Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.47 | 42.77 | 42.77 | 2,812 | +1.62(+3.94%) | |
Jan 28, 2022 | 39.87 | 41.15 | 39.87 | 41.15 | 882 | +1.11(+2.77%) |
Jan 27, 2022 | 41.10 | 41.10 | 40.05 | 40.05 | 2,649 | -0.63(-1.56%) |
Jan 26, 2022 | 41.73 | 41.73 | 40.46 | 40.68 | 2,686 | -0.28(-0.68%) |
Jan 25, 2022 | 40.93 | 41.27 | 40.93 | 40.96 | 993 | -0.60(-1.45%) |
Jan 24, 2022 | 40.56 | 41.61 | 39.37 | 41.56 | 6,811 | +0.21(+0.50%) |
Jan 21, 2022 | 41.88 | 41.88 | 41.32 | 41.36 | 3,445 | -1.19(-2.80%) |
Jan 20, 2022 | 43.03 | 43.90 | 42.43 | 42.55 | 4,994 | -0.35(-0.81%) |
Jan 19, 2022 | 43.19 | 43.55 | 42.89 | 42.89 | 2,064 | -0.39(-0.89%) |
Jan 18, 2022 | 43.65 | 43.84 | 43.28 | 43.28 | 2,156 | -1.11(-2.50%) |
Jan 14, 2022 | 44.39 | 0 | +0.10(+0.23%) | |||
Jan 13, 2022 | 45.23 | 45.23 | 44.29 | 44.29 | 1,332 | -0.83(-1.83%) |
Jan 12, 2022 | 45.67 | 45.79 | 45.11 | 45.12 | 1,424 | -0.34(-0.74%) |
Jan 11, 2022 | 44.52 | 45.52 | 44.52 | 45.45 | 2,333 | +0.66(+1.48%) |
Jan 10, 2022 | 44.64 | 44.79 | 43.80 | 44.79 | 3,305 | -0.19(-0.43%) |
Jan 07, 2022 | 45.58 | 45.58 | 44.98 | 44.98 | 1,445 | -0.04(-0.09%) |
Jan 06, 2022 | 44.54 | 45.28 | 44.54 | 45.02 | 2,818 | +0.02(+0.05%) |
Jan 05, 2022 | 46.26 | 46.26 | 45.00 | 45.00 | 4,078 | -1.51(-3.25%) |
Jan 04, 2022 | 47.02 | 47.02 | 46.17 | 46.51 | 2,281 | -0.50(-1.06%) |
Jan 03, 2022 | 47.00 | 47.13 | 46.59 | 47.01 | 4,071 | +0.03(+0.07%) |
Dec 31, 2021 | 47.33 | 47.33 | 46.98 | 46.98 | 1,557 | -0.23(-0.49%) |
Dec 30, 2021 | 47.03 | 47.46 | 47.03 | 47.21 | 1,625 | +0.45(+0.96%) |
Dec 29, 2021 | 46.90 | 46.90 | 46.76 | 46.76 | 4,108 | -0.28(-0.60%) |
Dec 28, 2021 | 47.14 | 47.55 | 47.04 | 47.04 | 2,699 | -0.15(-0.33%) |
Dec 27, 2021 | 47.01 | 47.21 | 47.01 | 47.20 | 2,106 | +0.01(+0.02%) |
Dec 23, 2021 | 46.75 | 47.37 | 46.75 | 47.19 | 3,068 | +0.29(+0.62%) |
Dec 22, 2021 | 46.32 | 46.92 | 46.32 | 46.90 | 5,634 | +0.24(+0.51%) |
Dec 21, 2021 | 46.25 | 46.66 | 46.25 | 46.66 | 1,279 | +1.45(+3.20%) |
Dec 20, 2021 | 45.02 | 45.30 | 44.98 | 45.21 | 4,056 | -0.68(-1.47%) |
Dec 17, 2021 | 44.71 | 45.91 | 44.71 | 45.89 | 1,883 | +0.49(+1.07%) |
Dec 16, 2021 | 46.25 | 46.25 | 45.40 | 45.40 | 1,060 | -0.77(-1.67%) |
Dec 15, 2021 | 45.16 | 46.18 | 45.16 | 46.18 | 1,651 | +0.68(+1.49%) |
Dec 14, 2021 | 45.54 | 45.88 | 45.50 | 45.50 | 1,171 | -0.53(-1.14%) |
Dec 13, 2021 | 46.24 | 46.24 | 45.96 | 46.02 | 1,964 | -0.22(-0.47%) |
Dec 10, 2021 | 46.54 | 46.54 | 46.16 | 46.24 | 1,606 | -0.34(-0.73%) |
Dec 09, 2021 | 47.08 | 47.08 | 46.51 | 46.58 | 1,701 | -0.95(-2.01%) |
Dec 08, 2021 | 46.99 | 47.62 | 46.99 | 47.53 | 2,248 | +0.31(+0.65%) |
Dec 07, 2021 | 46.34 | 47.31 | 46.34 | 47.23 | 3,439 | +1.28(+2.79%) |
Dec 06, 2021 | 45.08 | 46.04 | 45.08 | 45.94 | 2,527 | +0.72(+1.59%) |
Dec 03, 2021 | 45.83 | 45.83 | 44.93 | 45.22 | 2,605 | -0.96(-2.08%) |
Dec 02, 2021 | 45.25 | 46.41 | 45.25 | 46.19 | 6,641 | +0.60(+1.32%) |
Dec 01, 2021 | 47.33 | 47.41 | 45.58 | 45.58 | 2,420 | -1.02(-2.18%) |
Nov 30, 2021 | 47.54 | 47.54 | 46.60 | 46.60 | 2,187 | -1.04(-2.18%) |
Nov 29, 2021 | 48.15 | 48.15 | 47.38 | 47.64 | 7,373 | -0.03(-0.06%) |
Nov 26, 2021 | 47.63 | 48.04 | 47.44 | 47.67 | 1,080 | -1.06(-2.18%) |
Nov 24, 2021 | 48.05 | 48.82 | 47.88 | 48.73 | 1,786 | +0.54(+1.12%) |
Nov 23, 2021 | 48.48 | 48.48 | 47.75 | 48.19 | 1,822 | -0.12(-0.26%) |
Nov 22, 2021 | 49.14 | 49.14 | 48.32 | 48.32 | 4,237 | -0.65(-1.32%) |
Nov 19, 2021 | 49.35 | 49.35 | 48.96 | 48.96 | 1,822 | -0.37(-0.76%) |
Nov 18, 2021 | 49.42 | 49.37 | 49.34 | 49.34 | 1,182 | -0.03(-0.06%) |
Nov 17, 2021 | 49.85 | 49.85 | 49.34 | 49.37 | 11,786 | -0.80(-1.59%) |
Nov 16, 2021 | 49.73 | 50.27 | 49.73 | 50.16 | 5,602 | +0.26(+0.53%) |
Nov 15, 2021 | 50.54 | 50.54 | 49.90 | 49.90 | 3,143 | -0.31(-0.61%) |
Nov 12, 2021 | 49.73 | 50.25 | 49.73 | 50.21 | 1,412 | +0.60(+1.21%) |
Nov 11, 2021 | 49.54 | 49.74 | 49.54 | 49.61 | 4,627 | +0.17(+0.34%) |
Nov 10, 2021 | 49.93 | 49.44 | 49.44 | 3,215 | -0.97(-1.92%) | |
Nov 09, 2021 | 50.59 | 50.59 | 50.38 | 50.41 | 4,250 | -0.09(-0.18%) |
Nov 08, 2021 | 50.61 | 50.72 | 50.46 | 50.50 | 2,340 | +0.20(+0.40%) |
Nov 05, 2021 | 50.54 | 50.54 | 50.29 | 50.29 | 1,788 | +0.31(+0.62%) |
Nov 04, 2021 | 50.38 | 50.44 | 49.97 | 49.98 | 1,124 | -0.40(-0.78%) |
Nov 03, 2021 | 49.83 | 50.44 | 49.83 | 50.38 | 1,294 | +0.40(+0.80%) |
Nov 02, 2021 | 50.08 | 50.08 | 49.85 | 49.98 | 2,156 | -0.26(-0.51%) |
Nov 01, 2021 | 49.86 | 50.31 | 49.83 | 50.24 | 2,414 | +0.40(+0.81%) |
Oct 29, 2021 | 49.99 | 49.99 | 49.68 | 49.83 | 5,892 | -0.11(-0.21%) |
Oct 28, 2021 | 49.60 | 49.99 | 49.60 | 49.94 | 2,013 | +0.35(+0.70%) |
Oct 27, 2021 | 50.23 | 50.23 | 49.59 | 49.59 | 797 | -0.64(-1.27%) |
Oct 26, 2021 | 50.79 | 50.23 | 50.23 | 2,768 | -0.36(-0.71%) | |
Oct 25, 2021 | 50.64 | 50.70 | 50.24 | 50.59 | 1,755 | +0.17(+0.35%) |
Oct 22, 2021 | 50.43 | 50.45 | 50.16 | 50.41 | 1,341 | -0.12(-0.24%) |
Oct 21, 2021 | 50.17 | 50.58 | 50.17 | 50.54 | 1,359 | +0.34(+0.67%) |
Oct 20, 2021 | 50.63 | 50.63 | 50.20 | 50.20 | 3,787 | -0.16(-0.32%) |
Oct 19, 2021 | 50.22 | 50.44 | 50.19 | 50.36 | 2,578 | +0.49(+0.99%) |
Oct 18, 2021 | 49.75 | 49.94 | 49.51 | 49.87 | 1,366 | -0.01(-0.01%) |
Oct 15, 2021 | 49.99 | 50.08 | 49.81 | 49.87 | 14,968 | +0.25(+0.50%) |
Oct 14, 2021 | 49.24 | 49.71 | 49.23 | 49.63 | 2,593 | +0.84(+1.73%) |
Oct 13, 2021 | 48.38 | 48.83 | 48.38 | 48.78 | 2,380 | +0.43(+0.90%) |
Oct 12, 2021 | 48.18 | 48.44 | 48.18 | 48.35 | 1,676 | +0.24(+0.51%) |
Oct 11, 2021 | 48.63 | 48.69 | 48.10 | 48.10 | 1,554 | -0.46(-0.95%) |
Oct 08, 2021 | 48.80 | 48.80 | 48.56 | 48.56 | 1,374 | -0.22(-0.45%) |
Oct 07, 2021 | 48.61 | 49.13 | 48.61 | 48.78 | 2,785 | +0.64(+1.32%) |
Oct 06, 2021 | 47.89 | 48.15 | 47.88 | 48.15 | 1,289 | +0.08(+0.17%) |
Oct 05, 2021 | 47.92 | 48.19 | 47.92 | 48.07 | 792 | +0.44(+0.93%) |
Oct 04, 2021 | 48.36 | 48.36 | 47.56 | 47.62 | 4,998 | -0.89(-1.83%) |
Oct 01, 2021 | 48.05 | 48.64 | 47.93 | 48.51 | 1,396 | +0.32(+0.67%) |
Sep 30, 2021 | 48.71 | 48.71 | 48.19 | 48.19 | 1,039 | -0.25(-0.52%) |
Sep 29, 2021 | 48.93 | 48.93 | 48.44 | 48.44 | 951 | -0.17(-0.35%) |
Sep 28, 2021 | 49.43 | 49.43 | 48.58 | 48.62 | 1,593 | -1.08(-2.17%) |
Sep 27, 2021 | 49.56 | 49.98 | 49.55 | 49.69 | 3,068 | -0.18(-0.36%) |
Sep 24, 2021 | 49.90 | 50.10 | 49.83 | 49.87 | 1,921 | -0.28(-0.55%) |
Sep 23, 2021 | 49.66 | 50.15 | 49.66 | 50.15 | 1,344 | +0.78(+1.58%) |
Sep 22, 2021 | 49.14 | 49.57 | 49.14 | 49.37 | 1,536 | +0.45(+0.92%) |
Sep 21, 2021 | 48.87 | 49.12 | 48.87 | 48.92 | 2,810 | +0.40(+0.82%) |
Sep 20, 2021 | 48.63 | 48.95 | 48.09 | 48.52 | 4,647 | -1.06(-2.14%) |
Sep 17, 2021 | 49.35 | 49.58 | 49.27 | 49.58 | 3,728 | +0.11(+0.22%) |
Sep 16, 2021 | 49.23 | 49.61 | 49.02 | 49.47 | 1,536 | +0.17(+0.35%) |
Sep 15, 2021 | 48.80 | 49.41 | 48.70 | 49.30 | 1,886 | +0.60(+1.24%) |
Sep 14, 2021 | 49.55 | 49.55 | 48.67 | 48.70 | 2,205 | -0.82(-1.65%) |
Sep 13, 2021 | 49.52 | 49.68 | 49.13 | 49.52 | 3,393 | -0.03(-0.06%) |
Sep 10, 2021 | 50.41 | 50.41 | 49.47 | 49.55 | 2,104 | -0.40(-0.80%) |
Sep 09, 2021 | 50.07 | 50.45 | 49.95 | 49.95 | 2,661 | -0.10(-0.21%) |
Sep 08, 2021 | 50.07 | 50.39 | 49.85 | 50.05 | 1,604 | -0.47(-0.93%) |
Sep 07, 2021 | 50.87 | 50.87 | 50.45 | 50.52 | 3,951 | -0.15(-0.30%) |
Sep 03, 2021 | 50.69 | 50.83 | 50.63 | 50.67 | 3,034 | -0.01(-0.02%) |
Sep 02, 2021 | 50.46 | 50.79 | 50.46 | 50.68 | 1,697 | +0.23(+0.45%) |
Sep 01, 2021 | 50.12 | 50.63 | 50.12 | 50.46 | 3,053 | +0.42(+0.85%) |
Aug 31, 2021 | 50.11 | 50.13 | 49.99 | 50.03 | 2,704 | +0.00(+0.00%) |
Aug 30, 2021 | 50.00 | 50.15 | 49.73 | 50.03 | 6,835 | +0.05(+0.10%) |
Aug 27, 2021 | 49.36 | 50.27 | 49.36 | 49.98 | 3,168 | +0.42(+0.84%) |
Aug 26, 2021 | 49.47 | 50.25 | 49.47 | 49.56 | 3,141 | +0.21(+0.43%) |
Aug 25, 2021 | 49.16 | 49.55 | 49.12 | 49.35 | 3,237 | +0.19(+0.40%) |
Aug 24, 2021 | 48.89 | 49.19 | 48.89 | 49.16 | 850 | +0.44(+0.91%) |
Aug 23, 2021 | 48.20 | 48.86 | 48.20 | 48.72 | 2,524 | +0.68(+1.41%) |
Aug 20, 2021 | 47.78 | 48.10 | 47.78 | 48.04 | 1,009 | +0.30(+0.62%) |
Aug 19, 2021 | 47.67 | 47.90 | 47.67 | 47.74 | 1,652 | -0.55(-1.14%) |
Aug 18, 2021 | 48.22 | 48.73 | 48.22 | 48.29 | 1,741 | +0.03(+0.07%) |
Aug 17, 2021 | 48.14 | 48.33 | 48.05 | 48.26 | 2,546 | -0.34(-0.70%) |
Aug 16, 2021 | 48.79 | 48.79 | 48.30 | 48.60 | 2,552 | -0.37(-0.75%) |
Aug 13, 2021 | 48.83 | 49.02 | 48.83 | 48.96 | 1,268 | +0.16(+0.33%) |
Aug 12, 2021 | 48.63 | 48.94 | 48.63 | 48.80 | 2,194 | +0.16(+0.33%) |
Aug 11, 2021 | 48.47 | 48.73 | 48.37 | 48.64 | 1,446 | +0.20(+0.42%) |
Aug 10, 2021 | 48.61 | 48.70 | 48.40 | 48.44 | 2,010 | +0.02(+0.03%) |
Aug 09, 2021 | 48.29 | 48.52 | 48.07 | 48.42 | 3,337 | +0.17(+0.35%) |
Aug 06, 2021 | 48.54 | 48.54 | 48.06 | 48.25 | 3,358 | -0.14(-0.29%) |
Aug 05, 2021 | 48.10 | 48.48 | 48.06 | 48.40 | 1,106 | +0.57(+1.18%) |
Aug 04, 2021 | 48.05 | 48.11 | 47.81 | 47.83 | 3,144 | -0.10(-0.21%) |
Aug 03, 2021 | 47.93 | 48.01 | 47.71 | 47.93 | 1,820 | -0.01(-0.01%) |
Aug 02, 2021 | 48.10 | 48.14 | 47.77 | 47.94 | 2,185 | +0.21(+0.43%) |
Jul 30, 2021 | 47.89 | 47.89 | 47.73 | 47.73 | 921 | -0.35(-0.73%) |
Jul 29, 2021 | 48.17 | 48.40 | 48.08 | 48.08 | 1,941 | +0.12(+0.25%) |
Jul 28, 2021 | 47.72 | 48.18 | 47.63 | 47.96 | 1,865 | +0.65(+1.37%) |
Jul 27, 2021 | 47.60 | 47.60 | 46.99 | 47.31 | 3,354 | -0.64(-1.34%) |
Jul 26, 2021 | 48.45 | 48.45 | 47.78 | 47.96 | 2,346 | -0.55(-1.14%) |
Jul 23, 2021 | 48.54 | 48.61 | 48.06 | 48.51 | 2,971 | +0.23(+0.47%) |
Jul 22, 2021 | 48.27 | 48.39 | 48.19 | 48.29 | 2,313 | -0.05(-0.10%) |
Jul 21, 2021 | 48.09 | 48.41 | 47.99 | 48.33 | 2,453 | +0.47(+0.99%) |
Jul 20, 2021 | 46.94 | 48.08 | 46.94 | 47.86 | 1,818 | +1.08(+2.31%) |
Jul 19, 2021 | 46.30 | 46.89 | 46.30 | 46.78 | 4,045 | -0.32(-0.68%) |
Jul 16, 2021 | 47.39 | 47.52 | 47.10 | 47.10 | 4,172 | +0.01(+0.03%) |
Jul 15, 2021 | 47.43 | 47.43 | 47.09 | 47.09 | 2,234 | -0.50(-1.05%) |
Jul 14, 2021 | 48.05 | 48.05 | 47.46 | 47.59 | 2,335 | -0.58(-1.20%) |
Jul 13, 2021 | 48.42 | 48.65 | 48.16 | 48.16 | 1,428 | -0.46(-0.94%) |
Jul 12, 2021 | 48.79 | 48.79 | 48.48 | 48.62 | 3,426 | +0.08(+0.16%) |
Jul 09, 2021 | 48.29 | 48.74 | 48.17 | 48.54 | 1,831 | +0.66(+1.37%) |
Jul 08, 2021 | 47.91 | 48.03 | 47.41 | 47.89 | 2,707 | -0.66(-1.36%) |
Jul 07, 2021 | 48.92 | 48.92 | 48.13 | 48.55 | 1,721 | -0.16(-0.32%) |
Jul 06, 2021 | 49.08 | 49.08 | 48.27 | 48.71 | 3,561 | -0.44(-0.90%) |
Jul 02, 2021 | 49.33 | 49.33 | 48.88 | 49.15 | 3,980 | +0.14(+0.28%) |
Jul 01, 2021 | 48.95 | 49.01 | 48.77 | 49.01 | 3,168 | +0.29(+0.59%) |
Jun 30, 2021 | 48.80 | 48.89 | 48.67 | 48.72 | 3,660 | -0.24(-0.48%) |
Jun 29, 2021 | 49.06 | 49.14 | 48.82 | 48.96 | 3,957 | -0.07(-0.14%) |
Jun 28, 2021 | 49.01 | 49.27 | 48.88 | 49.03 | 7,390 | +0.11(+0.22%) |
Jun 25, 2021 | 48.79 | 48.93 | 48.72 | 48.92 | 4,457 | +0.39(+0.80%) |
Jun 24, 2021 | 48.65 | 48.66 | 48.43 | 48.53 | 1,284 | +0.46(+0.96%) |
Jun 23, 2021 | 48.10 | 48.20 | 48.07 | 48.07 | 1,211 | +0.04(+0.08%) |
Jun 22, 2021 | 47.83 | 48.06 | 47.72 | 48.04 | 12,804 | +0.14(+0.29%) |
Jun 21, 2021 | 47.79 | 47.98 | 47.31 | 47.90 | 2,697 | +0.76(+1.61%) |
Jun 18, 2021 | 47.52 | 47.52 | 47.14 | 47.14 | 3,181 | -0.55(-1.16%) |
Jun 17, 2021 | 47.20 | 47.91 | 47.20 | 47.69 | 5,497 | +0.24(+0.51%) |
Jun 16, 2021 | 47.45 | 47.80 | 47.37 | 47.45 | 3,318 | -0.19(-0.39%) |
Jun 15, 2021 | 47.98 | 48.04 | 47.64 | 47.64 | 2,002 | -0.39(-0.82%) |
Jun 14, 2021 | 48.12 | 48.56 | 47.92 | 48.03 | 3,022 | +0.07(+0.15%) |
Jun 11, 2021 | 47.77 | 47.96 | 47.77 | 47.96 | 1,859 | +0.23(+0.48%) |
Jun 10, 2021 | 47.51 | 47.83 | 47.32 | 47.73 | 2,698 | +0.38(+0.81%) |
Jun 09, 2021 | 47.70 | 47.88 | 47.29 | 47.35 | 3,070 | -0.28(-0.58%) |
Jun 08, 2021 | 47.40 | 47.69 | 47.40 | 47.63 | 1,856 | +0.28(+0.59%) |
Jun 07, 2021 | 47.17 | 47.46 | 47.01 | 47.35 | 2,648 | +0.41(+0.88%) |
Jun 04, 2021 | 46.90 | 47.09 | 46.90 | 46.94 | 2,909 | +0.33(+0.70%) |
Jun 03, 2021 | 46.26 | 46.68 | 46.24 | 46.61 | 3,640 | -0.34(-0.72%) |
Jun 02, 2021 | 47.00 | 47.00 | 46.83 | 46.95 | 1,774 | +0.15(+0.32%) |
Jun 01, 2021 | 47.04 | 47.33 | 46.76 | 46.80 | 5,885 | -0.03(-0.06%) |
May 28, 2021 | 46.88 | 47.38 | 46.83 | 46.83 | 3,859 | -0.07(-0.15%) |
May 27, 2021 | 46.67 | 47.10 | 46.64 | 46.90 | 2,212 | +0.11(+0.24%) |
May 26, 2021 | 46.78 | 46.97 | 46.66 | 46.79 | 14,036 | +0.27(+0.59%) |
May 25, 2021 | 46.99 | 46.99 | 46.50 | 46.51 | 3,479 | -0.27(-0.59%) |
May 24, 2021 | 46.69 | 46.84 | 46.59 | 46.79 | 2,039 | +0.52(+1.13%) |
May 21, 2021 | 46.37 | 46.74 | 46.26 | 46.26 | 2,300 | -0.10(-0.21%) |
May 20, 2021 | 45.94 | 46.57 | 45.94 | 46.36 | 2,879 | +0.45(+0.97%) |
May 19, 2021 | 45.26 | 45.92 | 45.05 | 45.92 | 12,836 | -0.26(-0.57%) |
May 18, 2021 | 46.28 | 46.41 | 46.18 | 46.18 | 2,998 | -0.03(-0.07%) |
May 17, 2021 | 45.94 | 46.44 | 45.94 | 46.22 | 5,205 | -0.18(-0.40%) |
May 14, 2021 | 46.06 | 46.49 | 45.86 | 46.40 | 2,148 | +1.03(+2.26%) |
May 13, 2021 | 45.56 | 45.72 | 45.04 | 45.37 | 2,558 | +0.06(+0.14%) |
May 12, 2021 | 45.68 | 46.06 | 45.31 | 45.31 | 2,682 | -0.91(-1.97%) |
May 11, 2021 | 45.37 | 46.28 | 45.37 | 46.22 | 6,983 | -0.06(-0.14%) |
May 10, 2021 | 46.42 | 46.73 | 46.22 | 46.28 | 10,303 | -0.32(-0.68%) |
May 07, 2021 | 46.60 | 46.94 | 46.58 | 46.60 | 4,045 | +0.42(+0.91%) |
May 06, 2021 | 46.14 | 46.18 | 45.96 | 46.18 | 1,765 | -0.01(-0.03%) |
May 05, 2021 | 46.59 | 46.74 | 46.20 | 46.20 | 1,508 | -0.44(-0.94%) |
May 04, 2021 | 47.00 | 47.00 | 46.10 | 46.63 | 4,213 | -0.33(-0.70%) |
May 03, 2021 | 47.28 | 47.74 | 46.96 | 46.96 | 5,264 | -0.28(-0.59%) |
Apr 30, 2021 | 47.04 | 47.58 | 46.88 | 47.24 | 22,500 | -0.32(-0.66%) |
Apr 29, 2021 | 47.95 | 47.95 | 47.25 | 47.55 | 2,139 | -0.35(-0.73%) |
Apr 28, 2021 | 47.49 | 48.10 | 47.49 | 47.90 | 6,328 | +0.27(+0.56%) |
Apr 27, 2021 | 47.86 | 47.86 | 47.53 | 47.63 | 1,734 | +0.03(+0.06%) |
Apr 26, 2021 | 47.64 | 47.71 | 47.30 | 47.60 | 4,070 | +0.24(+0.50%) |
Apr 23, 2021 | 46.91 | 47.36 | 46.79 | 47.36 | 4,237 | +0.67(+1.43%) |
Apr 22, 2021 | 46.73 | 47.23 | 46.51 | 46.70 | 13,480 | -0.13(-0.27%) |
Apr 21, 2021 | 46.31 | 46.90 | 46.29 | 46.82 | 1,831 | +0.21(+0.45%) |
Apr 20, 2021 | 47.12 | 47.12 | 46.25 | 46.61 | 4,385 | -0.32(-0.67%) |
Apr 19, 2021 | 47.26 | 47.42 | 46.85 | 46.93 | 3,016 | -0.46(-0.98%) |
Apr 16, 2021 | 47.71 | 47.71 | 47.34 | 47.39 | 6,861 | -0.05(-0.10%) |
Apr 15, 2021 | 47.29 | 47.53 | 47.28 | 47.44 | 3,889 | +0.55(+1.17%) |
Apr 14, 2021 | 47.46 | 47.46 | 46.81 | 46.89 | 7,908 | +0.02(+0.04%) |
Apr 13, 2021 | 46.81 | 47.07 | 46.67 | 46.87 | 3,446 | +0.26(+0.56%) |
Apr 12, 2021 | 46.68 | 46.81 | 46.48 | 46.61 | 9,582 | -0.07(-0.16%) |
Apr 09, 2021 | 46.46 | 46.71 | 46.46 | 46.68 | 1,513 | +0.06(+0.12%) |
Apr 08, 2021 | 46.54 | 46.74 | 46.35 | 46.62 | 4,511 | +0.39(+0.84%) |
Apr 07, 2021 | 46.51 | 46.51 | 46.22 | 46.23 | 2,494 | -0.32(-0.68%) |
Apr 06, 2021 | 46.72 | 46.84 | 46.38 | 46.55 | 3,046 | +0.03(+0.06%) |
Apr 05, 2021 | 46.94 | 46.94 | 46.40 | 46.52 | 13,821 | +0.14(+0.30%) |
Apr 01, 2021 | 46.29 | 46.44 | 46.23 | 46.38 | 3,935 | +0.61(+1.34%) |
Mar 31, 2021 | 45.83 | 45.98 | 45.71 | 45.77 | 1,354 | +0.55(+1.21%) |
Mar 30, 2021 | 45.24 | 45.38 | 44.81 | 45.22 | 2,317 | +0.04(+0.08%) |
Mar 29, 2021 | 45.62 | 45.62 | 44.94 | 45.19 | 3,671 | -0.36(-0.78%) |
Mar 26, 2021 | 45.41 | 45.54 | 44.70 | 45.54 | 4,338 | +0.29(+0.64%) |
Mar 25, 2021 | 44.54 | 45.26 | 44.38 | 45.25 | 3,565 | +0.49(+1.10%) |
Mar 24, 2021 | 45.58 | 45.68 | 44.76 | 44.76 | 1,326 | -0.82(-1.80%) |
Mar 23, 2021 | 46.09 | 46.33 | 45.55 | 45.58 | 4,692 | -0.88(-1.89%) |
Mar 22, 2021 | 46.04 | 46.60 | 46.04 | 46.46 | 5,030 | +0.15(+0.31%) |
Mar 19, 2021 | 45.85 | 46.39 | 45.85 | 46.31 | 4,035 | +0.47(+1.01%) |
Mar 18, 2021 | 46.61 | 46.66 | 45.85 | 45.85 | 2,723 | -1.14(-2.43%) |
Mar 17, 2021 | 46.65 | 47.11 | 46.32 | 46.99 | 2,161 | +0.27(+0.58%) |
Mar 16, 2021 | 47.04 | 47.16 | 46.72 | 46.72 | 3,248 | -0.18(-0.38%) |
Mar 15, 2021 | 46.47 | 46.90 | 46.47 | 46.90 | 3,129 | +0.25(+0.53%) |
Mar 12, 2021 | 46.46 | 46.65 | 46.12 | 46.65 | 3,026 | +0.05(+0.11%) |
Mar 11, 2021 | 46.13 | 46.83 | 46.11 | 46.60 | 2,809 | +0.96(+2.10%) |
Mar 10, 2021 | 45.97 | 46.21 | 45.51 | 45.64 | 2,427 | +0.30(+0.66%) |
Mar 09, 2021 | 45.27 | 45.60 | 44.92 | 45.34 | 2,922 | +1.30(+2.94%) |
Mar 08, 2021 | 44.37 | 45.16 | 44.05 | 44.05 | 9,527 | -0.63(-1.42%) |
Mar 05, 2021 | 44.20 | 44.84 | 42.78 | 44.68 | 3,935 | +0.72(+1.64%) |
Mar 04, 2021 | 45.13 | 45.14 | 43.53 | 43.96 | 12,194 | -1.03(-2.29%) |
Mar 03, 2021 | 45.73 | 45.73 | 44.92 | 44.99 | 5,077 | -1.09(-2.37%) |
Mar 02, 2021 | 46.73 | 46.73 | 45.92 | 46.09 | 4,941 | -0.40(-0.85%) |
Mar 01, 2021 | 46.24 | 46.71 | 46.08 | 46.48 | 7,659 | +1.04(+2.28%) |
Feb 26, 2021 | 45.69 | 45.79 | 44.73 | 45.45 | 6,457 | +0.04(+0.10%) |
Feb 25, 2021 | 46.72 | 47.11 | 45.11 | 45.40 | 10,477 | -1.31(-2.81%) |
Feb 24, 2021 | 46.19 | 46.86 | 46.19 | 46.71 | 2,507 | +0.17(+0.36%) |
Feb 23, 2021 | 46.25 | 46.70 | 45.15 | 46.55 | 5,418 | -0.16(-0.35%) |
Feb 22, 2021 | 47.23 | 47.23 | 46.67 | 46.71 | 7,163 | -0.68(-1.43%) |
Feb 19, 2021 | 47.20 | 47.41 | 47.13 | 47.39 | 2,421 | +0.37(+0.78%) |
Feb 18, 2021 | 46.96 | 47.05 | 46.81 | 47.02 | 5,138 | -0.17(-0.35%) |
Feb 17, 2021 | 46.67 | 47.25 | 46.67 | 47.18 | 3,955 | -0.14(-0.30%) |
Feb 16, 2021 | 47.64 | 47.64 | 47.19 | 47.32 | 6,053 | +0.18(+0.39%) |
Feb 12, 2021 | 47.02 | 47.17 | 46.94 | 47.14 | 3,329 | -0.06(-0.13%) |
Feb 11, 2021 | 47.24 | 47.54 | 46.85 | 47.20 | 11,499 | +0.30(+0.65%) |
Feb 10, 2021 | 47.22 | 47.26 | 46.78 | 46.90 | 3,343 | +0.00(+0.01%) |
Feb 09, 2021 | 46.41 | 47.04 | 46.41 | 46.89 | 6,430 | +0.36(+0.78%) |
Feb 08, 2021 | 46.23 | 46.75 | 46.23 | 46.53 | 8,064 | +0.35(+0.76%) |
Feb 05, 2021 | 46.27 | 46.31 | 46.15 | 46.18 | 3,228 | +0.22(+0.48%) |
Feb 04, 2021 | 45.61 | 45.96 | 45.47 | 45.96 | 3,771 | +0.61(+1.36%) |
Feb 03, 2021 | 45.28 | 45.54 | 44.97 | 45.34 | 4,902 | +0.24(+0.53%) |
Feb 02, 2021 | 44.51 | 45.37 | 44.51 | 45.10 | 5,370 | +0.97(+2.20%) |