Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.19 | 45.67 | 45.17 | 45.52 | 90,782 | -0.08(-0.19%) |
Feb 25, 2022 | 44.79 | 45.66 | 45.08 | 45.61 | 111,042 | +0.92(+2.07%) |
Feb 24, 2022 | 43.82 | 44.72 | 43.66 | 44.68 | 114,243 | +0.06(+0.13%) |
Feb 23, 2022 | 45.40 | 45.57 | 44.59 | 44.62 | 222,526 | -0.65(-1.44%) |
Feb 22, 2022 | 45.51 | 45.63 | 45.03 | 45.28 | 100,255 | -0.38(-0.83%) |
Feb 18, 2022 | 45.65 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 45.81 | 45.81 | 45.52 | 45.73 | 70,202 | -0.43(-0.94%) |
Feb 16, 2022 | 45.62 | 46.27 | 45.62 | 46.16 | 80,933 | +0.33(+0.72%) |
Feb 15, 2022 | 45.64 | 46.02 | 45.64 | 45.83 | 41,237 | +0.49(+1.08%) |
Feb 14, 2022 | 45.58 | 45.86 | 45.12 | 45.34 | 271,053 | -0.11(-0.25%) |
Feb 11, 2022 | 45.30 | 45.81 | 45.14 | 45.45 | 101,113 | +0.24(+0.52%) |
Feb 10, 2022 | 45.36 | 45.99 | 45.06 | 45.22 | 115,033 | -0.78(-1.70%) |
Feb 09, 2022 | 46.10 | 46.25 | 45.87 | 46.00 | 45,267 | +0.12(+0.27%) |
Feb 08, 2022 | 45.21 | 45.94 | 45.11 | 45.88 | 89,766 | +0.74(+1.65%) |
Feb 07, 2022 | 45.19 | 45.36 | 45.07 | 45.13 | 85,959 | +0.02(+0.04%) |
Feb 04, 2022 | 45.28 | 45.44 | 44.55 | 45.12 | 94,293 | -0.30(-0.66%) |
Feb 03, 2022 | 45.57 | 45.34 | 45.42 | 262,824 | -0.44(-0.97%) | |
Feb 02, 2022 | 45.82 | 45.94 | 45.53 | 45.86 | 81,327 | +0.01(+0.02%) |
Feb 01, 2022 | 45.80 | 45.87 | 45.29 | 45.85 | 319,126 | +0.08(+0.19%) |
Jan 31, 2022 | 45.05 | 45.77 | 45.77 | 86,835 | +0.53(+1.17%) | |
Jan 28, 2022 | 44.54 | 45.25 | 44.07 | 45.24 | 87,087 | +0.62(+1.39%) |
Jan 27, 2022 | 45.53 | 45.88 | 44.46 | 44.62 | 158,759 | -0.63(-1.40%) |
Jan 26, 2022 | 46.33 | 46.59 | 45.18 | 45.25 | 147,173 | -0.76(-1.66%) |
Jan 25, 2022 | 46.08 | 46.32 | 45.19 | 46.01 | 283,398 | -0.46(-0.99%) |
Jan 24, 2022 | 45.46 | 46.59 | 45.23 | 46.47 | 99,020 | +0.53(+1.15%) |
Jan 21, 2022 | 45.93 | 46.92 | 45.93 | 45.94 | 144,699 | -0.14(-0.31%) |
Jan 20, 2022 | 46.92 | 47.29 | 46.04 | 46.09 | 177,092 | -0.73(-1.55%) |
Jan 19, 2022 | 47.63 | 47.63 | 46.81 | 46.81 | 1,571,362 | -0.72(-1.51%) |
Jan 18, 2022 | 48.01 | 48.13 | 47.44 | 47.53 | 72,181 | -0.77(-1.60%) |
Jan 14, 2022 | 48.30 | 0 | +0.03(+0.06%) | |||
Jan 13, 2022 | 48.24 | 48.69 | 48.21 | 48.27 | 69,528 | +0.11(+0.23%) |
Jan 12, 2022 | 48.40 | 48.51 | 48.03 | 48.16 | 56,529 | -0.15(-0.31%) |
Jan 11, 2022 | 48.45 | 48.45 | 47.82 | 48.31 | 72,209 | -0.15(-0.31%) |
Jan 10, 2022 | 48.38 | 48.46 | 48.13 | 48.46 | 111,774 | -0.14(-0.29%) |
Jan 07, 2022 | 48.98 | 48.98 | 48.60 | 48.60 | 79,736 | -0.31(-0.64%) |
Jan 06, 2022 | 48.90 | 49.14 | 48.83 | 48.91 | 74,943 | +0.05(+0.10%) |
Jan 05, 2022 | 49.57 | 49.78 | 48.81 | 48.87 | 138,035 | -0.70(-1.41%) |
Jan 04, 2022 | 49.45 | 49.86 | 49.45 | 49.56 | 83,958 | +0.26(+0.54%) |
Jan 03, 2022 | 49.22 | 49.62 | 48.99 | 49.30 | 325,439 | +0.20(+0.40%) |
Dec 31, 2021 | 49.15 | 49.37 | 48.99 | 49.10 | 43,384 | -0.05(-0.10%) |
Dec 30, 2021 | 49.27 | 49.48 | 49.09 | 49.15 | 55,524 | -0.13(-0.27%) |
Dec 29, 2021 | 49.02 | 49.28 | 48.94 | 49.28 | 37,770 | +0.31(+0.64%) |
Dec 28, 2021 | 48.79 | 49.12 | 48.79 | 48.97 | 37,835 | +0.15(+0.30%) |
Dec 27, 2021 | 48.24 | 48.84 | 48.18 | 48.82 | 38,344 | +0.60(+1.24%) |
Dec 23, 2021 | 48.15 | 48.35 | 48.15 | 48.23 | 70,218 | +0.19(+0.39%) |
Dec 22, 2021 | 47.57 | 48.05 | 47.52 | 48.04 | 61,499 | +0.45(+0.95%) |
Dec 21, 2021 | 47.09 | 47.63 | 46.88 | 47.58 | 59,713 | +0.78(+1.67%) |
Dec 20, 2021 | 46.79 | 46.87 | 46.14 | 46.80 | 253,749 | -0.49(-1.04%) |
Dec 17, 2021 | 47.28 | 47.91 | 47.15 | 47.29 | 79,547 | -0.22(-0.45%) |
Dec 16, 2021 | 47.94 | 48.20 | 47.29 | 47.51 | 97,521 | -0.30(-0.63%) |
Dec 15, 2021 | 47.32 | 47.92 | 47.14 | 47.81 | 39,747 | +0.53(+1.11%) |
Dec 14, 2021 | 47.32 | 47.91 | 47.21 | 47.28 | 71,832 | -0.31(-0.65%) |
Dec 13, 2021 | 47.53 | 47.89 | 47.32 | 47.59 | 70,527 | -0.10(-0.22%) |
Dec 10, 2021 | 47.79 | 48.16 | 47.55 | 47.70 | 68,019 | +0.07(+0.14%) |
Dec 09, 2021 | 47.85 | 47.92 | 47.60 | 47.63 | 377,955 | -0.49(-1.02%) |
Dec 08, 2021 | 48.03 | 48.18 | 47.97 | 48.12 | 78,547 | +0.11(+0.23%) |
Dec 07, 2021 | 48.04 | 48.41 | 47.79 | 48.01 | 53,734 | +0.28(+0.59%) |
Dec 06, 2021 | 47.04 | 47.99 | 47.04 | 47.73 | 208,630 | +1.14(+2.44%) |
Dec 03, 2021 | 46.83 | 46.85 | 46.37 | 46.59 | 106,535 | -0.12(-0.26%) |
Dec 02, 2021 | 45.58 | 46.90 | 45.58 | 46.71 | 163,647 | +1.12(+2.45%) |
Dec 01, 2021 | 46.43 | 47.07 | 45.59 | 45.59 | 64,521 | -0.11(-0.25%) |
Nov 30, 2021 | 46.17 | 46.32 | 45.69 | 45.71 | 170,181 | -0.80(-1.72%) |
Nov 29, 2021 | 47.09 | 47.09 | 46.42 | 46.51 | 49,136 | -0.08(-0.16%) |
Nov 26, 2021 | 47.36 | 47.36 | 46.23 | 46.58 | 109,876 | -1.69(-3.50%) |
Nov 24, 2021 | 48.12 | 48.28 | 48.08 | 48.27 | 121,662 | -0.10(-0.21%) |
Nov 23, 2021 | 48.25 | 48.42 | 48.16 | 48.37 | 33,444 | +0.08(+0.17%) |
Nov 22, 2021 | 48.05 | 48.77 | 47.92 | 48.29 | 75,372 | +0.45(+0.94%) |
Nov 19, 2021 | 47.75 | 48.04 | 47.75 | 47.84 | 78,210 | -0.19(-0.39%) |
Nov 18, 2021 | 48.22 | 48.04 | 47.90 | 48.03 | 114,815 | -0.14(-0.29%) |
Nov 17, 2021 | 48.29 | 48.29 | 47.93 | 48.17 | 35,853 | -0.24(-0.50%) |
Nov 16, 2021 | 48.39 | 48.62 | 48.36 | 48.41 | 30,877 | -0.06(-0.12%) |
Nov 15, 2021 | 48.53 | 48.57 | 48.31 | 48.47 | 76,445 | -0.02(-0.04%) |
Nov 12, 2021 | 48.62 | 48.65 | 48.44 | 48.49 | 32,999 | -0.08(-0.15%) |
Nov 11, 2021 | 48.40 | 48.65 | 48.21 | 48.56 | 96,960 | +0.15(+0.31%) |
Nov 10, 2021 | 48.20 | 48.41 | 37,646 | +0.08(+0.18%) | ||
Nov 09, 2021 | 48.37 | 48.55 | 48.11 | 48.33 | 50,837 | -0.07(-0.14%) |
Nov 08, 2021 | 48.74 | 48.76 | 48.35 | 48.39 | 116,336 | -0.07(-0.14%) |
Nov 05, 2021 | 47.82 | 48.65 | 47.82 | 48.46 | 37,038 | +0.85(+1.80%) |
Nov 04, 2021 | 47.67 | 47.93 | 47.44 | 47.60 | 130,350 | +0.08(+0.18%) |
Nov 03, 2021 | 46.91 | 47.79 | 46.91 | 47.52 | 148,162 | +0.52(+1.10%) |
Nov 02, 2021 | 46.97 | 47.15 | 46.84 | 47.00 | 40,766 | +0.13(+0.28%) |
Nov 01, 2021 | 46.32 | 46.95 | 46.31 | 46.87 | 52,073 | +0.65(+1.40%) |
Oct 29, 2021 | 46.24 | 46.37 | 46.03 | 46.22 | 36,512 | -0.05(-0.10%) |
Oct 28, 2021 | 45.82 | 46.32 | 45.58 | 46.27 | 39,487 | +0.55(+1.21%) |
Oct 27, 2021 | 46.18 | 46.22 | 45.69 | 45.72 | 35,166 | -0.49(-1.06%) |
Oct 26, 2021 | 46.46 | 46.20 | 46.20 | 39,258 | -0.18(-0.38%) | |
Oct 25, 2021 | 46.17 | 46.47 | 46.02 | 46.38 | 55,522 | +0.25(+0.55%) |
Oct 22, 2021 | 46.14 | 46.35 | 46.09 | 46.13 | 34,883 | +0.04(+0.08%) |
Oct 21, 2021 | 45.84 | 46.13 | 45.84 | 46.09 | 53,721 | +0.11(+0.25%) |
Oct 20, 2021 | 45.58 | 46.05 | 45.58 | 45.98 | 39,470 | +0.36(+0.78%) |
Oct 19, 2021 | 45.71 | 45.98 | 45.43 | 45.62 | 68,896 | +0.02(+0.04%) |
Oct 18, 2021 | 45.46 | 45.76 | 45.39 | 45.60 | 1,442,419 | -0.09(-0.19%) |
Oct 15, 2021 | 46.04 | 46.21 | 45.69 | 45.69 | 49,932 | -0.09(-0.20%) |
Oct 14, 2021 | 45.54 | 45.78 | 45.50 | 45.78 | 26,442 | +0.54(+1.20%) |
Oct 13, 2021 | 45.19 | 45.24 | 44.88 | 45.24 | 34,403 | -0.02(-0.04%) |
Oct 12, 2021 | 45.08 | 45.43 | 45.07 | 45.26 | 28,043 | +0.18(+0.40%) |
Oct 11, 2021 | 45.39 | 45.52 | 45.08 | 45.08 | 80,246 | -0.28(-0.62%) |
Oct 08, 2021 | 45.58 | 45.61 | 45.36 | 45.36 | 82,962 | -0.22(-0.47%) |
Oct 07, 2021 | 45.31 | 45.84 | 45.31 | 45.58 | 39,791 | +0.43(+0.96%) |
Oct 06, 2021 | 44.80 | 45.14 | 44.38 | 45.14 | 40,581 | +0.00(+0.00%) |
Oct 05, 2021 | 45.04 | 45.29 | 44.89 | 45.14 | 22,356 | +0.18(+0.40%) |
Oct 04, 2021 | 44.88 | 45.09 | 44.69 | 44.96 | 74,603 | +0.07(+0.15%) |
Oct 01, 2021 | 44.40 | 45.23 | 44.27 | 44.90 | 57,379 | +0.64(+1.44%) |
Sep 30, 2021 | 45.04 | 45.22 | 44.35 | 44.26 | 49,541 | -0.61(-1.36%) |
Sep 29, 2021 | 44.65 | 45.03 | 44.61 | 44.87 | 31,168 | +0.29(+0.65%) |
Sep 28, 2021 | 44.97 | 44.99 | 44.51 | 44.58 | 40,557 | -0.47(-1.04%) |
Sep 27, 2021 | 44.72 | 45.42 | 44.72 | 45.05 | 33,650 | +0.34(+0.76%) |
Sep 24, 2021 | 44.45 | 44.92 | 44.45 | 44.71 | 33,209 | +0.07(+0.15%) |
Sep 23, 2021 | 44.34 | 44.95 | 44.34 | 44.64 | 45,129 | +0.42(+0.96%) |
Sep 22, 2021 | 43.91 | 44.49 | 43.91 | 44.22 | 42,433 | +0.47(+1.07%) |
Sep 21, 2021 | 43.97 | 44.08 | 43.65 | 43.75 | 93,961 | -0.02(-0.04%) |
Sep 20, 2021 | 43.52 | 43.83 | 43.26 | 43.77 | 167,378 | -0.44(-0.99%) |
Sep 17, 2021 | 44.20 | 44.36 | 43.98 | 44.21 | 79,701 | -0.01(-0.02%) |
Sep 16, 2021 | 44.40 | 44.48 | 43.99 | 44.22 | 67,024 | -0.24(-0.55%) |
Sep 15, 2021 | 44.19 | 44.50 | 44.14 | 44.46 | 52,648 | +0.25(+0.57%) |
Sep 14, 2021 | 44.72 | 44.72 | 44.09 | 44.21 | 86,459 | -0.39(-0.88%) |
Sep 13, 2021 | 44.65 | 44.69 | 44.33 | 44.60 | 79,442 | +0.18(+0.40%) |
Sep 10, 2021 | 45.05 | 45.05 | 44.42 | 44.42 | 126,377 | -0.48(-1.06%) |
Sep 09, 2021 | 45.27 | 45.32 | 44.91 | 44.90 | 150,734 | -0.48(-1.05%) |
Sep 08, 2021 | 45.18 | 45.39 | 45.14 | 45.38 | 110,657 | +0.08(+0.17%) |
Sep 07, 2021 | 45.71 | 45.82 | 45.29 | 45.30 | 74,033 | -0.44(-0.96%) |
Sep 03, 2021 | 45.76 | 45.88 | 45.64 | 45.74 | 45,319 | -0.22(-0.47%) |
Sep 02, 2021 | 45.89 | 46.00 | 45.72 | 45.96 | 57,202 | +0.16(+0.35%) |
Sep 01, 2021 | 45.77 | 45.90 | 45.46 | 45.80 | 96,454 | +0.16(+0.35%) |
Aug 31, 2021 | 45.68 | 45.82 | 45.39 | 45.64 | 46,986 | -0.11(-0.25%) |
Aug 30, 2021 | 45.84 | 45.84 | 45.64 | 45.75 | 62,665 | -0.02(-0.04%) |
Aug 27, 2021 | 44.88 | 45.85 | 44.88 | 45.77 | 45,053 | +0.98(+2.20%) |
Aug 26, 2021 | 45.04 | 45.07 | 44.79 | 44.79 | 85,828 | -0.30(-0.67%) |
Aug 25, 2021 | 45.07 | 45.29 | 44.99 | 45.09 | 45,473 | +0.05(+0.10%) |
Aug 24, 2021 | 45.11 | 45.21 | 45.03 | 45.04 | 58,357 | -0.10(-0.23%) |
Aug 23, 2021 | 45.21 | 45.28 | 44.99 | 45.14 | 91,545 | +0.19(+0.42%) |
Aug 20, 2021 | 44.29 | 45.05 | 44.21 | 44.96 | 26,208 | +0.60(+1.35%) |
Aug 19, 2021 | 44.17 | 44.41 | 44.12 | 44.36 | 59,611 | -0.08(-0.17%) |
Aug 18, 2021 | 44.74 | 44.97 | 44.42 | 44.43 | 68,095 | -0.35(-0.77%) |
Aug 17, 2021 | 44.77 | 45.06 | 44.43 | 44.78 | 53,584 | -0.30(-0.67%) |
Aug 16, 2021 | 44.90 | 45.15 | 44.71 | 45.08 | 44,395 | +0.01(+0.02%) |
Aug 13, 2021 | 44.97 | 45.10 | 44.82 | 45.07 | 48,910 | +0.12(+0.27%) |
Aug 12, 2021 | 44.99 | 45.03 | 44.79 | 44.95 | 52,144 | -0.08(-0.19%) |
Aug 11, 2021 | 44.90 | 45.03 | 44.76 | 45.03 | 41,874 | +0.21(+0.46%) |
Aug 10, 2021 | 44.72 | 44.96 | 44.61 | 44.83 | 47,612 | +0.14(+0.31%) |
Aug 09, 2021 | 44.88 | 44.88 | 44.66 | 44.69 | 94,339 | -0.28(-0.63%) |
Aug 06, 2021 | 44.78 | 45.04 | 44.75 | 44.97 | 109,598 | +0.43(+0.97%) |
Aug 05, 2021 | 44.19 | 44.56 | 44.19 | 44.54 | 36,670 | +0.57(+1.30%) |
Aug 04, 2021 | 44.25 | 44.39 | 43.95 | 43.96 | 50,334 | -0.59(-1.33%) |
Aug 03, 2021 | 44.27 | 44.59 | 44.12 | 44.55 | 50,043 | +0.40(+0.91%) |
Aug 02, 2021 | 44.46 | 44.85 | 44.09 | 44.15 | 44,932 | -0.18(-0.40%) |
Jul 30, 2021 | 44.15 | 44.60 | 44.15 | 44.33 | 127,137 | +0.08(+0.19%) |
Jul 29, 2021 | 44.03 | 44.45 | 44.03 | 44.24 | 70,460 | +0.50(+1.14%) |
Jul 28, 2021 | 43.67 | 44.03 | 43.39 | 43.75 | 112,733 | +0.18(+0.41%) |
Jul 27, 2021 | 43.56 | 43.71 | 43.37 | 43.57 | 67,318 | -0.18(-0.41%) |
Jul 26, 2021 | 43.65 | 44.00 | 43.65 | 43.75 | 96,307 | +0.11(+0.26%) |
Jul 23, 2021 | 43.34 | 43.65 | 43.18 | 43.63 | 92,598 | +0.46(+1.06%) |
Jul 22, 2021 | 43.60 | 43.60 | 43.11 | 43.18 | 144,641 | -0.52(-1.20%) |
Jul 21, 2021 | 43.70 | 44.00 | 43.65 | 43.70 | 102,890 | +0.18(+0.41%) |
Jul 20, 2021 | 42.77 | 43.87 | 42.77 | 43.52 | 74,953 | +0.83(+1.95%) |
Jul 19, 2021 | 42.76 | 43.02 | 42.39 | 42.69 | 135,322 | -0.67(-1.54%) |
Jul 16, 2021 | 43.83 | 43.84 | 43.34 | 43.35 | 318,141 | -0.23(-0.54%) |
Jul 15, 2021 | 43.34 | 43.68 | 43.27 | 43.59 | 129,308 | +0.01(+0.02%) |
Jul 14, 2021 | 43.74 | 43.83 | 43.49 | 43.58 | 92,555 | -0.04(-0.09%) |
Jul 13, 2021 | 43.96 | 43.98 | 43.58 | 43.62 | 42,107 | -0.51(-1.15%) |
Jul 12, 2021 | 43.81 | 44.13 | 43.77 | 44.12 | 54,659 | +0.21(+0.47%) |
Jul 09, 2021 | 43.55 | 43.97 | 43.49 | 43.92 | 111,742 | +0.69(+1.61%) |
Jul 08, 2021 | 43.09 | 43.56 | 42.97 | 43.22 | 76,857 | -0.40(-0.92%) |
Jul 07, 2021 | 43.64 | 43.81 | 43.48 | 43.63 | 60,681 | -0.12(-0.28%) |
Jul 06, 2021 | 44.00 | 44.00 | 43.21 | 43.75 | 69,945 | -0.29(-0.66%) |
Jul 02, 2021 | 44.29 | 44.29 | 43.94 | 44.04 | 61,648 | -0.19(-0.42%) |
Jul 01, 2021 | 44.09 | 44.29 | 44.02 | 44.23 | 92,596 | +0.26(+0.60%) |
Jun 30, 2021 | 43.79 | 44.07 | 43.76 | 43.96 | 61,354 | +0.09(+0.21%) |
Jun 29, 2021 | 44.02 | 44.14 | 43.86 | 43.87 | 65,031 | -0.15(-0.34%) |
Jun 28, 2021 | 44.45 | 44.45 | 43.78 | 44.02 | 382,951 | -0.31(-0.70%) |
Jun 25, 2021 | 44.15 | 44.54 | 44.09 | 44.33 | 76,552 | +0.22(+0.49%) |
Jun 24, 2021 | 43.92 | 44.14 | 43.74 | 44.11 | 53,516 | +0.38(+0.88%) |
Jun 23, 2021 | 43.86 | 44.05 | 43.73 | 43.73 | 57,891 | -0.14(-0.32%) |
Jun 22, 2021 | 43.77 | 43.99 | 43.55 | 43.87 | 58,625 | +0.04(+0.09%) |
Jun 21, 2021 | 43.37 | 43.98 | 43.37 | 43.83 | 73,526 | +0.63(+1.47%) |
Jun 18, 2021 | 43.79 | 43.92 | 43.17 | 43.20 | 120,554 | -0.93(-2.10%) |
Jun 17, 2021 | 44.48 | 44.49 | 43.86 | 44.12 | 110,388 | -0.42(-0.94%) |
Jun 16, 2021 | 44.64 | 44.76 | 44.41 | 44.54 | 47,714 | -0.19(-0.42%) |
Jun 15, 2021 | 44.65 | 44.80 | 44.49 | 44.73 | 151,876 | +0.08(+0.19%) |
Jun 14, 2021 | 44.77 | 44.86 | 44.52 | 44.65 | 61,707 | -0.07(-0.15%) |
Jun 11, 2021 | 44.60 | 44.84 | 44.52 | 44.71 | 63,150 | +0.21(+0.46%) |
Jun 10, 2021 | 44.80 | 44.80 | 44.46 | 44.51 | 80,300 | -0.07(-0.17%) |
Jun 09, 2021 | 44.84 | 44.97 | 44.54 | 44.58 | 66,044 | -0.26(-0.58%) |
Jun 08, 2021 | 44.63 | 44.92 | 44.58 | 44.84 | 169,459 | +0.31(+0.69%) |
Jun 07, 2021 | 44.42 | 44.57 | 44.37 | 44.53 | 41,804 | +0.15(+0.34%) |
Jun 04, 2021 | 44.36 | 44.46 | 44.27 | 44.39 | 71,493 | +0.09(+0.21%) |
Jun 03, 2021 | 44.15 | 44.32 | 43.95 | 44.29 | 63,718 | -0.07(-0.17%) |
Jun 02, 2021 | 44.83 | 44.87 | 44.22 | 44.37 | 145,828 | -0.30(-0.67%) |
Jun 01, 2021 | 44.47 | 44.82 | 44.39 | 44.67 | 122,951 | +0.42(+0.95%) |
May 28, 2021 | 44.29 | 44.37 | 44.11 | 44.24 | 168,709 | +0.07(+0.17%) |
May 27, 2021 | 44.18 | 44.43 | 44.17 | 44.17 | 85,241 | +0.15(+0.34%) |
May 26, 2021 | 43.71 | 44.09 | 43.71 | 44.02 | 94,055 | +0.38(+0.88%) |
May 25, 2021 | 44.08 | 44.15 | 43.61 | 43.64 | 115,237 | -0.37(-0.85%) |
May 24, 2021 | 43.90 | 44.15 | 43.77 | 44.01 | 86,704 | +0.21(+0.47%) |
May 21, 2021 | 44.01 | 44.10 | 43.64 | 43.81 | 47,934 | +0.08(+0.19%) |
May 20, 2021 | 43.47 | 43.78 | 43.34 | 43.72 | 44,155 | +0.22(+0.49%) |
May 19, 2021 | 43.01 | 43.51 | 42.87 | 43.51 | 86,623 | -0.01(-0.02%) |
May 18, 2021 | 43.96 | 44.01 | 43.52 | 43.52 | 78,193 | -0.47(-1.06%) |
May 17, 2021 | 44.01 | 44.12 | 43.82 | 43.98 | 68,161 | -0.17(-0.38%) |
May 14, 2021 | 43.88 | 44.20 | 43.80 | 44.15 | 61,060 | +0.50(+1.16%) |
May 13, 2021 | 42.48 | 43.81 | 42.48 | 43.65 | 155,124 | +1.22(+2.86%) |
May 12, 2021 | 43.03 | 43.23 | 42.35 | 42.43 | 135,927 | -0.79(-1.84%) |
May 11, 2021 | 42.81 | 43.33 | 42.56 | 43.23 | 185,330 | -0.31(-0.71%) |
May 10, 2021 | 44.08 | 44.21 | 43.53 | 43.53 | 395,660 | -0.50(-1.13%) |
May 07, 2021 | 43.69 | 44.08 | 43.69 | 44.03 | 98,481 | +0.21(+0.49%) |
May 06, 2021 | 43.38 | 43.81 | 43.22 | 43.81 | 140,346 | +0.34(+0.77%) |
May 05, 2021 | 43.54 | 43.66 | 43.06 | 43.48 | 124,545 | -0.09(-0.21%) |
May 04, 2021 | 43.50 | 43.67 | 43.39 | 43.57 | 85,978 | -0.12(-0.28%) |
May 03, 2021 | 43.41 | 43.95 | 43.38 | 43.69 | 99,087 | +0.52(+1.21%) |
Apr 30, 2021 | 43.38 | 43.54 | 43.13 | 43.17 | 146,949 | -0.47(-1.07%) |
Apr 29, 2021 | 43.76 | 43.90 | 43.48 | 43.64 | 208,486 | +0.06(+0.13%) |
Apr 28, 2021 | 43.48 | 43.63 | 43.34 | 43.58 | 247,190 | +0.02(+0.04%) |
Apr 27, 2021 | 43.73 | 43.76 | 43.46 | 43.56 | 209,425 | -0.16(-0.36%) |
Apr 26, 2021 | 44.11 | 44.19 | 43.68 | 43.72 | 101,222 | -0.25(-0.57%) |
Apr 23, 2021 | 43.63 | 44.19 | 43.59 | 43.97 | 126,735 | +0.51(+1.18%) |
Apr 22, 2021 | 43.86 | 43.91 | 43.44 | 43.46 | 290,046 | -0.31(-0.70%) |
Apr 21, 2021 | 43.11 | 43.80 | 43.11 | 43.77 | 215,636 | +0.57(+1.32%) |
Apr 20, 2021 | 43.55 | 43.69 | 42.98 | 43.20 | 267,207 | -0.55(-1.26%) |
Apr 19, 2021 | 43.86 | 44.01 | 43.37 | 43.75 | 302,547 | -0.29(-0.66%) |
Apr 16, 2021 | 44.12 | 44.12 | 43.80 | 44.04 | 130,585 | +0.17(+0.38%) |
Apr 15, 2021 | 43.81 | 43.89 | 43.58 | 43.87 | 224,469 | +0.25(+0.58%) |
Apr 14, 2021 | 43.36 | 43.89 | 43.36 | 43.62 | 112,807 | +0.30(+0.69%) |
Apr 13, 2021 | 43.42 | 43.47 | 43.15 | 43.32 | 157,334 | -0.22(-0.52%) |
Apr 12, 2021 | 43.50 | 43.58 | 43.32 | 43.54 | 133,180 | +0.21(+0.47%) |
Apr 09, 2021 | 43.24 | 43.41 | 43.09 | 43.34 | 151,655 | +0.08(+0.19%) |
Apr 08, 2021 | 43.09 | 43.29 | 42.84 | 43.25 | 187,856 | +0.24(+0.57%) |
Apr 07, 2021 | 43.48 | 43.66 | 42.91 | 43.01 | 468,497 | -0.51(-1.18%) |
Apr 06, 2021 | 43.70 | 43.95 | 43.47 | 43.52 | 5,456,434 | -0.19(-0.43%) |
Apr 05, 2021 | 43.74 | 43.78 | 43.50 | 43.71 | 142,656 | +0.34(+0.78%) |
Apr 01, 2021 | 42.95 | 43.38 | 42.84 | 43.38 | 199,675 | +0.47(+1.09%) |
Mar 31, 2021 | 43.07 | 43.22 | 42.78 | 42.91 | 394,757 | -0.07(-0.17%) |
Mar 30, 2021 | 42.81 | 43.08 | 42.70 | 42.98 | 243,772 | +0.22(+0.50%) |
Mar 29, 2021 | 43.12 | 43.80 | 42.74 | 42.77 | 270,759 | -0.59(-1.36%) |
Mar 26, 2021 | 42.61 | 43.38 | 42.61 | 43.36 | 182,242 | +1.02(+2.41%) |
Mar 25, 2021 | 41.67 | 42.50 | 41.51 | 42.34 | 1,444,540 | +0.49(+1.16%) |
Mar 24, 2021 | 42.38 | 42.92 | 41.85 | 41.85 | 341,960 | -0.29(-0.69%) |
Mar 23, 2021 | 42.76 | 43.00 | 41.97 | 42.14 | 434,081 | -0.93(-2.15%) |
Mar 22, 2021 | 43.52 | 43.71 | 42.95 | 43.07 | 161,983 | -0.47(-1.08%) |
Mar 19, 2021 | 43.44 | 43.71 | 43.23 | 43.54 | 239,835 | -0.06(-0.13%) |
Mar 18, 2021 | 43.75 | 44.31 | 43.47 | 43.59 | 193,413 | -0.35(-0.81%) |
Mar 17, 2021 | 43.94 | 44.04 | 43.68 | 43.95 | 201,498 | -0.10(-0.23%) |
Mar 16, 2021 | 44.28 | 44.30 | 43.99 | 44.05 | 199,013 | -0.33(-0.74%) |
Mar 15, 2021 | 44.44 | 44.45 | 43.93 | 44.38 | 553,757 | -0.09(-0.21%) |
Mar 12, 2021 | 43.99 | 44.55 | 43.99 | 44.47 | 323,644 | +0.44(+0.99%) |
Mar 11, 2021 | 43.93 | 44.08 | 43.81 | 44.03 | 298,662 | +0.25(+0.57%) |
Mar 10, 2021 | 43.30 | 43.87 | 43.25 | 43.78 | 466,341 | +0.62(+1.45%) |
Mar 09, 2021 | 43.24 | 43.63 | 43.12 | 43.16 | 306,438 | +0.10(+0.24%) |
Mar 08, 2021 | 42.51 | 43.30 | 42.45 | 43.05 | 353,901 | +0.68(+1.61%) |
Mar 05, 2021 | 41.89 | 42.47 | 41.54 | 42.37 | 296,065 | +0.95(+2.29%) |
Mar 04, 2021 | 41.92 | 42.28 | 41.25 | 41.42 | 509,924 | -0.52(-1.24%) |
Mar 03, 2021 | 41.81 | 42.49 | 41.79 | 41.94 | 319,740 | +0.22(+0.54%) |
Mar 02, 2021 | 42.31 | 42.48 | 41.72 | 41.72 | 342,346 | -0.63(-1.50%) |