Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.33 | 43.85 | 43.85 | 150,299 | +0.52(+1.19%) | |
Jan 28, 2022 | 43.03 | 43.34 | 42.80 | 43.34 | 50,317 | +0.04(+0.09%) |
Jan 27, 2022 | 43.62 | 43.81 | 43.13 | 43.30 | 49,865 | -0.07(-0.17%) |
Jan 26, 2022 | 44.00 | 44.05 | 43.20 | 43.38 | 94,976 | -0.07(-0.17%) |
Jan 25, 2022 | 43.02 | 43.64 | 42.74 | 43.45 | 77,311 | +0.06(+0.13%) |
Jan 24, 2022 | 43.06 | 43.41 | 42.36 | 43.39 | 303,521 | -0.51(-1.16%) |
Jan 21, 2022 | 44.35 | 44.35 | 43.83 | 43.90 | 45,984 | -0.57(-1.29%) |
Jan 20, 2022 | 44.96 | 45.13 | 44.47 | 44.47 | 159,221 | -0.44(-0.99%) |
Jan 19, 2022 | 45.21 | 45.21 | 44.90 | 44.91 | 41,964 | -0.12(-0.27%) |
Jan 18, 2022 | 45.13 | 45.17 | 44.86 | 45.03 | 123,257 | -0.52(-1.13%) |
Jan 14, 2022 | 45.55 | 0 | +0.10(+0.22%) | |||
Jan 13, 2022 | 45.77 | 45.83 | 45.41 | 45.45 | 92,097 | -0.11(-0.24%) |
Jan 12, 2022 | 45.38 | 45.57 | 45.38 | 45.56 | 131,440 | +0.46(+1.02%) |
Jan 11, 2022 | 44.65 | 45.10 | 44.53 | 45.10 | 323,435 | +0.55(+1.24%) |
Jan 10, 2022 | 44.50 | 44.59 | 44.22 | 44.55 | 59,604 | -0.20(-0.45%) |
Jan 07, 2022 | 44.46 | 44.80 | 44.42 | 44.75 | 79,481 | +0.33(+0.75%) |
Jan 06, 2022 | 44.40 | 44.56 | 44.30 | 44.42 | 69,580 | +0.08(+0.19%) |
Jan 05, 2022 | 44.79 | 44.90 | 44.32 | 44.33 | 122,283 | -0.20(-0.46%) |
Jan 04, 2022 | 44.45 | 44.66 | 44.40 | 44.54 | 86,373 | +0.49(+1.11%) |
Jan 03, 2022 | 43.88 | 44.07 | 43.82 | 44.05 | 53,746 | +0.37(+0.84%) |
Dec 31, 2021 | 43.68 | 43.82 | 43.62 | 43.68 | 43,883 | +0.10(+0.23%) |
Dec 30, 2021 | 43.73 | 43.84 | 43.57 | 43.58 | 47,703 | -0.18(-0.40%) |
Dec 29, 2021 | 43.78 | 43.84 | 43.68 | 43.75 | 59,723 | -0.03(-0.06%) |
Dec 28, 2021 | 43.73 | 43.90 | 43.73 | 43.78 | 47,762 | +0.05(+0.11%) |
Dec 27, 2021 | 43.41 | 43.77 | 43.41 | 43.73 | 23,618 | +0.32(+0.74%) |
Dec 23, 2021 | 43.22 | 43.47 | 43.22 | 43.41 | 34,507 | +0.24(+0.56%) |
Dec 22, 2021 | 42.74 | 43.17 | 42.62 | 43.17 | 64,332 | +0.47(+1.10%) |
Dec 21, 2021 | 42.49 | 42.76 | 42.47 | 42.70 | 45,113 | +0.56(+1.33%) |
Dec 20, 2021 | 42.12 | 42.14 | 41.89 | 42.14 | 500,578 | -0.24(-0.57%) |
Dec 17, 2021 | 42.66 | 42.70 | 42.35 | 42.38 | 62,760 | -0.52(-1.20%) |
Dec 16, 2021 | 43.00 | 43.08 | 42.78 | 42.90 | 43,454 | +0.20(+0.47%) |
Dec 15, 2021 | 42.42 | 42.72 | 42.18 | 42.70 | 225,096 | +0.35(+0.83%) |
Dec 14, 2021 | 42.33 | 42.55 | 42.24 | 42.35 | 121,960 | -0.06(-0.15%) |
Dec 13, 2021 | 42.68 | 42.68 | 42.38 | 42.41 | 120,923 | -0.46(-1.08%) |
Dec 10, 2021 | 42.84 | 42.92 | 42.76 | 42.87 | 48,803 | +0.08(+0.19%) |
Dec 09, 2021 | 42.86 | 42.86 | 42.74 | 42.79 | 70,523 | -0.36(-0.84%) |
Dec 08, 2021 | 43.03 | 43.18 | 43.03 | 43.15 | 44,304 | +0.13(+0.29%) |
Dec 07, 2021 | 42.82 | 43.10 | 42.82 | 43.03 | 58,194 | +0.64(+1.52%) |
Dec 06, 2021 | 42.17 | 42.40 | 42.10 | 42.38 | 45,427 | +0.62(+1.47%) |
Dec 03, 2021 | 42.06 | 42.06 | 41.61 | 41.77 | 45,463 | -0.15(-0.37%) |
Dec 02, 2021 | 41.59 | 42.04 | 41.59 | 41.92 | 372,468 | +0.69(+1.67%) |
Dec 01, 2021 | 42.01 | 42.21 | 41.23 | 41.23 | 69,437 | -0.06(-0.15%) |
Nov 30, 2021 | 41.58 | 41.62 | 41.01 | 41.30 | 271,195 | -0.43(-1.04%) |
Nov 29, 2021 | 41.91 | 41.93 | 41.55 | 41.73 | 286,593 | +0.14(+0.35%) |
Nov 26, 2021 | 41.77 | 41.84 | 41.38 | 41.59 | 1,228,040 | -1.43(-3.33%) |
Nov 24, 2021 | 42.79 | 43.03 | 42.75 | 43.02 | 57,058 | -0.25(-0.59%) |
Nov 23, 2021 | 43.09 | 43.29 | 43.06 | 43.27 | 115,487 | +0.17(+0.40%) |
Nov 22, 2021 | 43.16 | 43.35 | 43.07 | 43.10 | 58,125 | +0.06(+0.15%) |
Nov 19, 2021 | 43.17 | 43.21 | 42.99 | 43.03 | 57,507 | -0.62(-1.43%) |
Nov 18, 2021 | 43.55 | 43.66 | 43.62 | 43.66 | 21,632 | -0.02(-0.04%) |
Nov 17, 2021 | 43.65 | 43.70 | 43.61 | 43.68 | 44,643 | -0.11(-0.25%) |
Nov 16, 2021 | 43.95 | 43.97 | 43.77 | 43.79 | 50,689 | -0.14(-0.31%) |
Nov 15, 2021 | 44.14 | 44.14 | 43.91 | 43.92 | 18,678 | -0.12(-0.27%) |
Nov 12, 2021 | 43.98 | 44.04 | 43.90 | 44.04 | 35,508 | +0.19(+0.43%) |
Nov 11, 2021 | 43.92 | 43.99 | 43.80 | 43.85 | 20,341 | +0.05(+0.10%) |
Nov 10, 2021 | 44.18 | 43.80 | 64,835 | -0.40(-0.90%) | ||
Nov 09, 2021 | 44.31 | 44.33 | 44.05 | 44.20 | 19,589 | -0.15(-0.35%) |
Nov 08, 2021 | 44.29 | 44.39 | 44.28 | 44.36 | 46,371 | +0.07(+0.16%) |
Nov 05, 2021 | 44.18 | 44.28 | 44.14 | 44.28 | 79,757 | +0.23(+0.51%) |
Nov 04, 2021 | 44.18 | 44.18 | 43.94 | 44.06 | 51,641 | -0.23(-0.51%) |
Nov 03, 2021 | 43.89 | 44.31 | 43.87 | 44.28 | 37,740 | +0.29(+0.66%) |
Nov 02, 2021 | 43.97 | 44.06 | 43.96 | 43.99 | 118,411 | -0.17(-0.39%) |
Nov 01, 2021 | 43.95 | 44.17 | 43.74 | 44.17 | 27,763 | +0.43(+0.97%) |
Oct 29, 2021 | 43.65 | 43.77 | 43.60 | 43.74 | 90,439 | -0.28(-0.64%) |
Oct 28, 2021 | 43.80 | 44.05 | 43.80 | 44.02 | 61,751 | +0.31(+0.70%) |
Oct 27, 2021 | 43.90 | 43.95 | 43.69 | 43.71 | 13,888 | -0.23(-0.52%) |
Oct 26, 2021 | 44.10 | 43.94 | 2,945,239 | +0.11(+0.25%) | ||
Oct 25, 2021 | 43.86 | 43.92 | 43.80 | 43.83 | 35,561 | +0.05(+0.12%) |
Oct 22, 2021 | 43.89 | 44.12 | 43.72 | 43.78 | 664,702 | +0.07(+0.17%) |
Oct 21, 2021 | 43.80 | 43.89 | 43.67 | 43.70 | 37,174 | -0.31(-0.70%) |
Oct 20, 2021 | 43.82 | 44.09 | 43.78 | 44.01 | 25,929 | +0.14(+0.31%) |
Oct 19, 2021 | 43.80 | 43.92 | 43.80 | 43.88 | 12,963 | +0.21(+0.48%) |
Oct 18, 2021 | 43.56 | 43.70 | 43.56 | 43.67 | 14,577 | -0.19(-0.43%) |
Oct 15, 2021 | 43.73 | 43.88 | 43.73 | 43.86 | 21,812 | +0.37(+0.85%) |
Oct 14, 2021 | 43.46 | 43.52 | 43.44 | 43.49 | 22,719 | +0.40(+0.92%) |
Oct 13, 2021 | 42.93 | 43.12 | 42.74 | 43.09 | 26,852 | +0.27(+0.64%) |
Oct 12, 2021 | 42.86 | 42.98 | 42.74 | 42.82 | 22,804 | -0.04(-0.08%) |
Oct 11, 2021 | 43.03 | 43.17 | 42.85 | 42.85 | 38,970 | -0.03(-0.06%) |
Oct 08, 2021 | 42.91 | 42.98 | 42.83 | 42.88 | 29,981 | +0.08(+0.19%) |
Oct 07, 2021 | 42.65 | 42.93 | 42.65 | 42.80 | 19,916 | +0.34(+0.79%) |
Oct 06, 2021 | 42.09 | 42.46 | 42.02 | 42.46 | 67,142 | -0.31(-0.72%) |
Oct 05, 2021 | 42.55 | 42.93 | 42.53 | 42.77 | 24,042 | +0.31(+0.73%) |
Oct 04, 2021 | 42.66 | 42.80 | 42.36 | 42.46 | 179,899 | -0.20(-0.47%) |
Oct 01, 2021 | 42.51 | 42.76 | 42.29 | 42.66 | 43,594 | +0.22(+0.51%) |
Sep 30, 2021 | 42.70 | 42.74 | 42.45 | 42.45 | 84,550 | -0.22(-0.51%) |
Sep 29, 2021 | 42.88 | 42.94 | 42.66 | 42.66 | 43,728 | -0.05(-0.11%) |
Sep 28, 2021 | 42.92 | 42.92 | 42.63 | 42.71 | 25,648 | -0.73(-1.69%) |
Sep 27, 2021 | 43.29 | 43.50 | 43.29 | 43.44 | 16,195 | +0.38(+0.88%) |
Sep 24, 2021 | 43.04 | 43.13 | 43.02 | 43.06 | 30,991 | -0.28(-0.65%) |
Sep 23, 2021 | 43.13 | 43.43 | 43.13 | 43.34 | 27,575 | +0.58(+1.36%) |
Sep 22, 2021 | 42.73 | 43.08 | 42.73 | 42.76 | 32,378 | +0.39(+0.92%) |
Sep 21, 2021 | 42.55 | 42.58 | 42.27 | 42.37 | 38,593 | +0.34(+0.82%) |
Sep 20, 2021 | 42.01 | 42.13 | 41.69 | 42.03 | 218,947 | -0.97(-2.25%) |
Sep 17, 2021 | 43.37 | 43.38 | 42.90 | 42.99 | 33,403 | -0.56(-1.28%) |
Sep 16, 2021 | 43.54 | 43.62 | 43.37 | 43.55 | 63,963 | -0.18(-0.41%) |
Sep 15, 2021 | 43.65 | 43.73 | 43.50 | 43.73 | 51,049 | +0.25(+0.58%) |
Sep 14, 2021 | 43.94 | 43.94 | 43.44 | 43.48 | 54,240 | -0.25(-0.58%) |
Sep 13, 2021 | 43.68 | 43.75 | 43.59 | 43.73 | 47,024 | +0.53(+1.23%) |
Sep 10, 2021 | 43.64 | 43.64 | 43.20 | 43.20 | 17,542 | -0.21(-0.48%) |
Sep 09, 2021 | 43.41 | 43.61 | 43.34 | 43.41 | 20,067 | -0.08(-0.19%) |
Sep 08, 2021 | 43.61 | 43.72 | 43.45 | 43.49 | 19,063 | -0.33(-0.76%) |
Sep 07, 2021 | 43.85 | 43.97 | 43.82 | 43.82 | 18,800 | -0.13(-0.31%) |
Sep 03, 2021 | 43.88 | 44.00 | 43.80 | 43.96 | 24,812 | +0.14(+0.33%) |
Sep 02, 2021 | 43.74 | 43.85 | 43.70 | 43.81 | 50,998 | +0.16(+0.37%) |
Sep 01, 2021 | 43.66 | 43.76 | 43.59 | 43.65 | 40,288 | +0.32(+0.75%) |
Aug 31, 2021 | 43.37 | 43.42 | 43.29 | 43.33 | 48,574 | -0.04(-0.08%) |
Aug 30, 2021 | 43.38 | 43.41 | 43.34 | 43.36 | 25,898 | -0.07(-0.17%) |
Aug 27, 2021 | 42.98 | 43.46 | 42.98 | 43.43 | 35,582 | +0.45(+1.05%) |
Aug 26, 2021 | 43.14 | 43.14 | 42.92 | 42.99 | 148,313 | -0.32(-0.74%) |
Aug 25, 2021 | 43.16 | 43.34 | 43.12 | 43.30 | 18,494 | +0.12(+0.28%) |
Aug 24, 2021 | 43.04 | 43.26 | 43.04 | 43.18 | 37,041 | +0.18(+0.42%) |
Aug 23, 2021 | 42.77 | 43.05 | 42.77 | 43.00 | 42,043 | +0.48(+1.12%) |
Aug 20, 2021 | 42.19 | 42.53 | 42.19 | 42.53 | 106,520 | +0.10(+0.24%) |
Aug 19, 2021 | 42.45 | 42.54 | 42.27 | 42.43 | 95,472 | -0.65(-1.51%) |
Aug 18, 2021 | 43.16 | 43.32 | 43.06 | 43.08 | 43,206 | -0.12(-0.27%) |
Aug 17, 2021 | 43.25 | 43.32 | 43.04 | 43.19 | 32,160 | -0.51(-1.17%) |
Aug 16, 2021 | 43.61 | 43.74 | 43.47 | 43.70 | 34,307 | -0.29(-0.65%) |
Aug 13, 2021 | 43.92 | 44.01 | 43.90 | 43.99 | 21,883 | +0.17(+0.39%) |
Aug 12, 2021 | 43.84 | 43.86 | 43.74 | 43.82 | 52,758 | -0.08(-0.18%) |
Aug 11, 2021 | 43.77 | 43.91 | 43.76 | 43.90 | 21,339 | +0.37(+0.85%) |
Aug 10, 2021 | 43.32 | 43.55 | 43.32 | 43.53 | 16,277 | +0.09(+0.21%) |
Aug 09, 2021 | 43.43 | 43.48 | 43.39 | 43.44 | 25,762 | -0.04(-0.08%) |
Aug 06, 2021 | 43.51 | 43.56 | 43.43 | 43.48 | 36,933 | -0.03(-0.06%) |
Aug 05, 2021 | 43.41 | 43.58 | 43.41 | 43.51 | 43,393 | +0.22(+0.52%) |
Aug 04, 2021 | 43.46 | 43.52 | 43.27 | 43.28 | 179,828 | -0.22(-0.52%) |
Aug 03, 2021 | 43.34 | 43.51 | 43.12 | 43.51 | 15,278 | +0.42(+0.98%) |
Aug 02, 2021 | 43.31 | 43.45 | 43.06 | 43.08 | 35,365 | +0.10(+0.23%) |
Jul 30, 2021 | 43.12 | 43.19 | 42.93 | 42.99 | 31,464 | -0.40(-0.91%) |
Jul 29, 2021 | 43.37 | 43.44 | 43.35 | 43.38 | 31,463 | +0.36(+0.84%) |
Jul 28, 2021 | 42.80 | 43.04 | 42.72 | 43.02 | 35,239 | +0.25(+0.59%) |
Jul 27, 2021 | 42.73 | 42.84 | 42.58 | 42.77 | 37,347 | -0.19(-0.44%) |
Jul 26, 2021 | 42.66 | 42.96 | 42.66 | 42.96 | 34,505 | +0.27(+0.64%) |
Jul 23, 2021 | 42.80 | 42.80 | 42.61 | 42.68 | 48,862 | +0.20(+0.48%) |
Jul 22, 2021 | 42.72 | 42.72 | 42.36 | 42.48 | 19,142 | -0.07(-0.17%) |
Jul 21, 2021 | 42.12 | 42.57 | 42.12 | 42.55 | 63,452 | +0.72(+1.72%) |
Jul 20, 2021 | 41.33 | 41.88 | 41.25 | 41.84 | 29,965 | +0.45(+1.09%) |
Jul 19, 2021 | 41.65 | 41.65 | 41.17 | 41.39 | 772,688 | -1.04(-2.46%) |
Jul 16, 2021 | 42.87 | 42.87 | 42.38 | 42.43 | 57,235 | -0.38(-0.88%) |
Jul 15, 2021 | 42.84 | 42.92 | 42.70 | 42.81 | 44,666 | -0.42(-0.97%) |
Jul 14, 2021 | 43.36 | 43.41 | 43.20 | 43.23 | 56,895 | +0.09(+0.20%) |
Jul 13, 2021 | 43.34 | 43.38 | 43.13 | 43.14 | 56,220 | -0.30(-0.68%) |
Jul 12, 2021 | 43.21 | 43.48 | 43.21 | 43.43 | 54,403 | +0.05(+0.10%) |
Jul 09, 2021 | 43.08 | 43.39 | 43.08 | 43.39 | 18,936 | +0.85(+2.01%) |
Jul 08, 2021 | 42.44 | 42.61 | 42.29 | 42.54 | 318,218 | -0.62(-1.44%) |
Jul 07, 2021 | 43.09 | 43.24 | 42.95 | 43.16 | 142,603 | +0.05(+0.13%) |
Jul 06, 2021 | 43.53 | 43.53 | 42.95 | 43.10 | 90,332 | -0.44(-1.01%) |
Jul 02, 2021 | 43.39 | 43.56 | 43.29 | 43.54 | 62,087 | +0.04(+0.09%) |
Jul 01, 2021 | 43.36 | 43.51 | 43.24 | 43.51 | 314,493 | +0.23(+0.54%) |
Jun 30, 2021 | 43.18 | 43.35 | 43.10 | 43.27 | 33,477 | -0.26(-0.60%) |
Jun 29, 2021 | 43.61 | 43.63 | 43.48 | 43.53 | 20,457 | -0.05(-0.11%) |
Jun 28, 2021 | 43.85 | 43.85 | 43.52 | 43.58 | 24,816 | -0.48(-1.10%) |
Jun 25, 2021 | 43.98 | 44.06 | 43.92 | 44.06 | 24,058 | +0.14(+0.33%) |
Jun 24, 2021 | 43.78 | 43.92 | 43.76 | 43.92 | 30,667 | +0.39(+0.89%) |
Jun 23, 2021 | 43.75 | 43.78 | 43.45 | 43.53 | 47,091 | -0.22(-0.51%) |
Jun 22, 2021 | 43.58 | 43.82 | 43.49 | 43.76 | 44,664 | +0.05(+0.12%) |
Jun 21, 2021 | 43.19 | 43.76 | 43.19 | 43.70 | 23,320 | +0.64(+1.48%) |
Jun 18, 2021 | 43.19 | 43.23 | 43.03 | 43.06 | 160,331 | -1.00(-2.27%) |
Jun 17, 2021 | 44.36 | 44.41 | 43.87 | 44.07 | 56,298 | -0.46(-1.02%) |
Jun 16, 2021 | 44.86 | 44.89 | 44.41 | 44.52 | 57,278 | -0.37(-0.82%) |
Jun 15, 2021 | 44.84 | 44.91 | 44.79 | 44.89 | 42,621 | +0.04(+0.10%) |
Jun 14, 2021 | 44.82 | 44.90 | 44.74 | 44.84 | 49,133 | +0.03(+0.06%) |
Jun 11, 2021 | 44.83 | 44.83 | 44.72 | 44.82 | 25,452 | +0.02(+0.04%) |
Jun 10, 2021 | 44.78 | 44.89 | 44.72 | 44.80 | 28,950 | +0.09(+0.20%) |
Jun 09, 2021 | 44.82 | 44.82 | 44.69 | 44.71 | 37,276 | -0.19(-0.42%) |
Jun 08, 2021 | 44.91 | 44.97 | 44.74 | 44.90 | 65,444 | -0.12(-0.26%) |
Jun 07, 2021 | 44.98 | 45.01 | 44.93 | 45.01 | 54,485 | +0.16(+0.35%) |
Jun 04, 2021 | 44.80 | 44.89 | 44.75 | 44.86 | 25,181 | +0.30(+0.67%) |
Jun 03, 2021 | 44.46 | 44.58 | 44.39 | 44.56 | 38,767 | -0.17(-0.38%) |
Jun 02, 2021 | 44.57 | 44.74 | 44.57 | 44.73 | 46,385 | +0.25(+0.56%) |
Jun 01, 2021 | 44.58 | 44.63 | 44.46 | 44.48 | 79,394 | +0.30(+0.69%) |
May 28, 2021 | 44.14 | 44.27 | 44.14 | 44.17 | 27,419 | +0.13(+0.30%) |
May 27, 2021 | 44.02 | 44.11 | 43.95 | 44.04 | 24,159 | +0.15(+0.35%) |
May 26, 2021 | 43.81 | 43.91 | 43.74 | 43.89 | 31,051 | -0.04(-0.10%) |
May 25, 2021 | 44.07 | 44.07 | 43.87 | 43.93 | 39,653 | -0.11(-0.24%) |
May 24, 2021 | 43.91 | 44.09 | 43.91 | 44.04 | 21,577 | +0.34(+0.78%) |
May 21, 2021 | 43.82 | 43.86 | 43.64 | 43.70 | 17,605 | +0.01(+0.02%) |
May 20, 2021 | 43.47 | 43.77 | 43.40 | 43.69 | 18,191 | +0.38(+0.88%) |
May 19, 2021 | 43.20 | 43.52 | 42.99 | 43.31 | 56,322 | -0.50(-1.15%) |
May 18, 2021 | 43.98 | 43.99 | 43.79 | 43.82 | 42,572 | +0.15(+0.35%) |
May 17, 2021 | 43.44 | 43.67 | 43.40 | 43.66 | 102,471 | -0.08(-0.18%) |
May 14, 2021 | 43.40 | 43.74 | 43.40 | 43.74 | 18,952 | +0.75(+1.75%) |
May 13, 2021 | 42.76 | 43.04 | 42.72 | 42.99 | 14,345 | +0.30(+0.70%) |
May 12, 2021 | 43.01 | 43.22 | 42.59 | 42.69 | 26,606 | -0.64(-1.48%) |
May 11, 2021 | 43.13 | 43.42 | 43.06 | 43.33 | 17,978 | -0.48(-1.10%) |
May 10, 2021 | 44.11 | 44.16 | 43.82 | 43.82 | 36,809 | -0.08(-0.19%) |
May 07, 2021 | 43.44 | 43.91 | 43.44 | 43.90 | 30,687 | +0.53(+1.23%) |
May 06, 2021 | 43.05 | 43.40 | 42.98 | 43.37 | 47,305 | +0.51(+1.19%) |
May 05, 2021 | 42.83 | 42.94 | 42.63 | 42.86 | 17,715 | +0.57(+1.35%) |
May 04, 2021 | 42.41 | 42.52 | 42.06 | 42.29 | 58,227 | -0.46(-1.07%) |
May 03, 2021 | 42.54 | 42.82 | 42.53 | 42.74 | 30,469 | +0.51(+1.21%) |
Apr 30, 2021 | 42.55 | 42.63 | 42.14 | 42.23 | 26,861 | -0.52(-1.21%) |
Apr 29, 2021 | 42.91 | 42.91 | 42.55 | 42.75 | 48,718 | -0.03(-0.06%) |
Apr 28, 2021 | 42.54 | 42.87 | 42.54 | 42.78 | 53,666 | +0.23(+0.55%) |
Apr 27, 2021 | 42.43 | 42.55 | 42.43 | 42.55 | 154,179 | -0.06(-0.15%) |
Apr 26, 2021 | 42.48 | 42.63 | 42.48 | 42.61 | 24,349 | +0.21(+0.51%) |
Apr 23, 2021 | 42.08 | 42.46 | 42.08 | 42.39 | 28,428 | +0.40(+0.96%) |
Apr 22, 2021 | 42.20 | 42.22 | 41.87 | 41.99 | 29,080 | -0.19(-0.44%) |
Apr 21, 2021 | 41.64 | 42.23 | 41.64 | 42.18 | 42,065 | +0.29(+0.70%) |
Apr 20, 2021 | 42.25 | 42.25 | 41.76 | 41.89 | 56,370 | -0.77(-1.80%) |
Apr 19, 2021 | 42.83 | 42.89 | 42.59 | 42.65 | 28,275 | -0.06(-0.15%) |
Apr 16, 2021 | 42.56 | 42.75 | 42.53 | 42.72 | 23,504 | +0.28(+0.65%) |
Apr 15, 2021 | 42.46 | 42.48 | 42.32 | 42.44 | 20,983 | +0.27(+0.64%) |
Apr 14, 2021 | 42.06 | 42.34 | 42.06 | 42.17 | 34,525 | +0.08(+0.19%) |
Apr 13, 2021 | 41.93 | 42.12 | 41.93 | 42.09 | 15,939 | +0.18(+0.43%) |
Apr 12, 2021 | 42.01 | 42.02 | 41.89 | 41.91 | 36,369 | -0.23(-0.55%) |
Apr 09, 2021 | 41.98 | 42.14 | 41.94 | 42.14 | 54,730 | +0.07(+0.17%) |
Apr 08, 2021 | 42.02 | 42.09 | 41.90 | 42.07 | 17,870 | +0.05(+0.13%) |
Apr 07, 2021 | 41.97 | 42.11 | 41.93 | 42.02 | 36,094 | +0.14(+0.34%) |
Apr 06, 2021 | 41.88 | 41.99 | 41.80 | 41.88 | 49,192 | -0.40(-0.95%) |
Apr 05, 2021 | 42.07 | 42.33 | 41.93 | 42.28 | 127,266 | +0.57(+1.37%) |
Apr 01, 2021 | 41.47 | 41.71 | 41.39 | 41.71 | 180,197 | +0.40(+0.97%) |
Mar 31, 2021 | 41.37 | 41.47 | 41.30 | 41.30 | 33,737 | -0.17(-0.41%) |
Mar 30, 2021 | 41.29 | 41.51 | 41.29 | 41.47 | 81,686 | +0.04(+0.11%) |
Mar 29, 2021 | 41.33 | 41.46 | 41.20 | 41.43 | 36,087 | -0.19(-0.45%) |
Mar 26, 2021 | 41.26 | 41.62 | 41.21 | 41.62 | 45,105 | +0.55(+1.33%) |
Mar 25, 2021 | 40.65 | 41.10 | 40.58 | 41.07 | 228,775 | +0.37(+0.90%) |
Mar 24, 2021 | 40.72 | 41.02 | 40.70 | 40.71 | 42,872 | -0.08(-0.20%) |
Mar 23, 2021 | 41.13 | 41.15 | 40.77 | 40.79 | 48,984 | -0.75(-1.81%) |
Mar 22, 2021 | 41.62 | 41.65 | 41.45 | 41.54 | 55,360 | +0.01(+0.01%) |
Mar 19, 2021 | 41.49 | 41.63 | 41.22 | 41.53 | 51,137 | +0.03(+0.06%) |
Mar 18, 2021 | 41.76 | 41.99 | 41.45 | 41.50 | 95,958 | -0.23(-0.55%) |
Mar 17, 2021 | 41.37 | 41.92 | 41.34 | 41.74 | 122,864 | +0.24(+0.58%) |
Mar 16, 2021 | 41.62 | 41.62 | 41.42 | 41.50 | 105,256 | -0.12(-0.28%) |
Mar 15, 2021 | 41.49 | 41.61 | 41.20 | 41.61 | 140,420 | +0.02(+0.04%) |
Mar 12, 2021 | 41.20 | 41.60 | 41.19 | 41.59 | 61,162 | +0.27(+0.64%) |
Mar 11, 2021 | 41.23 | 41.38 | 41.14 | 41.33 | 27,009 | +0.16(+0.39%) |
Mar 10, 2021 | 41.06 | 41.25 | 40.90 | 41.17 | 32,907 | +0.22(+0.54%) |
Mar 09, 2021 | 40.95 | 41.13 | 40.83 | 40.95 | 55,074 | +0.35(+0.85%) |
Mar 08, 2021 | 40.49 | 40.90 | 40.49 | 40.60 | 71,243 | +0.00(+0.00%) |
Mar 05, 2021 | 40.53 | 40.66 | 40.11 | 40.60 | 37,283 | +0.51(+1.28%) |
Mar 04, 2021 | 40.37 | 40.76 | 39.88 | 40.08 | 51,738 | -0.36(-0.90%) |
Mar 03, 2021 | 40.51 | 40.72 | 40.35 | 40.45 | 87,004 | +0.04(+0.09%) |
Mar 02, 2021 | 40.33 | 40.57 | 40.31 | 40.41 | 154,873 | +0.05(+0.13%) |
Mar 01, 2021 | 40.12 | 40.42 | 40.12 | 40.36 | 26,917 | +0.70(+1.77%) |
Feb 26, 2021 | 40.10 | 40.10 | 39.66 | 39.66 | 42,464 | -0.67(-1.65%) |
Feb 25, 2021 | 41.10 | 41.15 | 40.23 | 40.32 | 55,774 | -0.53(-1.30%) |
Feb 24, 2021 | 40.36 | 40.91 | 40.36 | 40.86 | 37,921 | +0.34(+0.83%) |
Feb 23, 2021 | 40.38 | 40.63 | 40.08 | 40.52 | 25,593 | +0.21(+0.53%) |
Feb 22, 2021 | 40.18 | 40.58 | 40.18 | 40.31 | 27,265 | +0.04(+0.09%) |
Feb 19, 2021 | 40.25 | 40.41 | 40.23 | 40.27 | 35,481 | +0.28(+0.71%) |
Feb 18, 2021 | 39.97 | 40.02 | 39.76 | 39.99 | 15,898 | -0.29(-0.73%) |
Feb 17, 2021 | 40.24 | 40.33 | 40.08 | 40.28 | 53,829 | -0.16(-0.40%) |
Feb 16, 2021 | 40.40 | 40.60 | 40.39 | 40.44 | 65,508 | +0.44(+1.11%) |
Feb 12, 2021 | 39.63 | 40.01 | 39.63 | 40.00 | 64,767 | +0.17(+0.42%) |
Feb 11, 2021 | 39.84 | 39.86 | 39.68 | 39.83 | 18,836 | +0.12(+0.31%) |
Feb 10, 2021 | 39.88 | 39.88 | 39.44 | 39.70 | 30,019 | +0.01(+0.02%) |
Feb 09, 2021 | 39.57 | 39.73 | 39.46 | 39.69 | 86,204 | +0.12(+0.30%) |
Feb 08, 2021 | 39.54 | 39.67 | 39.42 | 39.57 | 48,399 | +0.29(+0.73%) |
Feb 05, 2021 | 39.21 | 39.31 | 39.07 | 39.28 | 53,165 | +0.41(+1.05%) |
Feb 04, 2021 | 38.77 | 38.97 | 38.73 | 38.88 | 68,330 | -0.02(-0.05%) |
Feb 03, 2021 | 38.70 | 38.91 | 38.67 | 38.89 | 54,890 | +0.36(+0.94%) |
Feb 02, 2021 | 38.41 | 38.58 | 38.33 | 38.53 | 168,235 | +0.35(+0.91%) |