 49.54 | 49.54 | 49.12 | 49.16 | 10,364 | -0.05(-0.10%) |
Jul 06, 2021 | 49.59 | 49.74 | 49.14 | 49.21 | 10,239 | -1.21(-2.40%) |
Jul 02, 2021 | 50.41 | 50.51 | 50.21 | 50.41 | 12,819 | -0.36(-0.70%) |
Jul 01, 2021 | 51.02 | 51.07 | 50.57 | 50.77 | 15,184 | -0.42(-0.83%) |
Jun 30, 2021 | 51.12 | 51.23 | 51.08 | 51.19 | 10,023 | -0.41(-0.79%) |
Jun 29, 2021 | 51.29 | 51.60 | 51.22 | 51.60 | 11,968 | -0.17(-0.33%) |
Jun 28, 2021 | 51.76 | 51.77 | 51.65 | 51.77 | 8,997 | +0.25(+0.49%) |
Jun 25, 2021 | 51.57 | 51.57 | 51.39 | 51.52 | 2,918 | +0.44(+0.86%) |
Jun 24, 2021 | 50.81 | 51.10 | 50.81 | 51.08 | 11,164 | +0.59(+1.17%) |
Jun 23, 2021 | 50.53 | 50.70 | 50.44 | 50.49 | 9,324 | +0.35(+0.69%) |
Jun 22, 2021 | 49.93 | 50.14 | 49.86 | 50.14 | 3,066 | -0.12(-0.23%) |
Jun 21, 2021 | 50.12 | 50.26 | 49.88 | 50.26 | 5,847 | +0.11(+0.22%) |
Jun 18, 2021 | 50.25 | 50.31 | 50.03 | 50.15 | 75,404 | -0.25(-0.50%) |
Jun 17, 2021 | 50.35 | 50.47 | 50.35 | 50.40 | 20,999 | +0.43(+0.86%) |
Jun 16, 2021 | 50.41 | 50.49 | 49.81 | 49.97 | 22,166 | -0.61(-1.20%) |
Jun 15, 2021 | 50.91 | 50.95 | 50.56 | 50.58 | 10,466 | -0.52(-1.02%) |
Jun 14, 2021 | 51.07 | 51.24 | 50.99 | 51.10 | 5,102 | +0.11(+0.22%) |
Jun 11, 2021 | 51.21 | 51.21 | 50.84 | 50.99 | 8,619 | -0.15(-0.29%) |
Jun 10, 2021 | 51.13 | 51.25 | 51.07 | 51.14 | 16,302 | +0.30(+0.59%) |
Jun 09, 2021 | 50.94 | 51.19 | 50.85 | 50.85 | 16,582 | -0.11(-0.22%) |
Jun 08, 2021 | 51.05 | 51.13 | 50.86 | 50.96 | 12,892 | -0.23(-0.45%) |
Jun 07, 2021 | 50.95 | 51.22 | 50.95 | 51.19 | 3,225 | -0.26(-0.51%) |
Jun 04, 2021 | 51.56 | 51.56 | 51.40 | 51.45 | 3,377 | +0.49(+0.97%) |
Jun 03, 2021 | 51.08 | 51.37 | 50.86 | 50.96 | 15,969 | -0.86(-1.66%) |
Jun 02, 2021 | 51.55 | 51.82 | 51.51 | 51.82 | 48,271 | +0.08(+0.16%) |
Jun 01, 2021 | 51.72 | 51.78 | 51.47 | 51.73 | 17,033 | +1.14(+2.25%) |
May 28, 2021 | 50.27 | 50.61 | 50.27 | 50.59 | 9,595 | +0.05(+0.11%) |
May 27, 2021 | 50.43 | 50.57 | 50.29 | 50.54 | 10,246 | +0.24(+0.48%) |
May 26, 2021 | 50.22 | 50.32 | 50.01 | 50.29 | 34,555 | +0.47(+0.93%) |
May 25, 2021 | 49.99 | 50.00 | 49.80 | 49.83 | 27,326 | +0.57(+1.16%) |
May 24, 2021 | 49.13 | 49.39 | 49.10 | 49.26 | 11,401 | +0.37(+0.76%) |
May 21, 2021 | 49.31 | 49.32 | 48.84 | 48.89 | 13,949 | -0.59(-1.20%) |
May 20, 2021 | 49.31 | 49.58 | 49.31 | 49.48 | 5,370 | +0.26(+0.52%) |
May 19, 2021 | 48.89 | 49.33 | 48.88 | 49.22 | 6,713 | -0.08(-0.17%) |
May 18, 2021 | 49.10 | 49.48 | 49.10 | 49.30 | 5,522 | +0.48(+0.98%) |
May 17, 2021 | 48.55 | 48.84 | 48.55 | 48.82 | 3,662 | +0.39(+0.81%) |
May 14, 2021 | 48.09 | 48.53 | 47.96 | 48.43 | 9,118 | +0.87(+1.82%) |
May 13, 2021 | 47.65 | 48.07 | 47.34 | 47.56 | 37,359 | -0.47(-0.98%) |
May 12, 2021 | 48.62 | 48.71 | 47.88 | 48.04 | 71,581 | -0.91(-1.85%) |
May 11, 2021 | 47.86 | 48.98 | 47.86 | 48.94 | 16,231 | +0.35(+0.72%) |
May 10, 2021 | 49.31 | 49.31 | 48.59 | 48.59 | 9,825 | -1.08(-2.18%) |
May 07, 2021 | 49.79 | 49.93 | 49.63 | 49.67 | 272,604 | +0.17(+0.34%) |
May 06, 2021 | 49.43 | 49.50 | 49.29 | 49.50 | 49,573 | +0.25(+0.51%) |
May 05, 2021 | 49.32 | 49.47 | 49.23 | 49.25 | 4,894 | +0.26(+0.53%) |
May 04, 2021 | 49.19 | 49.20 | 48.61 | 48.99 | 13,693 | -0.41(-0.83%) |