Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.94 | 35.25 | 31.63 | 32.13 | 518,861 | -2.65(-7.62%) |
Apr 28, 2022 | 34.76 | 35.22 | 33.88 | 34.78 | 227,592 | +0.45(+1.31%) |
Apr 27, 2022 | 34.41 | 35.20 | 34.10 | 34.33 | 277,556 | +0.00(+0.00%) |
Apr 26, 2022 | 35.47 | 35.73 | 34.31 | 34.33 | 276,308 | -1.59(-4.42%) |
Apr 25, 2022 | 35.78 | 36.26 | 34.94 | 35.92 | 389,431 | -0.23(-0.64%) |
Apr 22, 2022 | 36.27 | 36.71 | 35.81 | 36.15 | 244,015 | -0.28(-0.76%) |
Apr 21, 2022 | 35.96 | 36.70 | 35.82 | 36.42 | 301,342 | +0.77(+2.17%) |
Apr 20, 2022 | 35.39 | 35.98 | 35.39 | 35.65 | 237,317 | +0.70(+2.00%) |
Apr 19, 2022 | 33.92 | 35.20 | 33.92 | 34.95 | 182,705 | +0.83(+2.44%) |
Apr 18, 2022 | 34.33 | 34.85 | 33.93 | 34.12 | 189,983 | -0.27(-0.78%) |
Apr 14, 2022 | 34.39 | 34.76 | 34.13 | 34.39 | 239,268 | -0.02(-0.06%) |
Apr 13, 2022 | 34.57 | 34.92 | 34.31 | 34.41 | 260,530 | -0.30(-0.85%) |
Apr 12, 2022 | 35.12 | 35.75 | 34.61 | 34.70 | 214,015 | -0.11(-0.33%) |
Apr 11, 2022 | 34.89 | 35.74 | 34.73 | 34.82 | 206,571 | -0.55(-1.57%) |
Apr 08, 2022 | 36.15 | 36.60 | 35.35 | 35.37 | 141,929 | -0.94(-2.58%) |
Apr 07, 2022 | 36.34 | 36.46 | 35.70 | 36.31 | 237,082 | -0.11(-0.29%) |
Apr 06, 2022 | 36.77 | 36.83 | 36.34 | 36.41 | 184,753 | -0.64(-1.73%) |
Apr 05, 2022 | 38.43 | 38.62 | 37.05 | 37.06 | 181,576 | -1.35(-3.51%) |
Apr 04, 2022 | 38.52 | 38.69 | 37.63 | 38.40 | 182,541 | -0.02(-0.05%) |
Apr 01, 2022 | 38.65 | 38.84 | 37.75 | 38.42 | 191,757 | -0.03(-0.07%) |
Mar 31, 2022 | 38.67 | 39.00 | 38.20 | 38.45 | 191,745 | -0.44(-1.13%) |
Mar 30, 2022 | 39.63 | 39.78 | 38.69 | 38.89 | 131,551 | -0.61(-1.55%) |
Mar 29, 2022 | 39.44 | 40.12 | 39.36 | 39.50 | 219,882 | +0.41(+1.05%) |
Mar 28, 2022 | 39.63 | 39.68 | 38.86 | 39.09 | 173,858 | -0.80(-2.01%) |
Mar 25, 2022 | 40.15 | 40.69 | 39.74 | 39.90 | 148,843 | -0.21(-0.52%) |
Mar 24, 2022 | 39.77 | 40.17 | 39.24 | 40.11 | 160,608 | +0.53(+1.33%) |
Mar 23, 2022 | 39.80 | 39.90 | 39.30 | 39.58 | 190,918 | -0.44(-1.10%) |
Mar 22, 2022 | 40.33 | 40.67 | 39.95 | 40.02 | 190,162 | -0.10(-0.24%) |
Mar 21, 2022 | 39.99 | 40.70 | 39.86 | 40.12 | 258,039 | +0.27(+0.67%) |
Mar 18, 2022 | 39.93 | 40.32 | 39.55 | 39.85 | 533,540 | -0.19(-0.48%) |
Mar 17, 2022 | 39.68 | 40.29 | 39.66 | 40.04 | 238,288 | +0.08(+0.19%) |
Mar 16, 2022 | 39.33 | 40.25 | 38.89 | 39.96 | 288,100 | +1.33(+3.44%) |
Mar 15, 2022 | 39.57 | 39.75 | 38.15 | 38.63 | 408,026 | -0.58(-1.49%) |
Mar 14, 2022 | 39.88 | 39.88 | 39.06 | 39.22 | 188,526 | -0.37(-0.94%) |
Mar 11, 2022 | 40.43 | 40.66 | 39.54 | 39.59 | 147,212 | -0.74(-1.83%) |
Mar 10, 2022 | 40.67 | 41.03 | 40.02 | 40.33 | 248,695 | -0.93(-2.25%) |
Mar 09, 2022 | 41.56 | 41.56 | 40.84 | 41.26 | 325,125 | +0.77(+1.91%) |
Mar 08, 2022 | 40.73 | 41.38 | 39.85 | 40.48 | 419,263 | +0.08(+0.19%) |
Mar 07, 2022 | 42.18 | 42.41 | 40.36 | 40.40 | 215,321 | -1.74(-4.13%) |
Mar 04, 2022 | 41.82 | 42.28 | 41.67 | 42.15 | 358,582 | -0.29(-0.68%) |
Mar 03, 2022 | 43.47 | 43.93 | 42.07 | 42.43 | 465,711 | -0.85(-1.97%) |
Mar 02, 2022 | 42.30 | 43.93 | 42.16 | 43.28 | 228,063 | +1.41(+3.36%) |
Mar 01, 2022 | 44.19 | 44.32 | 41.62 | 41.88 | 305,636 | -2.56(-5.77%) |
Feb 28, 2022 | 44.21 | 45.01 | 44.00 | 44.44 | 332,757 | -0.29(-0.64%) |
Feb 25, 2022 | 44.49 | 45.32 | 44.52 | 44.73 | 221,084 | +0.34(+0.78%) |
Feb 24, 2022 | 43.44 | 44.58 | 42.97 | 44.38 | 211,199 | +0.12(+0.28%) |
Feb 23, 2022 | 44.26 | 45.15 | 44.08 | 44.26 | 257,560 | +0.07(+0.15%) |
Feb 22, 2022 | 45.00 | 45.36 | 43.62 | 44.19 | 262,331 | -1.49(-3.26%) |
Feb 18, 2022 | 45.68 | 0 | +0.47(+1.03%) | |||
Feb 17, 2022 | 45.17 | 45.30 | 44.66 | 45.21 | 233,051 | +0.49(+1.09%) |
Feb 16, 2022 | 44.85 | 46.04 | 44.73 | 44.73 | 126,981 | -0.10(-0.21%) |
Feb 15, 2022 | 44.40 | 45.10 | 44.32 | 44.82 | 140,683 | +0.79(+1.80%) |
Feb 14, 2022 | 43.57 | 44.29 | 43.25 | 44.03 | 249,077 | +0.76(+1.76%) |
Feb 11, 2022 | 43.28 | 43.86 | 42.83 | 43.27 | 167,646 | +0.12(+0.29%) |
Feb 10, 2022 | 43.30 | 44.09 | 42.86 | 43.14 | 249,517 | -0.83(-1.89%) |
Feb 09, 2022 | 43.66 | 44.66 | 43.66 | 43.97 | 198,126 | +0.59(+1.36%) |
Feb 08, 2022 | 42.62 | 43.47 | 42.32 | 43.38 | 102,354 | +0.97(+2.29%) |
Feb 07, 2022 | 42.49 | 42.69 | 42.17 | 42.41 | 95,509 | -0.12(-0.29%) |
Feb 04, 2022 | 42.88 | 43.01 | 41.93 | 42.53 | 101,229 | -0.63(-1.46%) |
Feb 03, 2022 | 43.61 | 43.10 | 43.16 | 99,329 | -0.61(-1.39%) | |
Feb 02, 2022 | 43.34 | 44.21 | 43.32 | 43.77 | 209,387 | +0.38(+0.88%) |
Feb 01, 2022 | 43.26 | 43.55 | 42.54 | 43.39 | 230,708 | +0.32(+0.75%) |
Jan 31, 2022 | 42.51 | 43.12 | 43.07 | 261,421 | +0.09(+0.20%) | |
Jan 28, 2022 | 42.80 | 43.16 | 41.56 | 42.98 | 205,258 | +0.16(+0.38%) |
Jan 27, 2022 | 43.35 | 43.98 | 42.44 | 42.82 | 216,867 | -0.52(-1.21%) |
Jan 26, 2022 | 44.18 | 45.02 | 42.87 | 43.34 | 191,928 | -0.27(-0.61%) |
Jan 25, 2022 | 43.79 | 44.16 | 42.36 | 43.61 | 173,034 | -0.77(-1.74%) |
Jan 24, 2022 | 42.91 | 44.61 | 42.35 | 44.38 | 183,835 | +0.96(+2.22%) |
Jan 21, 2022 | 43.70 | 44.67 | 43.39 | 43.42 | 180,915 | -0.18(-0.42%) |
Jan 20, 2022 | 44.64 | 45.03 | 43.52 | 43.60 | 153,638 | -0.79(-1.78%) |
Jan 19, 2022 | 45.06 | 45.41 | 44.17 | 44.39 | 78,680 | -0.70(-1.54%) |
Jan 18, 2022 | 45.66 | 45.66 | 44.96 | 45.09 | 96,150 | -0.86(-1.87%) |
Jan 14, 2022 | 45.95 | 0 | +0.07(+0.15%) | |||
Jan 13, 2022 | 44.71 | 45.90 | 44.71 | 45.88 | 139,240 | +1.26(+2.82%) |
Jan 12, 2022 | 45.11 | 45.30 | 44.40 | 44.62 | 120,678 | -0.34(-0.76%) |
Jan 11, 2022 | 45.20 | 45.20 | 44.41 | 44.97 | 92,512 | -0.02(-0.04%) |
Jan 10, 2022 | 45.49 | 45.49 | 44.72 | 44.98 | 151,763 | -0.72(-1.59%) |
Jan 07, 2022 | 45.59 | 46.28 | 45.59 | 45.71 | 106,809 | -0.07(-0.15%) |
Jan 06, 2022 | 45.97 | 46.36 | 45.63 | 45.78 | 127,649 | +0.09(+0.19%) |
Jan 05, 2022 | 45.90 | 46.52 | 45.53 | 45.69 | 171,286 | -0.34(-0.75%) |
Jan 04, 2022 | 45.22 | 46.20 | 45.22 | 46.03 | 107,064 | +0.92(+2.05%) |
Jan 03, 2022 | 44.46 | 45.62 | 44.30 | 45.11 | 200,511 | +0.69(+1.55%) |
Dec 31, 2021 | 44.43 | 44.68 | 44.06 | 44.42 | 140,488 | -0.06(-0.13%) |
Dec 30, 2021 | 44.73 | 45.31 | 44.41 | 44.48 | 119,506 | -0.25(-0.55%) |
Dec 29, 2021 | 44.55 | 44.90 | 44.32 | 44.73 | 56,483 | +0.06(+0.13%) |
Dec 28, 2021 | 44.11 | 44.85 | 44.11 | 44.67 | 77,804 | +0.42(+0.95%) |
Dec 27, 2021 | 44.16 | 44.71 | 43.47 | 44.25 | 112,251 | +0.13(+0.30%) |
Dec 23, 2021 | 43.94 | 44.40 | 43.83 | 44.12 | 108,263 | +0.37(+0.85%) |
Dec 22, 2021 | 43.63 | 44.00 | 43.20 | 43.74 | 116,694 | +0.19(+0.44%) |
Dec 21, 2021 | 41.91 | 43.68 | 41.91 | 43.55 | 166,578 | +1.97(+4.75%) |
Dec 20, 2021 | 42.41 | 42.49 | 40.41 | 41.58 | 260,270 | -1.46(-3.39%) |
Dec 17, 2021 | 42.95 | 43.69 | 41.88 | 43.04 | 673,461 | +0.26(+0.60%) |
Dec 16, 2021 | 42.76 | 44.11 | 42.46 | 42.78 | 253,125 | +0.27(+0.63%) |
Dec 15, 2021 | 43.74 | 44.30 | 41.30 | 42.51 | 353,659 | -1.58(-3.59%) |
Dec 14, 2021 | 43.77 | 44.91 | 43.46 | 44.10 | 436,964 | -0.32(-0.73%) |
Dec 13, 2021 | 43.64 | 44.84 | 43.14 | 44.42 | 388,811 | +0.47(+1.06%) |
Dec 10, 2021 | 44.45 | 44.64 | 43.77 | 43.95 | 213,366 | -0.18(-0.41%) |
Dec 09, 2021 | 43.81 | 44.39 | 43.64 | 44.14 | 144,131 | -0.14(-0.32%) |
Dec 08, 2021 | 44.35 | 44.69 | 44.09 | 44.28 | 144,113 | +0.08(+0.17%) |
Dec 07, 2021 | 44.97 | 45.13 | 43.55 | 44.20 | 223,005 | -0.36(-0.81%) |
Dec 06, 2021 | 44.31 | 45.60 | 44.16 | 44.56 | 246,019 | +0.89(+2.03%) |
Dec 03, 2021 | 43.33 | 43.91 | 42.92 | 43.68 | 729,371 | +0.54(+1.26%) |
Dec 02, 2021 | 42.03 | 43.45 | 42.00 | 43.13 | 262,445 | +1.54(+3.71%) |
Dec 01, 2021 | 42.55 | 43.31 | 41.55 | 41.59 | 470,989 | +0.16(+0.39%) |
Nov 30, 2021 | 41.69 | 42.31 | 41.28 | 41.43 | 638,888 | -0.76(-1.81%) |
Nov 29, 2021 | 42.03 | 42.53 | 41.22 | 42.19 | 327,541 | +0.79(+1.91%) |
Nov 26, 2021 | 42.22 | 42.64 | 40.72 | 41.40 | 167,450 | -2.39(-5.46%) |
Nov 24, 2021 | 44.35 | 44.47 | 43.75 | 43.79 | 144,484 | -0.75(-1.69%) |
Nov 23, 2021 | 44.05 | 44.77 | 44.05 | 44.55 | 246,729 | +0.72(+1.65%) |
Nov 22, 2021 | 43.53 | 44.72 | 42.94 | 43.82 | 191,108 | +0.67(+1.55%) |
Nov 19, 2021 | 42.84 | 43.41 | 42.57 | 43.15 | 223,770 | -0.01(-0.02%) |
Nov 18, 2021 | 43.13 | 43.24 | 43.07 | 43.16 | 216,074 | +0.21(+0.49%) |
Nov 17, 2021 | 41.82 | 43.14 | 41.75 | 42.95 | 241,561 | +0.85(+2.01%) |
Nov 16, 2021 | 41.93 | 42.48 | 41.66 | 42.11 | 202,872 | +0.11(+0.27%) |
Nov 15, 2021 | 42.30 | 42.33 | 41.62 | 41.99 | 243,226 | +0.08(+0.18%) |
Nov 12, 2021 | 42.07 | 42.28 | 41.77 | 41.92 | 198,669 | +0.03(+0.07%) |
Nov 11, 2021 | 42.02 | 42.02 | 41.53 | 41.89 | 110,979 | -0.11(-0.27%) |
Nov 10, 2021 | 41.78 | 42.00 | 103,763 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.20 | 42.20 | 41.44 | 41.80 | 242,457 | -0.59(-1.39%) |
Nov 08, 2021 | 42.29 | 42.62 | 41.75 | 42.38 | 182,026 | +0.40(+0.95%) |
Nov 05, 2021 | 40.15 | 42.19 | 40.15 | 41.98 | 250,844 | +2.42(+6.12%) |
Nov 04, 2021 | 39.79 | 40.35 | 39.22 | 39.56 | 164,003 | -0.16(-0.41%) |
Nov 03, 2021 | 38.56 | 39.82 | 38.44 | 39.72 | 190,425 | +1.01(+2.60%) |
Nov 02, 2021 | 39.74 | 39.88 | 38.72 | 38.72 | 206,927 | -0.85(-2.14%) |
Nov 01, 2021 | 39.69 | 39.65 | 39.13 | 39.56 | 160,498 | -0.28(-0.72%) |
Oct 29, 2021 | 40.64 | 41.82 | 39.51 | 39.85 | 266,594 | +0.86(+2.19%) |
Oct 28, 2021 | 38.86 | 39.46 | 38.86 | 38.99 | 157,571 | +0.28(+0.74%) |
Oct 27, 2021 | 39.59 | 39.58 | 38.67 | 38.71 | 192,274 | -1.00(-2.51%) |
Oct 26, 2021 | 40.04 | 39.67 | 39.70 | 139,321 | -0.37(-0.92%) | |
Oct 25, 2021 | 39.75 | 40.22 | 39.53 | 40.08 | 121,800 | +0.23(+0.57%) |
Oct 22, 2021 | 40.27 | 40.40 | 39.71 | 39.85 | 80,920 | -0.34(-0.85%) |
Oct 21, 2021 | 40.47 | 40.60 | 39.68 | 40.19 | 132,572 | -0.41(-1.01%) |
Oct 20, 2021 | 40.14 | 40.80 | 39.80 | 40.60 | 82,103 | +0.49(+1.23%) |
Oct 19, 2021 | 40.29 | 40.43 | 39.75 | 40.10 | 93,297 | +0.06(+0.14%) |
Oct 18, 2021 | 39.70 | 40.29 | 39.52 | 40.05 | 162,799 | +0.10(+0.26%) |
Oct 15, 2021 | 41.33 | 41.51 | 39.91 | 39.94 | 209,533 | -0.92(-2.26%) |
Oct 14, 2021 | 41.07 | 41.36 | 40.67 | 40.86 | 202,247 | +0.31(+0.77%) |
Oct 13, 2021 | 41.12 | 41.94 | 40.27 | 40.55 | 143,348 | -0.57(-1.39%) |
Oct 12, 2021 | 41.06 | 41.48 | 40.69 | 41.12 | 208,569 | +0.14(+0.35%) |
Oct 11, 2021 | 41.43 | 41.88 | 40.94 | 40.98 | 149,738 | -0.45(-1.08%) |
Oct 08, 2021 | 41.64 | 41.98 | 41.28 | 41.42 | 136,385 | -0.30(-0.73%) |
Oct 07, 2021 | 41.57 | 42.19 | 41.57 | 41.73 | 187,309 | +0.58(+1.41%) |
Oct 06, 2021 | 41.03 | 41.31 | 40.17 | 41.15 | 152,020 | -0.31(-0.76%) |
Oct 05, 2021 | 41.39 | 41.77 | 40.96 | 41.46 | 225,452 | +0.14(+0.34%) |
Oct 04, 2021 | 40.89 | 41.56 | 40.83 | 41.32 | 161,108 | +0.49(+1.21%) |
Oct 01, 2021 | 40.13 | 41.22 | 39.80 | 40.83 | 280,835 | +1.18(+2.97%) |
Sep 30, 2021 | 40.56 | 40.73 | 39.59 | 39.65 | 257,901 | -0.67(-1.67%) |
Sep 29, 2021 | 40.55 | 40.78 | 40.16 | 40.32 | 296,154 | -0.16(-0.40%) |
Sep 28, 2021 | 41.37 | 42.21 | 40.48 | 40.48 | 195,028 | -1.07(-2.58%) |
Sep 27, 2021 | 40.40 | 42.22 | 40.30 | 41.56 | 173,318 | +1.22(+3.01%) |
Sep 24, 2021 | 40.43 | 41.33 | 40.28 | 40.34 | 151,354 | -0.29(-0.72%) |
Sep 23, 2021 | 40.18 | 41.16 | 40.18 | 40.64 | 169,937 | +0.61(+1.52%) |
Sep 22, 2021 | 40.11 | 41.01 | 39.98 | 40.03 | 201,289 | +0.28(+0.72%) |
Sep 21, 2021 | 40.98 | 41.09 | 39.69 | 39.74 | 159,295 | -0.95(-2.33%) |
Sep 20, 2021 | 40.24 | 40.70 | 39.83 | 40.69 | 196,145 | -0.46(-1.11%) |
Sep 17, 2021 | 41.56 | 41.56 | 40.79 | 41.15 | 699,165 | -0.31(-0.76%) |
Sep 16, 2021 | 42.85 | 43.27 | 41.46 | 41.46 | 187,771 | -1.48(-3.45%) |
Sep 15, 2021 | 42.72 | 43.38 | 42.52 | 42.94 | 188,790 | +0.29(+0.67%) |
Sep 14, 2021 | 43.64 | 43.90 | 42.34 | 42.66 | 257,290 | -0.76(-1.75%) |
Sep 13, 2021 | 43.30 | 43.79 | 42.87 | 43.42 | 142,231 | +0.62(+1.44%) |
Sep 10, 2021 | 43.41 | 43.77 | 42.75 | 42.80 | 235,578 | -0.27(-0.62%) |
Sep 09, 2021 | 43.30 | 43.67 | 43.05 | 43.07 | 199,492 | -0.16(-0.37%) |
Sep 08, 2021 | 43.41 | 43.70 | 43.09 | 43.23 | 212,798 | -0.41(-0.94%) |
Sep 07, 2021 | 44.50 | 44.50 | 43.51 | 43.64 | 182,697 | -1.05(-2.36%) |
Sep 03, 2021 | 44.76 | 45.49 | 44.22 | 44.69 | 265,963 | -0.34(-0.76%) |
Sep 02, 2021 | 45.00 | 45.41 | 44.32 | 45.03 | 234,972 | +0.29(+0.66%) |
Sep 01, 2021 | 45.40 | 45.40 | 44.43 | 44.74 | 146,197 | -0.55(-1.22%) |
Aug 31, 2021 | 45.70 | 45.98 | 45.16 | 45.29 | 279,481 | -0.64(-1.39%) |
Aug 30, 2021 | 46.65 | 46.65 | 45.87 | 45.93 | 84,561 | -0.48(-1.04%) |
Aug 27, 2021 | 45.08 | 46.58 | 45.08 | 46.41 | 192,487 | +1.39(+3.08%) |
Aug 26, 2021 | 45.37 | 46.09 | 45.01 | 45.03 | 130,231 | -0.54(-1.19%) |
Aug 25, 2021 | 45.39 | 46.00 | 45.07 | 45.57 | 85,495 | +0.20(+0.44%) |
Aug 24, 2021 | 45.16 | 45.76 | 45.10 | 45.37 | 123,959 | +0.22(+0.48%) |
Aug 23, 2021 | 45.19 | 45.47 | 44.97 | 45.15 | 78,043 | +0.26(+0.57%) |
Aug 20, 2021 | 44.28 | 45.22 | 44.12 | 44.89 | 182,985 | +0.43(+0.96%) |
Aug 19, 2021 | 44.23 | 44.58 | 43.76 | 44.47 | 209,447 | -0.37(-0.82%) |
Aug 18, 2021 | 45.20 | 45.67 | 44.66 | 44.84 | 191,151 | -0.60(-1.31%) |
Aug 17, 2021 | 46.36 | 46.36 | 44.98 | 45.43 | 171,025 | -1.53(-3.27%) |
Aug 16, 2021 | 47.50 | 47.65 | 46.66 | 46.97 | 189,274 | -0.69(-1.45%) |
Aug 13, 2021 | 47.36 | 47.67 | 46.66 | 47.66 | 108,053 | +0.46(+0.98%) |
Aug 12, 2021 | 47.33 | 47.60 | 46.72 | 47.20 | 163,192 | -0.02(-0.04%) |
Aug 11, 2021 | 46.66 | 47.23 | 46.32 | 47.21 | 117,269 | +0.73(+1.57%) |
Aug 10, 2021 | 46.18 | 46.52 | 46.08 | 46.48 | 122,896 | +0.40(+0.86%) |
Aug 09, 2021 | 47.05 | 47.05 | 46.04 | 46.09 | 54,098 | -1.14(-2.41%) |
Aug 06, 2021 | 47.10 | 47.76 | 47.02 | 47.22 | 91,095 | +0.60(+1.28%) |
Aug 05, 2021 | 45.95 | 47.02 | 45.95 | 46.63 | 62,843 | +0.77(+1.67%) |
Aug 04, 2021 | 46.62 | 47.24 | 45.80 | 45.86 | 100,615 | -1.49(-3.14%) |
Aug 03, 2021 | 47.50 | 47.70 | 46.68 | 47.35 | 171,446 | -0.22(-0.46%) |
Aug 02, 2021 | 48.36 | 49.31 | 47.35 | 47.56 | 228,053 | -0.42(-0.87%) |
Jul 30, 2021 | 48.20 | 48.80 | 46.74 | 47.98 | 127,815 | -0.47(-0.98%) |
Jul 29, 2021 | 48.41 | 48.98 | 47.95 | 48.45 | 109,560 | +0.63(+1.33%) |
Jul 28, 2021 | 47.86 | 48.26 | 46.77 | 47.82 | 121,689 | +0.60(+1.26%) |
Jul 27, 2021 | 47.05 | 47.50 | 46.60 | 47.22 | 98,851 | -0.06(-0.12%) |
Jul 26, 2021 | 47.18 | 47.73 | 46.80 | 47.28 | 83,399 | +0.35(+0.75%) |
Jul 23, 2021 | 46.95 | 47.01 | 46.36 | 46.93 | 52,107 | +0.28(+0.61%) |
Jul 22, 2021 | 47.20 | 48.15 | 46.48 | 46.65 | 87,894 | -0.78(-1.64%) |
Jul 21, 2021 | 47.71 | 48.44 | 47.32 | 47.42 | 137,297 | +0.19(+0.40%) |
Jul 20, 2021 | 45.49 | 47.60 | 45.49 | 47.23 | 230,092 | +2.02(+4.46%) |
Jul 19, 2021 | 44.71 | 45.31 | 44.01 | 45.22 | 205,509 | -0.60(-1.30%) |
Jul 16, 2021 | 47.20 | 47.20 | 45.72 | 45.81 | 103,042 | -0.85(-1.83%) |
Jul 15, 2021 | 46.66 | 47.15 | 46.37 | 46.66 | 100,721 | -0.31(-0.67%) |
Jul 14, 2021 | 47.91 | 48.14 | 46.89 | 46.98 | 129,834 | -0.48(-1.02%) |
Jul 13, 2021 | 47.73 | 48.01 | 47.26 | 47.46 | 122,699 | -0.65(-1.36%) |
Jul 12, 2021 | 47.29 | 48.17 | 46.92 | 48.11 | 127,291 | +0.30(+0.63%) |
Jul 09, 2021 | 47.46 | 48.23 | 47.46 | 47.81 | 99,093 | +1.30(+2.79%) |
Jul 08, 2021 | 46.00 | 47.05 | 45.88 | 46.51 | 192,424 | -0.60(-1.27%) |
Jul 07, 2021 | 47.06 | 47.83 | 46.63 | 47.11 | 141,729 | -0.15(-0.32%) |
Jul 06, 2021 | 48.32 | 48.32 | 46.41 | 47.26 | 150,747 | -1.07(-2.21%) |
Jul 02, 2021 | 49.01 | 49.01 | 48.17 | 48.33 | 151,041 | -0.58(-1.18%) |
Jul 01, 2021 | 48.90 | 49.13 | 48.38 | 48.91 | 105,572 | +0.38(+0.78%) |
Jun 30, 2021 | 47.73 | 49.05 | 47.66 | 48.53 | 197,114 | +0.43(+0.89%) |
Jun 29, 2021 | 48.77 | 48.77 | 47.95 | 48.10 | 134,641 | -0.43(-0.88%) |
Jun 28, 2021 | 49.09 | 49.09 | 48.14 | 48.53 | 147,441 | -0.80(-1.61%) |
Jun 25, 2021 | 50.24 | 50.66 | 49.33 | 49.33 | 492,134 | -0.71(-1.42%) |
Jun 24, 2021 | 49.41 | 50.08 | 48.84 | 50.04 | 120,846 | +1.04(+2.13%) |
Jun 23, 2021 | 49.03 | 49.56 | 48.62 | 48.99 | 126,001 | +0.00(+0.00%) |
Jun 22, 2021 | 49.39 | 49.39 | 48.34 | 48.99 | 112,364 | -0.40(-0.81%) |
Jun 21, 2021 | 48.99 | 49.70 | 48.77 | 49.39 | 134,007 | +1.05(+2.17%) |
Jun 18, 2021 | 49.39 | 49.56 | 48.33 | 48.34 | 378,531 | -1.77(-3.53%) |
Jun 17, 2021 | 52.15 | 52.25 | 49.87 | 50.11 | 146,934 | -2.38(-4.53%) |
Jun 16, 2021 | 52.38 | 52.79 | 51.83 | 52.49 | 164,646 | -0.01(-0.02%) |
Jun 15, 2021 | 52.39 | 52.60 | 51.93 | 52.50 | 208,455 | +0.43(+0.82%) |
Jun 14, 2021 | 51.67 | 52.08 | 51.47 | 52.07 | 192,368 | +0.28(+0.55%) |
Jun 11, 2021 | 51.70 | 51.88 | 51.25 | 51.79 | 96,131 | +0.23(+0.44%) |
Jun 10, 2021 | 52.81 | 52.81 | 51.46 | 51.56 | 172,236 | -0.80(-1.52%) |
Jun 09, 2021 | 53.63 | 53.96 | 52.31 | 52.36 | 197,721 | -1.16(-2.18%) |
Jun 08, 2021 | 52.48 | 53.64 | 51.83 | 53.52 | 270,126 | +1.04(+1.98%) |
Jun 07, 2021 | 52.06 | 52.74 | 52.01 | 52.48 | 235,124 | +0.36(+0.69%) |
Jun 04, 2021 | 51.30 | 52.14 | 51.30 | 52.12 | 209,531 | +0.99(+1.94%) |
Jun 03, 2021 | 49.99 | 51.13 | 49.69 | 51.12 | 169,009 | +0.89(+1.77%) |
Jun 02, 2021 | 51.19 | 51.19 | 49.66 | 50.23 | 169,348 | -0.81(-1.60%) |
Jun 01, 2021 | 51.03 | 52.28 | 50.77 | 51.05 | 261,153 | +0.46(+0.92%) |
May 28, 2021 | 49.97 | 50.64 | 49.33 | 50.59 | 265,427 | +1.04(+2.10%) |
May 27, 2021 | 49.01 | 49.94 | 48.88 | 49.54 | 194,090 | +1.20(+2.49%) |
May 26, 2021 | 47.58 | 48.48 | 47.54 | 48.34 | 107,829 | +0.80(+1.69%) |
May 25, 2021 | 48.58 | 49.25 | 47.51 | 47.54 | 135,283 | -0.94(-1.95%) |
May 24, 2021 | 48.64 | 48.64 | 48.07 | 48.48 | 93,383 | +0.09(+0.18%) |
May 21, 2021 | 48.58 | 48.85 | 47.91 | 48.39 | 109,656 | +0.42(+0.87%) |
May 20, 2021 | 47.51 | 48.07 | 47.21 | 47.98 | 106,797 | +0.34(+0.71%) |
May 19, 2021 | 47.26 | 47.68 | 46.53 | 47.64 | 127,166 | -0.44(-0.92%) |
May 18, 2021 | 48.72 | 48.95 | 48.00 | 48.08 | 116,641 | -0.83(-1.70%) |
May 17, 2021 | 48.97 | 49.17 | 48.26 | 48.91 | 124,051 | -0.61(-1.24%) |
May 14, 2021 | 48.92 | 49.67 | 48.76 | 49.53 | 83,387 | +0.98(+2.02%) |
May 13, 2021 | 46.97 | 48.84 | 46.94 | 48.55 | 117,501 | +1.49(+3.17%) |
May 12, 2021 | 48.58 | 48.81 | 46.91 | 47.05 | 127,413 | -1.66(-3.41%) |
May 11, 2021 | 48.57 | 49.42 | 48.30 | 48.72 | 231,463 | -0.82(-1.66%) |
May 10, 2021 | 51.00 | 51.25 | 49.57 | 49.54 | 158,449 | -1.13(-2.24%) |
May 07, 2021 | 49.83 | 50.84 | 49.83 | 50.67 | 147,069 | +0.43(+0.86%) |
May 06, 2021 | 48.91 | 50.24 | 48.62 | 50.24 | 236,893 | +1.47(+3.02%) |
May 05, 2021 | 48.87 | 49.14 | 48.37 | 48.76 | 150,304 | +0.06(+0.12%) |
May 04, 2021 | 47.96 | 49.04 | 47.96 | 48.71 | 220,842 | +0.05(+0.10%) |