Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.59 | 47.19 | 47.15 | 732,443 | +0.46(+0.99%) | |
Jan 28, 2022 | 46.05 | 46.69 | 45.66 | 46.69 | 566,048 | +0.60(+1.30%) |
Jan 27, 2022 | 46.62 | 47.05 | 45.83 | 46.09 | 743,816 | -0.06(-0.13%) |
Jan 26, 2022 | 46.90 | 47.17 | 45.70 | 46.15 | 1,026,552 | -0.26(-0.56%) |
Jan 25, 2022 | 45.81 | 46.71 | 45.09 | 46.41 | 732,306 | +0.13(+0.28%) |
Jan 24, 2022 | 45.18 | 46.43 | 44.48 | 46.28 | 1,280,019 | +0.53(+1.16%) |
Jan 21, 2022 | 46.41 | 46.53 | 45.58 | 45.75 | 636,037 | -0.71(-1.53%) |
Jan 20, 2022 | 47.47 | 47.79 | 46.44 | 46.46 | 957,942 | -0.92(-1.94%) |
Jan 19, 2022 | 48.13 | 48.22 | 47.35 | 47.38 | 647,609 | -0.50(-1.04%) |
Jan 18, 2022 | 48.55 | 48.55 | 47.67 | 47.88 | 856,546 | -0.53(-1.09%) |
Jan 14, 2022 | 48.41 | 0 | +0.11(+0.23%) | |||
Jan 13, 2022 | 48.39 | 48.72 | 48.14 | 48.30 | 819,273 | -0.07(-0.14%) |
Jan 12, 2022 | 48.45 | 48.59 | 47.93 | 48.37 | 699,115 | +0.08(+0.17%) |
Jan 11, 2022 | 47.86 | 48.29 | 47.49 | 48.29 | 543,602 | +0.56(+1.17%) |
Jan 10, 2022 | 47.58 | 47.78 | 47.07 | 47.73 | 754,109 | +0.09(+0.19%) |
Jan 07, 2022 | 47.59 | 47.84 | 47.42 | 47.64 | 853,197 | +0.18(+0.38%) |
Jan 06, 2022 | 47.62 | 47.78 | 47.12 | 47.46 | 660,893 | +0.05(+0.11%) |
Jan 05, 2022 | 48.00 | 48.46 | 47.34 | 47.41 | 675,622 | -0.42(-0.88%) |
Jan 04, 2022 | 47.45 | 47.99 | 47.45 | 47.83 | 513,585 | +0.59(+1.25%) |
Jan 03, 2022 | 47.16 | 47.38 | 47.00 | 47.24 | 270,469 | +0.15(+0.32%) |
Dec 31, 2021 | 47.04 | 47.23 | 46.99 | 47.09 | 204,950 | -0.02(-0.04%) |
Dec 30, 2021 | 47.11 | 47.43 | 47.04 | 47.11 | 284,059 | +0.04(+0.08%) |
Dec 29, 2021 | 46.91 | 47.14 | 46.83 | 47.07 | 331,884 | +0.16(+0.34%) |
Dec 28, 2021 | 46.93 | 47.22 | 46.78 | 46.91 | 179,404 | -0.01(-0.02%) |
Dec 27, 2021 | 46.34 | 46.92 | 46.19 | 46.92 | 222,627 | +0.66(+1.43%) |
Dec 23, 2021 | 46.18 | 46.43 | 46.12 | 46.26 | 225,639 | -0.05(-0.11%) |
Dec 22, 2021 | 46.04 | 46.39 | 45.77 | 46.31 | 243,962 | +0.26(+0.56%) |
Dec 21, 2021 | 45.67 | 46.06 | 45.61 | 46.05 | 340,543 | +0.87(+1.93%) |
Dec 20, 2021 | 45.55 | 45.55 | 44.77 | 45.18 | 377,071 | -0.82(-1.78%) |
Dec 17, 2021 | 46.15 | 46.39 | 45.74 | 46.00 | 209,503 | -0.27(-0.58%) |
Dec 16, 2021 | 46.39 | 46.80 | 46.17 | 46.27 | 231,869 | +0.18(+0.39%) |
Dec 15, 2021 | 45.71 | 46.14 | 45.20 | 46.09 | 242,019 | +0.44(+0.96%) |
Dec 14, 2021 | 45.43 | 46.04 | 45.40 | 45.65 | 201,975 | -0.08(-0.17%) |
Dec 13, 2021 | 46.46 | 46.46 | 45.64 | 45.73 | 192,288 | -0.73(-1.57%) |
Dec 10, 2021 | 46.35 | 46.46 | 45.91 | 46.46 | 137,352 | +0.41(+0.89%) |
Dec 09, 2021 | 46.18 | 46.41 | 46.05 | 46.05 | 296,054 | -0.38(-0.82%) |
Dec 08, 2021 | 46.61 | 46.64 | 46.29 | 46.43 | 263,524 | -0.03(-0.06%) |
Dec 07, 2021 | 46.27 | 46.69 | 46.14 | 46.46 | 217,567 | +0.72(+1.57%) |
Dec 06, 2021 | 45.53 | 46.08 | 45.38 | 45.74 | 226,151 | +0.55(+1.22%) |
Dec 03, 2021 | 45.56 | 45.59 | 44.83 | 45.19 | 240,384 | -0.07(-0.15%) |
Dec 02, 2021 | 44.23 | 45.48 | 44.23 | 45.26 | 157,272 | +1.11(+2.51%) |
Dec 01, 2021 | 45.30 | 45.67 | 44.13 | 44.15 | 151,979 | -0.38(-0.85%) |
Nov 30, 2021 | 45.43 | 45.56 | 44.48 | 44.53 | 539,655 | -1.34(-2.92%) |
Nov 29, 2021 | 46.33 | 46.33 | 45.59 | 45.87 | 171,941 | +0.08(+0.17%) |
Nov 26, 2021 | 45.65 | 46.02 | 45.38 | 45.79 | 140,483 | -1.00(-2.14%) |
Nov 24, 2021 | 46.70 | 46.89 | 46.62 | 46.79 | 154,606 | -0.04(-0.09%) |
Nov 23, 2021 | 46.58 | 46.91 | 46.42 | 46.83 | 189,891 | +0.25(+0.54%) |
Nov 22, 2021 | 46.29 | 46.94 | 46.14 | 46.58 | 236,720 | +0.40(+0.87%) |
Nov 19, 2021 | 46.65 | 46.65 | 46.12 | 46.18 | 156,158 | -0.69(-1.47%) |
Nov 18, 2021 | 47.16 | 46.87 | 46.54 | 46.87 | 165,264 | -0.06(-0.13%) |
Nov 17, 2021 | 47.29 | 47.29 | 46.83 | 46.93 | 278,615 | -0.38(-0.80%) |
Nov 16, 2021 | 47.46 | 47.56 | 47.27 | 47.31 | 160,086 | -0.06(-0.13%) |
Nov 15, 2021 | 47.60 | 47.60 | 47.28 | 47.37 | 137,032 | -0.03(-0.06%) |
Nov 12, 2021 | 47.41 | 47.47 | 47.20 | 47.40 | 99,723 | +0.15(+0.32%) |
Nov 11, 2021 | 47.13 | 47.32 | 46.95 | 47.25 | 174,348 | +0.40(+0.85%) |
Nov 10, 2021 | 47.15 | 46.85 | 444,052 | -0.36(-0.76%) | ||
Nov 09, 2021 | 47.21 | 47.33 | 46.93 | 47.21 | 991,831 | +0.05(+0.11%) |
Nov 08, 2021 | 47.25 | 47.33 | 47.06 | 47.16 | 177,719 | +0.24(+0.51%) |
Nov 05, 2021 | 46.73 | 47.03 | 46.73 | 46.92 | 174,877 | +0.64(+1.38%) |
Nov 04, 2021 | 46.70 | 46.82 | 46.11 | 46.28 | 180,272 | -0.21(-0.45%) |
Nov 03, 2021 | 45.88 | 46.56 | 45.75 | 46.49 | 219,606 | +0.60(+1.31%) |
Nov 02, 2021 | 45.93 | 45.93 | 45.60 | 45.89 | 144,631 | +0.06(+0.13%) |
Nov 01, 2021 | 45.23 | 45.89 | 45.04 | 45.83 | 166,772 | +0.79(+1.75%) |
Oct 29, 2021 | 45.13 | 45.24 | 44.88 | 45.04 | 252,327 | -0.11(-0.24%) |
Oct 28, 2021 | 44.82 | 45.15 | 44.82 | 45.15 | 189,142 | +0.64(+1.44%) |
Oct 27, 2021 | 45.53 | 45.53 | 44.51 | 44.51 | 214,670 | -1.07(-2.35%) |
Oct 26, 2021 | 46.09 | 45.58 | 226,090 | -0.37(-0.81%) | ||
Oct 25, 2021 | 45.94 | 46.13 | 45.85 | 45.95 | 167,603 | +0.13(+0.28%) |
Oct 22, 2021 | 45.78 | 46.01 | 45.59 | 45.82 | 93,068 | +0.06(+0.13%) |
Oct 21, 2021 | 45.81 | 45.84 | 45.50 | 45.76 | 219,907 | +0.01(+0.02%) |
Oct 20, 2021 | 45.40 | 45.91 | 45.30 | 45.75 | 380,812 | +0.43(+0.95%) |
Oct 19, 2021 | 45.37 | 45.42 | 45.19 | 45.32 | 532,622 | +0.16(+0.35%) |
Oct 18, 2021 | 45.04 | 45.32 | 44.87 | 45.16 | 147,806 | +0.05(+0.11%) |
Oct 15, 2021 | 45.33 | 45.46 | 45.09 | 45.11 | 160,564 | +0.09(+0.20%) |
Oct 14, 2021 | 44.71 | 45.09 | 44.63 | 45.02 | 332,531 | +0.70(+1.58%) |
Oct 13, 2021 | 44.35 | 44.43 | 43.80 | 44.32 | 340,055 | +0.04(+0.09%) |
Oct 12, 2021 | 44.40 | 44.53 | 44.16 | 44.28 | 78,060 | -0.02(-0.05%) |
Oct 11, 2021 | 44.71 | 44.94 | 44.30 | 44.30 | 259,611 | -0.27(-0.61%) |
Oct 08, 2021 | 44.71 | 44.87 | 44.53 | 44.57 | 190,566 | -0.10(-0.22%) |
Oct 07, 2021 | 44.36 | 44.88 | 44.36 | 44.67 | 122,012 | +0.64(+1.45%) |
Oct 06, 2021 | 43.91 | 44.05 | 43.39 | 44.03 | 222,088 | -0.26(-0.59%) |
Oct 05, 2021 | 44.45 | 44.65 | 44.13 | 44.29 | 323,649 | +0.07(+0.16%) |
Oct 04, 2021 | 44.30 | 44.77 | 44.08 | 44.22 | 223,068 | -0.05(-0.11%) |
Oct 01, 2021 | 44.00 | 44.52 | 43.57 | 44.27 | 212,351 | +0.57(+1.30%) |
Sep 30, 2021 | 44.83 | 44.83 | 43.70 | 43.70 | 233,838 | -1.11(-2.48%) |
Sep 29, 2021 | 44.88 | 45.01 | 44.63 | 44.81 | 156,298 | +0.14(+0.31%) |
Sep 28, 2021 | 45.09 | 45.25 | 44.65 | 44.67 | 162,456 | -0.53(-1.17%) |
Sep 27, 2021 | 44.80 | 45.36 | 44.80 | 45.20 | 154,310 | +0.58(+1.30%) |
Sep 24, 2021 | 44.34 | 44.78 | 44.34 | 44.62 | 97,531 | +0.07(+0.16%) |
Sep 23, 2021 | 44.10 | 44.83 | 44.10 | 44.55 | 142,683 | +0.55(+1.25%) |
Sep 22, 2021 | 43.63 | 44.31 | 43.63 | 44.00 | 65,983 | +0.66(+1.52%) |
Sep 21, 2021 | 43.86 | 43.91 | 43.23 | 43.34 | 118,872 | -0.16(-0.37%) |
Sep 20, 2021 | 43.43 | 43.77 | 43.01 | 43.50 | 156,299 | -0.87(-1.96%) |
Sep 17, 2021 | 44.59 | 44.61 | 44.24 | 44.37 | 74,734 | -0.21(-0.47%) |
Sep 16, 2021 | 44.43 | 44.76 | 44.31 | 44.58 | 159,280 | +0.10(+0.22%) |
Sep 15, 2021 | 43.82 | 44.51 | 43.82 | 44.48 | 86,941 | +0.63(+1.44%) |
Sep 14, 2021 | 44.34 | 44.34 | 43.78 | 43.85 | 111,414 | -0.38(-0.86%) |
Sep 13, 2021 | 44.34 | 44.41 | 44.05 | 44.23 | 99,625 | +0.10(+0.23%) |
Sep 10, 2021 | 44.79 | 44.81 | 44.10 | 44.13 | 90,353 | -0.47(-1.05%) |
Sep 09, 2021 | 44.45 | 44.78 | 44.42 | 44.60 | 61,782 | +0.08(+0.18%) |
Sep 08, 2021 | 44.67 | 44.73 | 44.42 | 44.52 | 111,573 | -0.28(-0.62%) |
Sep 07, 2021 | 45.12 | 45.12 | 44.76 | 44.80 | 127,685 | -0.40(-0.88%) |
Sep 03, 2021 | 45.25 | 45.25 | 45.01 | 45.20 | 109,483 | -0.11(-0.24%) |
Sep 02, 2021 | 45.06 | 45.35 | 45.06 | 45.31 | 95,984 | +0.31(+0.69%) |
Sep 01, 2021 | 45.17 | 45.17 | 44.81 | 45.00 | 176,815 | -0.05(-0.11%) |
Aug 31, 2021 | 45.00 | 45.09 | 44.89 | 45.05 | 339,104 | +0.11(+0.24%) |
Aug 30, 2021 | 45.02 | 45.17 | 44.77 | 44.94 | 183,680 | -0.01(-0.02%) |
Aug 27, 2021 | 44.80 | 45.05 | 44.66 | 44.95 | 202,539 | +0.22(+0.49%) |
Aug 26, 2021 | 45.23 | 45.23 | 44.63 | 44.73 | 125,490 | -0.39(-0.86%) |
Aug 25, 2021 | 45.04 | 45.25 | 44.88 | 45.12 | 150,323 | +0.27(+0.60%) |
Aug 24, 2021 | 44.78 | 45.02 | 44.70 | 44.85 | 97,937 | +0.19(+0.42%) |
Aug 23, 2021 | 44.64 | 44.74 | 44.50 | 44.66 | 84,753 | +0.29(+0.65%) |
Aug 20, 2021 | 43.95 | 44.40 | 43.95 | 44.37 | 91,930 | +0.53(+1.21%) |
Aug 19, 2021 | 43.79 | 44.10 | 43.56 | 43.84 | 112,787 | -0.22(-0.50%) |
Aug 18, 2021 | 44.42 | 44.58 | 44.04 | 44.06 | 125,334 | -0.34(-0.77%) |
Aug 17, 2021 | 44.49 | 44.53 | 43.95 | 44.40 | 115,521 | -0.35(-0.78%) |
Aug 16, 2021 | 44.54 | 44.76 | 44.20 | 44.75 | 120,065 | +0.08(+0.18%) |
Aug 13, 2021 | 44.97 | 44.97 | 44.62 | 44.67 | 115,281 | -0.20(-0.45%) |
Aug 12, 2021 | 45.01 | 45.01 | 44.61 | 44.87 | 151,822 | -0.02(-0.04%) |
Aug 11, 2021 | 44.88 | 44.89 | 44.61 | 44.89 | 85,572 | +0.09(+0.20%) |
Aug 10, 2021 | 44.47 | 44.91 | 44.37 | 44.80 | 133,644 | +0.43(+0.97%) |
Aug 09, 2021 | 44.17 | 44.47 | 44.02 | 44.37 | 102,819 | +0.25(+0.57%) |
Aug 06, 2021 | 44.15 | 44.22 | 43.99 | 44.12 | 148,271 | +0.01(+0.02%) |
Aug 05, 2021 | 43.92 | 44.29 | 43.92 | 44.11 | 92,233 | +0.20(+0.46%) |
Aug 04, 2021 | 44.32 | 44.39 | 43.91 | 43.91 | 173,250 | -0.60(-1.35%) |
Aug 03, 2021 | 43.98 | 44.51 | 43.46 | 44.51 | 588,483 | +0.72(+1.64%) |
Aug 02, 2021 | 43.92 | 44.17 | 43.75 | 43.79 | 82,623 | +0.02(+0.05%) |
Jul 30, 2021 | 43.89 | 44.18 | 43.76 | 43.77 | 71,167 | -0.21(-0.48%) |
Jul 29, 2021 | 43.77 | 44.12 | 43.77 | 43.98 | 118,614 | +0.50(+1.15%) |
Jul 28, 2021 | 43.49 | 43.62 | 43.11 | 43.48 | 145,653 | +0.08(+0.18%) |
Jul 27, 2021 | 43.42 | 43.42 | 43.09 | 43.40 | 392,657 | -0.17(-0.39%) |
Jul 26, 2021 | 43.49 | 43.77 | 43.44 | 43.57 | 105,879 | +0.08(+0.18%) |
Jul 23, 2021 | 43.16 | 43.51 | 43.08 | 43.49 | 60,847 | +0.51(+1.18%) |
Jul 22, 2021 | 43.12 | 43.12 | 42.78 | 42.98 | 80,777 | -0.18(-0.41%) |
Jul 21, 2021 | 42.92 | 43.22 | 42.92 | 43.16 | 197,900 | +0.47(+1.10%) |
Jul 20, 2021 | 42.10 | 42.91 | 42.10 | 42.69 | 197,370 | +0.84(+2.01%) |
Jul 19, 2021 | 41.54 | 41.90 | 41.43 | 41.85 | 282,698 | -0.26(-0.62%) |
Jul 16, 2021 | 42.63 | 42.68 | 42.09 | 42.11 | 303,523 | -0.28(-0.66%) |
Jul 15, 2021 | 42.50 | 42.54 | 42.18 | 42.39 | 232,355 | -0.21(-0.50%) |
Jul 14, 2021 | 42.76 | 42.90 | 42.54 | 42.60 | 62,225 | +0.11(+0.25%) |
Jul 13, 2021 | 42.91 | 43.01 | 42.49 | 42.49 | 92,391 | -0.60(-1.38%) |
Jul 12, 2021 | 42.94 | 43.13 | 42.74 | 43.09 | 67,440 | +0.07(+0.16%) |
Jul 09, 2021 | 42.67 | 43.04 | 42.67 | 43.02 | 164,029 | +0.70(+1.65%) |
Jul 08, 2021 | 42.15 | 42.57 | 41.86 | 42.32 | 156,960 | -0.38(-0.89%) |
Jul 07, 2021 | 42.49 | 42.76 | 42.33 | 42.70 | 127,224 | +0.11(+0.26%) |
Jul 06, 2021 | 43.16 | 43.16 | 42.23 | 42.59 | 104,471 | -0.59(-1.37%) |
Jul 02, 2021 | 43.29 | 43.29 | 43.04 | 43.18 | 110,691 | -0.03(-0.07%) |
Jul 01, 2021 | 42.97 | 43.27 | 42.88 | 43.21 | 87,533 | +0.43(+1.01%) |
Jun 30, 2021 | 42.72 | 42.86 | 42.63 | 42.78 | 70,720 | +0.04(+0.09%) |
Jun 29, 2021 | 42.69 | 43.01 | 42.66 | 42.74 | 87,626 | +0.07(+0.16%) |
Jun 28, 2021 | 42.82 | 42.82 | 42.53 | 42.67 | 95,616 | -0.18(-0.42%) |
Jun 25, 2021 | 42.58 | 42.87 | 42.57 | 42.85 | 57,546 | +0.37(+0.87%) |
Jun 24, 2021 | 42.35 | 42.52 | 42.20 | 42.48 | 152,797 | +0.24(+0.57%) |
Jun 23, 2021 | 42.36 | 42.41 | 42.23 | 42.24 | 162,072 | -0.12(-0.28%) |
Jun 22, 2021 | 42.29 | 42.45 | 41.98 | 42.36 | 122,696 | +0.16(+0.38%) |
Jun 21, 2021 | 41.61 | 42.24 | 41.60 | 42.20 | 366,751 | +0.63(+1.52%) |
Jun 18, 2021 | 41.84 | 41.84 | 41.47 | 41.57 | 260,506 | -0.57(-1.35%) |
Jun 17, 2021 | 42.62 | 42.73 | 41.76 | 42.14 | 213,432 | -0.59(-1.38%) |
Jun 16, 2021 | 43.04 | 43.08 | 42.59 | 42.73 | 114,616 | -0.43(-1.00%) |
Jun 15, 2021 | 43.15 | 43.22 | 42.94 | 43.16 | 262,252 | -0.04(-0.09%) |
Jun 14, 2021 | 43.65 | 43.65 | 42.96 | 43.20 | 128,893 | -0.43(-0.99%) |
Jun 11, 2021 | 43.65 | 43.70 | 43.45 | 43.63 | 117,221 | +0.18(+0.41%) |
Jun 10, 2021 | 43.69 | 43.78 | 43.40 | 43.45 | 96,745 | -0.02(-0.05%) |
Jun 09, 2021 | 43.57 | 43.73 | 43.45 | 43.47 | 195,059 | -0.19(-0.44%) |
Jun 08, 2021 | 43.61 | 43.69 | 43.30 | 43.66 | 179,087 | +0.15(+0.34%) |
Jun 07, 2021 | 43.40 | 43.68 | 43.15 | 43.51 | 197,897 | +0.24(+0.55%) |
Jun 04, 2021 | 43.32 | 43.33 | 43.02 | 43.27 | 134,581 | +0.18(+0.42%) |
Jun 03, 2021 | 43.00 | 43.12 | 42.68 | 43.09 | 80,972 | -0.01(-0.02%) |
Jun 02, 2021 | 43.33 | 43.33 | 43.01 | 43.10 | 185,174 | -0.09(-0.21%) |
Jun 01, 2021 | 43.37 | 43.37 | 43.02 | 43.19 | 114,985 | +0.11(+0.26%) |
May 28, 2021 | 43.45 | 43.45 | 42.95 | 43.08 | 165,175 | -0.14(-0.32%) |
May 27, 2021 | 43.37 | 43.37 | 43.18 | 43.22 | 107,334 | +0.20(+0.46%) |
May 26, 2021 | 42.91 | 43.02 | 42.75 | 43.02 | 111,807 | +0.33(+0.77%) |
May 25, 2021 | 43.20 | 43.20 | 42.65 | 42.69 | 111,341 | -0.31(-0.72%) |
May 24, 2021 | 43.27 | 43.27 | 42.98 | 43.00 | 119,545 | +0.08(+0.19%) |
May 21, 2021 | 43.05 | 43.22 | 42.86 | 42.92 | 107,168 | +0.17(+0.40%) |
May 20, 2021 | 42.68 | 42.91 | 42.46 | 42.75 | 172,674 | +0.19(+0.45%) |
May 19, 2021 | 42.56 | 42.59 | 41.98 | 42.56 | 249,687 | -0.36(-0.84%) |
May 18, 2021 | 43.48 | 43.48 | 42.92 | 42.92 | 431,133 | -0.45(-1.04%) |
May 17, 2021 | 43.30 | 43.44 | 43.09 | 43.37 | 354,851 | +0.12(+0.28%) |
May 14, 2021 | 43.17 | 43.29 | 43.00 | 43.25 | 242,777 | +0.44(+1.03%) |
May 13, 2021 | 42.27 | 42.97 | 42.13 | 42.81 | 205,250 | +0.76(+1.81%) |
May 12, 2021 | 42.93 | 43.06 | 42.00 | 42.05 | 750,507 | -1.15(-2.66%) |
May 11, 2021 | 43.64 | 43.64 | 42.84 | 43.20 | 445,976 | -0.65(-1.48%) |
May 10, 2021 | 43.98 | 44.43 | 43.82 | 43.85 | 590,164 | +0.13(+0.30%) |
May 07, 2021 | 43.41 | 43.75 | 43.14 | 43.72 | 788,014 | +0.51(+1.18%) |
May 06, 2021 | 42.92 | 43.21 | 42.59 | 43.21 | 216,052 | +0.35(+0.82%) |
May 05, 2021 | 42.88 | 42.95 | 42.45 | 42.86 | 370,127 | +0.13(+0.30%) |
May 04, 2021 | 42.64 | 42.73 | 42.30 | 42.73 | 127,185 | +0.05(+0.12%) |
May 03, 2021 | 42.29 | 42.87 | 42.24 | 42.68 | 120,846 | +0.69(+1.64%) |
Apr 30, 2021 | 42.19 | 42.27 | 41.90 | 41.99 | 100,700 | -0.35(-0.83%) |
Apr 29, 2021 | 42.35 | 42.41 | 42.05 | 42.34 | 146,478 | +0.23(+0.55%) |
Apr 28, 2021 | 42.22 | 42.24 | 42.07 | 42.11 | 208,443 | +0.03(+0.07%) |
Apr 27, 2021 | 41.98 | 42.22 | 41.94 | 42.08 | 158,418 | +0.06(+0.14%) |
Apr 26, 2021 | 42.35 | 42.35 | 41.98 | 42.02 | 132,778 | -0.15(-0.36%) |
Apr 23, 2021 | 42.05 | 42.31 | 41.74 | 42.17 | 141,000 | +0.29(+0.69%) |
Apr 22, 2021 | 42.37 | 42.37 | 41.80 | 41.88 | 139,918 | -0.33(-0.78%) |
Apr 21, 2021 | 41.78 | 42.24 | 41.77 | 42.21 | 199,390 | +0.50(+1.20%) |
Apr 20, 2021 | 42.15 | 42.15 | 41.54 | 41.71 | 251,910 | -0.39(-0.94%) |
Apr 19, 2021 | 42.42 | 42.42 | 42.00 | 42.10 | 207,582 | -0.17(-0.39%) |
Apr 16, 2021 | 42.19 | 42.37 | 42.08 | 42.27 | 226,600 | +0.43(+1.03%) |
Apr 15, 2021 | 41.85 | 41.88 | 41.65 | 41.84 | 237,253 | +0.28(+0.67%) |
Apr 14, 2021 | 41.58 | 41.79 | 41.45 | 41.56 | 75,784 | +0.16(+0.39%) |
Apr 13, 2021 | 41.70 | 41.70 | 41.25 | 41.40 | 165,336 | -0.28(-0.67%) |
Apr 12, 2021 | 41.72 | 41.72 | 41.54 | 41.68 | 70,901 | +0.08(+0.19%) |
Apr 09, 2021 | 41.39 | 41.60 | 41.26 | 41.60 | 62,300 | +0.38(+0.91%) |
Apr 08, 2021 | 41.42 | 41.42 | 41.01 | 41.23 | 165,603 | -0.00(-0.01%) |
Apr 07, 2021 | 41.51 | 41.51 | 41.19 | 41.23 | 119,772 | -0.12(-0.29%) |
Apr 06, 2021 | 41.36 | 41.55 | 41.31 | 41.35 | 121,095 | +0.01(+0.02%) |
Apr 05, 2021 | 41.34 | 41.43 | 41.09 | 41.34 | 375,605 | +0.43(+1.05%) |
Apr 01, 2021 | 40.97 | 40.97 | 40.52 | 40.91 | 142,700 | +0.23(+0.57%) |
Mar 31, 2021 | 41.18 | 41.18 | 40.68 | 40.68 | 74,403 | -0.29(-0.71%) |
Mar 30, 2021 | 40.82 | 41.06 | 40.65 | 40.97 | 136,416 | +0.18(+0.44%) |
Mar 29, 2021 | 41.10 | 41.27 | 40.69 | 40.79 | 175,928 | -0.28(-0.68%) |
Mar 26, 2021 | 40.51 | 41.07 | 40.38 | 41.07 | 148,600 | +0.88(+2.19%) |
Mar 25, 2021 | 39.41 | 40.27 | 39.15 | 40.19 | 170,117 | +0.82(+2.08%) |
Mar 24, 2021 | 39.60 | 39.98 | 39.35 | 39.37 | 79,027 | -0.18(-0.46%) |
Mar 23, 2021 | 40.34 | 40.34 | 39.45 | 39.55 | 109,340 | -0.91(-2.25%) |
Mar 22, 2021 | 40.36 | 40.49 | 40.09 | 40.46 | 43,265 | +0.07(+0.17%) |
Mar 19, 2021 | 40.08 | 40.63 | 39.94 | 40.39 | 106,800 | +0.23(+0.57%) |
Mar 18, 2021 | 40.23 | 40.76 | 40.10 | 40.16 | 50,362 | -0.12(-0.30%) |
Mar 17, 2021 | 40.09 | 40.29 | 39.67 | 40.28 | 55,054 | +0.12(+0.30%) |
Mar 16, 2021 | 40.34 | 40.34 | 40.08 | 40.16 | 24,487 | -0.12(-0.30%) |
Mar 15, 2021 | 40.07 | 40.30 | 39.98 | 40.28 | 58,278 | +0.45(+1.13%) |
Mar 12, 2021 | 39.35 | 39.88 | 39.35 | 39.83 | 73,500 | +0.60(+1.53%) |
Mar 11, 2021 | 39.41 | 39.44 | 39.08 | 39.23 | 98,866 | +0.28(+0.72%) |
Mar 10, 2021 | 38.46 | 39.11 | 38.46 | 38.95 | 130,491 | +0.61(+1.59%) |
Mar 09, 2021 | 38.95 | 38.95 | 38.31 | 38.34 | 51,224 | -0.30(-0.78%) |
Mar 08, 2021 | 37.99 | 38.90 | 37.93 | 38.64 | 189,244 | +0.89(+2.36%) |
Mar 05, 2021 | 37.09 | 37.86 | 36.70 | 37.75 | 173,800 | +1.08(+2.95%) |
Mar 04, 2021 | 37.03 | 37.25 | 36.15 | 36.67 | 73,762 | -0.32(-0.87%) |
Mar 03, 2021 | 37.04 | 37.32 | 36.80 | 36.99 | 61,342 | +0.02(+0.05%) |
Mar 02, 2021 | 37.07 | 37.20 | 36.89 | 36.97 | 50,758 | -0.01(-0.03%) |
Mar 01, 2021 | 36.46 | 37.15 | 36.46 | 36.98 | 32,173 | +0.93(+2.58%) |
Feb 26, 2021 | 36.47 | 36.47 | 35.75 | 36.05 | 109,100 | -0.31(-0.85%) |
Feb 25, 2021 | 37.43 | 37.43 | 36.28 | 36.36 | 124,747 | -0.93(-2.49%) |
Feb 24, 2021 | 36.97 | 37.34 | 36.85 | 37.29 | 69,466 | +0.41(+1.11%) |
Feb 23, 2021 | 37.10 | 37.10 | 36.44 | 36.88 | 72,274 | -0.20(-0.54%) |
Feb 22, 2021 | 36.87 | 37.29 | 36.87 | 37.08 | 45,703 | +0.17(+0.46%) |
Feb 19, 2021 | 36.75 | 36.97 | 36.68 | 36.91 | 88,600 | +0.40(+1.10%) |
Feb 18, 2021 | 36.59 | 36.66 | 36.41 | 36.51 | 51,930 | -0.18(-0.49%) |
Feb 17, 2021 | 36.60 | 36.75 | 36.51 | 36.69 | 25,615 | +0.08(+0.22%) |
Feb 16, 2021 | 36.97 | 36.97 | 36.59 | 36.61 | 53,382 | -0.14(-0.38%) |
Feb 12, 2021 | 36.71 | 36.80 | 36.63 | 36.75 | 38,400 | +0.10(+0.27%) |
Feb 11, 2021 | 36.89 | 36.89 | 36.43 | 36.65 | 38,140 | -0.03(-0.08%) |
Feb 10, 2021 | 36.95 | 36.95 | 36.34 | 36.68 | 35,854 | +0.02(+0.05%) |
Feb 09, 2021 | 36.75 | 36.77 | 36.52 | 36.66 | 12,127 | -0.03(-0.08%) |
Feb 08, 2021 | 36.46 | 36.69 | 36.43 | 36.69 | 45,441 | +0.49(+1.35%) |
Feb 05, 2021 | 36.05 | 36.29 | 36.05 | 36.20 | 28,000 | +0.27(+0.76%) |
Feb 04, 2021 | 35.74 | 35.93 | 35.60 | 35.93 | 28,559 | +0.38(+1.06%) |
Feb 03, 2021 | 35.29 | 35.57 | 35.19 | 35.55 | 47,707 | +0.25(+0.71%) |
Feb 02, 2021 | 35.52 | 35.52 | 35.30 | 35.30 | 55,230 | +0.01(+0.03%) |