Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.92 | 44.55 | 43.74 | 44.26 | 62,648 | +0.52(+1.19%) |
Mar 30, 2022 | 43.90 | 44.35 | 43.33 | 43.74 | 49,611 | -0.47(-1.07%) |
Mar 29, 2022 | 43.43 | 44.40 | 43.43 | 44.22 | 33,516 | +1.16(+2.69%) |
Mar 28, 2022 | 42.92 | 43.21 | 42.10 | 43.06 | 31,057 | -0.07(-0.17%) |
Mar 25, 2022 | 42.87 | 43.33 | 42.87 | 43.13 | 30,068 | +0.27(+0.64%) |
Mar 24, 2022 | 42.72 | 42.90 | 42.33 | 42.86 | 18,050 | +0.37(+0.88%) |
Mar 23, 2022 | 43.13 | 43.13 | 42.42 | 42.49 | 42,046 | -0.66(-1.52%) |
Mar 22, 2022 | 41.79 | 43.57 | 41.79 | 43.14 | 33,730 | +1.31(+3.14%) |
Mar 21, 2022 | 42.66 | 42.66 | 41.46 | 41.83 | 27,425 | -0.56(-1.31%) |
Mar 18, 2022 | 41.48 | 42.59 | 41.39 | 42.39 | 98,082 | +0.77(+1.84%) |
Mar 17, 2022 | 41.52 | 41.64 | 40.72 | 41.62 | 36,844 | -0.26(-0.61%) |
Mar 16, 2022 | 41.39 | 42.58 | 41.11 | 41.88 | 40,759 | +0.86(+2.09%) |
Mar 15, 2022 | 40.74 | 42.08 | 40.48 | 41.02 | 53,588 | +0.17(+0.42%) |
Mar 14, 2022 | 40.58 | 41.78 | 40.20 | 40.85 | 58,244 | +0.45(+1.11%) |
Mar 11, 2022 | 41.56 | 41.56 | 40.28 | 40.40 | 54,963 | -0.42(-1.03%) |
Mar 10, 2022 | 42.58 | 42.85 | 40.53 | 40.82 | 65,988 | -2.77(-6.36%) |
Mar 09, 2022 | 43.10 | 44.28 | 43.09 | 43.59 | 69,493 | +1.40(+3.33%) |
Mar 08, 2022 | 42.80 | 43.81 | 41.94 | 42.19 | 76,222 | -0.98(-2.26%) |
Mar 07, 2022 | 45.04 | 45.04 | 42.57 | 43.16 | 64,980 | -1.90(-4.23%) |
Mar 04, 2022 | 46.60 | 46.87 | 44.56 | 45.07 | 55,275 | -2.31(-4.89%) |
Mar 03, 2022 | 46.98 | 47.65 | 46.66 | 47.38 | 65,242 | +0.41(+0.87%) |
Mar 02, 2022 | 45.59 | 47.04 | 45.20 | 46.97 | 64,758 | +1.28(+2.81%) |
Mar 01, 2022 | 46.29 | 47.52 | 45.12 | 45.69 | 71,458 | -1.09(-2.34%) |
Feb 28, 2022 | 46.95 | 47.63 | 46.24 | 46.78 | 40,160 | -0.98(-2.06%) |
Feb 25, 2022 | 45.56 | 48.32 | 46.23 | 47.76 | 32,681 | +2.29(+5.03%) |
Feb 24, 2022 | 45.25 | 46.02 | 44.41 | 45.48 | 61,678 | -1.20(-2.58%) |
Feb 23, 2022 | 47.96 | 48.48 | 46.63 | 46.68 | 57,966 | -1.14(-2.38%) |
Feb 22, 2022 | 48.64 | 49.18 | 47.35 | 47.82 | 30,003 | -0.49(-1.02%) |
Feb 18, 2022 | 48.31 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 48.86 | 48.92 | 47.57 | 47.60 | 32,357 | -1.26(-2.58%) |
Feb 16, 2022 | 48.98 | 49.48 | 48.24 | 48.86 | 33,974 | -0.12(-0.24%) |
Feb 15, 2022 | 48.49 | 49.54 | 48.05 | 48.98 | 51,532 | +1.02(+2.14%) |
Feb 14, 2022 | 47.66 | 48.20 | 47.11 | 47.96 | 37,571 | +0.95(+2.02%) |
Feb 11, 2022 | 48.43 | 48.75 | 45.65 | 47.01 | 103,241 | -1.83(-3.75%) |
Feb 10, 2022 | 49.57 | 51.61 | 48.48 | 48.84 | 76,270 | +1.69(+3.59%) |
Feb 09, 2022 | 46.82 | 47.53 | 46.34 | 47.14 | 66,150 | +0.89(+1.92%) |
Feb 08, 2022 | 45.76 | 46.76 | 45.48 | 46.25 | 40,422 | +0.44(+0.97%) |
Feb 07, 2022 | 44.89 | 46.20 | 44.86 | 45.81 | 30,197 | +0.92(+2.06%) |
Feb 04, 2022 | 44.74 | 45.08 | 44.33 | 44.89 | 37,473 | +0.15(+0.34%) |
Feb 03, 2022 | 45.24 | 44.48 | 44.73 | 55,362 | -0.65(-1.44%) | |
Feb 02, 2022 | 46.61 | 47.30 | 45.13 | 45.38 | 49,438 | -1.16(-2.49%) |
Feb 01, 2022 | 46.21 | 46.76 | 45.44 | 46.54 | 49,807 | +0.54(+1.18%) |
Jan 31, 2022 | 44.37 | 46.16 | 46.00 | 66,506 | +1.82(+4.12%) | |
Jan 28, 2022 | 44.66 | 44.87 | 43.05 | 44.18 | 68,009 | -0.58(-1.30%) |
Jan 27, 2022 | 46.63 | 46.87 | 44.40 | 44.76 | 45,380 | -1.51(-3.27%) |
Jan 26, 2022 | 47.56 | 48.31 | 46.17 | 46.27 | 33,613 | -0.94(-2.00%) |
Jan 25, 2022 | 46.09 | 47.77 | 45.33 | 47.21 | 36,456 | +1.01(+2.20%) |
Jan 24, 2022 | 45.37 | 47.19 | 44.04 | 46.20 | 72,720 | +0.13(+0.28%) |
Jan 21, 2022 | 46.30 | 47.14 | 45.64 | 46.07 | 57,452 | -0.44(-0.95%) |
Jan 20, 2022 | 47.31 | 49.22 | 46.52 | 46.52 | 53,032 | -0.71(-1.50%) |
Jan 19, 2022 | 47.88 | 48.00 | 46.68 | 47.22 | 40,538 | -0.52(-1.08%) |
Jan 18, 2022 | 48.78 | 48.78 | 47.52 | 47.74 | 32,575 | -1.59(-3.22%) |
Jan 14, 2022 | 49.33 | 0 | -0.82(-1.64%) | |||
Jan 13, 2022 | 49.39 | 51.00 | 49.22 | 50.15 | 26,842 | +0.90(+1.82%) |
Jan 12, 2022 | 49.81 | 50.14 | 49.25 | 49.25 | 42,844 | -0.52(-1.04%) |
Jan 11, 2022 | 49.70 | 50.10 | 49.35 | 49.77 | 24,533 | -0.11(-0.22%) |
Jan 10, 2022 | 50.52 | 50.52 | 49.21 | 49.88 | 22,901 | -0.76(-1.50%) |
Jan 07, 2022 | 51.28 | 51.97 | 50.52 | 50.64 | 23,955 | -0.66(-1.29%) |
Jan 06, 2022 | 50.21 | 51.59 | 49.05 | 51.30 | 32,966 | +0.91(+1.80%) |
Jan 05, 2022 | 51.12 | 52.10 | 50.27 | 50.40 | 63,126 | -0.86(-1.68%) |
Jan 04, 2022 | 52.11 | 52.28 | 50.93 | 51.26 | 36,715 | -0.76(-1.46%) |
Jan 03, 2022 | 52.33 | 53.09 | 51.79 | 52.02 | 35,616 | -0.05(-0.10%) |
Dec 31, 2021 | 51.10 | 52.36 | 51.01 | 52.07 | 68,351 | +0.86(+1.68%) |
Dec 30, 2021 | 52.58 | 52.76 | 51.21 | 51.21 | 26,358 | -1.45(-2.75%) |
Dec 29, 2021 | 52.84 | 53.18 | 52.21 | 52.66 | 34,362 | +0.04(+0.07%) |
Dec 28, 2021 | 52.37 | 53.32 | 52.04 | 52.62 | 46,678 | +0.31(+0.59%) |
Dec 27, 2021 | 52.13 | 52.44 | 51.31 | 52.32 | 49,903 | +0.48(+0.93%) |
Dec 23, 2021 | 51.34 | 52.29 | 51.25 | 51.84 | 25,309 | +0.50(+0.97%) |
Dec 22, 2021 | 50.65 | 51.61 | 50.65 | 51.34 | 21,095 | +0.63(+1.25%) |
Dec 21, 2021 | 49.51 | 51.05 | 49.41 | 50.70 | 53,707 | +2.21(+4.56%) |
Dec 20, 2021 | 48.94 | 49.36 | 47.32 | 48.49 | 53,957 | -0.73(-1.47%) |
Dec 17, 2021 | 48.91 | 49.91 | 48.63 | 49.22 | 134,858 | +0.11(+0.22%) |
Dec 16, 2021 | 49.93 | 50.17 | 49.05 | 49.11 | 64,985 | -0.26(-0.53%) |
Dec 15, 2021 | 48.63 | 50.16 | 48.13 | 49.37 | 72,053 | +0.34(+0.68%) |
Dec 14, 2021 | 48.95 | 50.10 | 48.66 | 49.04 | 73,120 | -0.16(-0.33%) |
Dec 13, 2021 | 50.10 | 50.91 | 49.02 | 49.20 | 59,976 | -1.34(-2.65%) |
Dec 10, 2021 | 51.32 | 51.32 | 50.25 | 50.54 | 38,536 | -0.85(-1.66%) |
Dec 09, 2021 | 52.62 | 53.00 | 50.98 | 51.39 | 38,989 | -1.46(-2.76%) |
Dec 08, 2021 | 51.77 | 53.05 | 51.77 | 52.85 | 29,887 | +0.72(+1.37%) |
Dec 07, 2021 | 50.39 | 52.50 | 50.39 | 52.13 | 54,940 | +1.83(+3.64%) |
Dec 06, 2021 | 50.10 | 51.25 | 49.52 | 50.30 | 52,564 | +0.53(+1.07%) |
Dec 03, 2021 | 50.74 | 50.84 | 49.61 | 49.77 | 38,834 | -1.07(-2.10%) |
Dec 02, 2021 | 49.27 | 51.24 | 49.01 | 50.84 | 70,297 | +1.63(+3.31%) |
Dec 01, 2021 | 52.61 | 52.61 | 49.10 | 49.21 | 95,899 | -2.05(-4.00%) |
Nov 30, 2021 | 52.53 | 52.78 | 51.22 | 51.26 | 117,016 | -1.50(-2.83%) |
Nov 29, 2021 | 55.11 | 55.79 | 52.47 | 52.75 | 70,966 | -1.82(-3.34%) |
Nov 26, 2021 | 55.45 | 55.94 | 52.81 | 54.57 | 59,570 | -1.88(-3.32%) |
Nov 24, 2021 | 56.28 | 57.05 | 55.70 | 56.45 | 50,790 | +0.46(+0.83%) |
Nov 23, 2021 | 57.16 | 57.94 | 55.98 | 55.99 | 94,134 | -0.65(-1.15%) |
Nov 22, 2021 | 58.21 | 61.02 | 56.23 | 56.64 | 295,101 | +1.18(+2.13%) |
Nov 19, 2021 | 55.04 | 55.92 | 54.46 | 55.46 | 41,507 | -0.27(-0.49%) |
Nov 18, 2021 | 55.37 | 56.16 | 55.66 | 55.73 | 49,187 | +0.22(+0.39%) |
Nov 17, 2021 | 54.93 | 55.91 | 54.69 | 55.51 | 51,684 | +0.23(+0.42%) |
Nov 16, 2021 | 54.65 | 56.20 | 54.19 | 55.28 | 52,072 | +0.63(+1.16%) |
Nov 15, 2021 | 54.37 | 56.14 | 54.01 | 54.64 | 92,272 | +1.21(+2.26%) |
Nov 12, 2021 | 54.31 | 54.35 | 52.53 | 53.43 | 52,734 | -0.74(-1.37%) |
Nov 11, 2021 | 55.25 | 55.39 | 53.94 | 54.17 | 54,804 | -0.69(-1.25%) |
Nov 10, 2021 | 53.76 | 54.86 | 288,990 | +0.41(+0.75%) | ||
Nov 09, 2021 | 52.36 | 54.87 | 52.05 | 54.45 | 60,339 | +2.15(+4.11%) |
Nov 08, 2021 | 54.41 | 54.41 | 51.88 | 52.31 | 62,942 | -1.40(-2.60%) |
Nov 05, 2021 | 52.47 | 55.18 | 52.17 | 53.71 | 62,497 | +1.53(+2.94%) |
Nov 04, 2021 | 53.34 | 53.43 | 51.13 | 52.17 | 62,756 | -0.68(-1.28%) |
Nov 03, 2021 | 51.45 | 53.17 | 50.04 | 52.85 | 121,244 | +5.01(+10.47%) |
Nov 02, 2021 | 47.09 | 48.30 | 46.64 | 47.84 | 85,648 | +0.86(+1.83%) |
Nov 01, 2021 | 46.19 | 47.97 | 46.95 | 46.98 | 113,286 | +0.88(+1.90%) |
Oct 29, 2021 | 45.47 | 46.67 | 45.45 | 46.11 | 109,908 | +0.33(+0.71%) |
Oct 28, 2021 | 46.66 | 46.77 | 44.44 | 45.78 | 105,960 | -0.38(-0.82%) |
Oct 27, 2021 | 48.33 | 48.33 | 45.48 | 46.16 | 139,982 | -2.63(-5.38%) |
Oct 26, 2021 | 49.97 | 48.75 | 48.79 | 61,880 | -1.62(-3.22%) | |
Oct 25, 2021 | 49.02 | 50.64 | 48.40 | 50.41 | 59,178 | +1.53(+3.12%) |
Oct 22, 2021 | 50.37 | 50.74 | 48.10 | 48.89 | 94,850 | -1.36(-2.71%) |
Oct 21, 2021 | 53.71 | 53.71 | 49.39 | 50.25 | 86,240 | -2.74(-5.18%) |
Oct 20, 2021 | 52.15 | 53.19 | 51.61 | 52.99 | 26,996 | +0.81(+1.56%) |
Oct 19, 2021 | 53.10 | 53.43 | 52.15 | 52.18 | 27,089 | -0.42(-0.79%) |
Oct 18, 2021 | 51.99 | 53.32 | 51.93 | 52.60 | 32,593 | +0.38(+0.73%) |
Oct 15, 2021 | 51.63 | 53.27 | 51.41 | 52.22 | 59,116 | +1.80(+3.56%) |
Oct 14, 2021 | 51.58 | 52.27 | 49.86 | 50.42 | 75,302 | -0.48(-0.94%) |
Oct 13, 2021 | 52.28 | 52.28 | 50.73 | 50.90 | 20,234 | -1.23(-2.36%) |
Oct 12, 2021 | 51.74 | 52.26 | 51.55 | 52.13 | 23,959 | +0.46(+0.89%) |
Oct 11, 2021 | 51.53 | 52.71 | 51.53 | 51.67 | 42,053 | +0.70(+1.36%) |
Oct 08, 2021 | 51.52 | 52.23 | 50.83 | 50.97 | 29,084 | -1.34(-2.55%) |
Oct 07, 2021 | 52.52 | 52.94 | 51.82 | 52.31 | 38,994 | +0.49(+0.94%) |
Oct 06, 2021 | 51.80 | 52.25 | 50.78 | 51.82 | 28,987 | -0.41(-0.78%) |
Oct 05, 2021 | 52.32 | 53.34 | 51.85 | 52.23 | 43,102 | +0.32(+0.61%) |
Oct 04, 2021 | 51.21 | 52.70 | 51.00 | 51.91 | 46,513 | +0.48(+0.93%) |
Oct 01, 2021 | 52.18 | 52.96 | 51.39 | 51.43 | 84,018 | -1.08(-2.06%) |
Sep 30, 2021 | 53.66 | 53.78 | 51.89 | 52.51 | 118,517 | -0.51(-0.97%) |
Sep 29, 2021 | 55.87 | 55.87 | 52.82 | 53.03 | 119,256 | -3.62(-6.39%) |
Sep 28, 2021 | 57.52 | 57.63 | 56.52 | 56.65 | 86,997 | -0.84(-1.46%) |
Sep 27, 2021 | 55.62 | 57.83 | 55.62 | 57.49 | 67,906 | +2.08(+3.75%) |
Sep 24, 2021 | 54.04 | 55.65 | 54.04 | 55.41 | 32,790 | +0.97(+1.79%) |
Sep 23, 2021 | 53.73 | 54.67 | 53.48 | 54.44 | 63,359 | +1.23(+2.31%) |
Sep 22, 2021 | 52.16 | 54.20 | 52.16 | 53.21 | 57,026 | +1.63(+3.17%) |
Sep 21, 2021 | 50.88 | 52.07 | 50.80 | 51.58 | 54,830 | +0.96(+1.89%) |
Sep 20, 2021 | 53.69 | 53.69 | 50.04 | 50.62 | 121,288 | -4.29(-7.81%) |
Sep 17, 2021 | 55.56 | 55.70 | 53.05 | 54.91 | 195,326 | -0.41(-0.73%) |
Sep 16, 2021 | 53.91 | 55.75 | 53.02 | 55.31 | 108,857 | +1.17(+2.17%) |
Sep 15, 2021 | 55.06 | 55.80 | 54.08 | 54.14 | 76,806 | -0.65(-1.19%) |
Sep 14, 2021 | 54.34 | 57.00 | 54.20 | 54.79 | 179,361 | +0.82(+1.52%) |
Sep 13, 2021 | 52.87 | 54.19 | 52.36 | 53.97 | 49,428 | +1.70(+3.25%) |
Sep 10, 2021 | 52.58 | 54.07 | 52.27 | 52.27 | 54,346 | +0.16(+0.31%) |
Sep 09, 2021 | 51.97 | 53.10 | 51.96 | 52.11 | 60,054 | +0.06(+0.12%) |
Sep 08, 2021 | 51.77 | 52.15 | 51.36 | 52.04 | 40,399 | -0.10(-0.19%) |
Sep 07, 2021 | 52.11 | 52.72 | 51.88 | 52.14 | 56,763 | +0.05(+0.09%) |
Sep 03, 2021 | 52.34 | 52.58 | 51.80 | 52.10 | 35,925 | -0.58(-1.10%) |
Sep 02, 2021 | 52.95 | 53.06 | 51.89 | 52.68 | 36,180 | +0.04(+0.07%) |
Sep 01, 2021 | 53.68 | 53.89 | 52.37 | 52.64 | 69,797 | -1.00(-1.87%) |
Aug 31, 2021 | 52.29 | 54.06 | 52.29 | 53.64 | 38,181 | +1.08(+2.06%) |
Aug 30, 2021 | 53.27 | 53.27 | 52.18 | 52.56 | 34,441 | -0.53(-1.00%) |
Aug 27, 2021 | 51.28 | 53.20 | 51.28 | 53.09 | 38,980 | +1.76(+3.43%) |
Aug 26, 2021 | 52.30 | 52.40 | 51.24 | 51.33 | 32,434 | -0.79(-1.51%) |
Aug 25, 2021 | 51.11 | 52.74 | 50.98 | 52.12 | 40,601 | +1.00(+1.96%) |
Aug 24, 2021 | 51.81 | 51.94 | 51.03 | 51.11 | 69,908 | -0.38(-0.74%) |
Aug 23, 2021 | 50.95 | 51.94 | 50.77 | 51.49 | 53,070 | +0.62(+1.22%) |
Aug 20, 2021 | 49.60 | 51.20 | 49.25 | 50.87 | 61,590 | +1.39(+2.82%) |
Aug 19, 2021 | 49.58 | 49.97 | 48.80 | 49.48 | 45,558 | -0.59(-1.18%) |
Aug 18, 2021 | 50.77 | 51.24 | 50.06 | 50.07 | 58,815 | -0.73(-1.43%) |
Aug 17, 2021 | 50.41 | 51.45 | 50.28 | 50.80 | 33,805 | +0.21(+0.41%) |
Aug 16, 2021 | 50.23 | 51.08 | 50.05 | 50.60 | 40,332 | -0.05(-0.11%) |
Aug 13, 2021 | 50.97 | 51.76 | 50.41 | 50.65 | 66,395 | -0.30(-0.58%) |
Aug 12, 2021 | 51.50 | 51.50 | 50.38 | 50.95 | 52,539 | -0.37(-0.72%) |
Aug 11, 2021 | 52.31 | 52.31 | 51.17 | 51.31 | 63,226 | -0.60(-1.16%) |
Aug 10, 2021 | 52.12 | 52.15 | 51.32 | 51.92 | 69,839 | -0.24(-0.47%) |
Aug 09, 2021 | 52.99 | 53.10 | 52.03 | 52.16 | 57,202 | -0.80(-1.51%) |
Aug 06, 2021 | 53.15 | 53.54 | 52.71 | 52.96 | 50,872 | +0.68(+1.31%) |
Aug 05, 2021 | 53.51 | 53.85 | 51.85 | 52.28 | 54,184 | -1.02(-1.91%) |
Aug 04, 2021 | 48.53 | 54.33 | 48.53 | 53.29 | 123,859 | +5.25(+10.92%) |
Aug 03, 2021 | 46.92 | 48.20 | 45.90 | 48.04 | 50,839 | +1.50(+3.22%) |
Aug 02, 2021 | 46.46 | 48.42 | 46.40 | 46.54 | 57,387 | +0.05(+0.12%) |
Jul 30, 2021 | 45.86 | 46.88 | 45.86 | 46.49 | 61,930 | +0.30(+0.64%) |
Jul 29, 2021 | 46.33 | 46.40 | 45.83 | 46.19 | 39,275 | +0.35(+0.76%) |
Jul 28, 2021 | 46.44 | 46.44 | 45.54 | 45.84 | 39,553 | -0.48(-1.03%) |
Jul 27, 2021 | 45.67 | 46.37 | 45.57 | 46.32 | 88,620 | +0.28(+0.61%) |
Jul 26, 2021 | 46.10 | 46.77 | 45.69 | 46.04 | 51,741 | +0.04(+0.10%) |
Jul 23, 2021 | 45.61 | 46.07 | 45.51 | 45.99 | 38,415 | +0.48(+1.05%) |
Jul 22, 2021 | 46.34 | 46.34 | 44.67 | 45.52 | 41,839 | -0.99(-2.13%) |
Jul 21, 2021 | 46.73 | 47.41 | 46.40 | 46.51 | 63,064 | +0.19(+0.41%) |
Jul 20, 2021 | 43.81 | 47.40 | 43.81 | 46.32 | 159,447 | +2.88(+6.64%) |
Jul 19, 2021 | 43.20 | 43.77 | 42.19 | 43.43 | 94,174 | -0.59(-1.35%) |
Jul 16, 2021 | 44.24 | 44.70 | 43.66 | 44.03 | 99,329 | -0.05(-0.12%) |
Jul 15, 2021 | 42.78 | 44.15 | 42.70 | 44.08 | 55,685 | +0.91(+2.10%) |
Jul 14, 2021 | 43.15 | 43.59 | 42.88 | 43.17 | 46,488 | +0.26(+0.61%) |
Jul 13, 2021 | 42.74 | 43.26 | 42.56 | 42.91 | 41,541 | -0.22(-0.50%) |
Jul 12, 2021 | 42.38 | 43.42 | 42.38 | 43.13 | 52,985 | +1.07(+2.54%) |
Jul 09, 2021 | 41.40 | 42.68 | 41.40 | 42.06 | 38,466 | +1.35(+3.31%) |
Jul 08, 2021 | 40.68 | 41.71 | 39.59 | 40.71 | 47,666 | -0.66(-1.61%) |
Jul 07, 2021 | 41.11 | 41.76 | 40.92 | 41.37 | 35,998 | +0.07(+0.17%) |
Jul 06, 2021 | 41.65 | 42.14 | 40.71 | 41.30 | 51,115 | -0.34(-0.82%) |
Jul 02, 2021 | 42.28 | 42.75 | 41.55 | 41.64 | 24,825 | -0.49(-1.15%) |
Jul 01, 2021 | 41.90 | 42.28 | 40.84 | 42.13 | 70,637 | +0.31(+0.73%) |
Jun 30, 2021 | 41.57 | 42.08 | 41.26 | 41.82 | 107,317 | +0.09(+0.22%) |
Jun 29, 2021 | 42.47 | 43.04 | 41.31 | 41.73 | 45,319 | -0.66(-1.57%) |
Jun 28, 2021 | 44.86 | 44.86 | 41.79 | 42.40 | 111,215 | -2.66(-5.90%) |
Jun 25, 2021 | 43.08 | 45.06 | 43.00 | 45.06 | 417,703 | +2.17(+5.05%) |
Jun 24, 2021 | 42.94 | 43.55 | 42.78 | 42.89 | 53,900 | +0.23(+0.55%) |
Jun 23, 2021 | 42.32 | 43.21 | 42.16 | 42.66 | 136,214 | +0.31(+0.72%) |
Jun 22, 2021 | 41.73 | 42.35 | 41.06 | 42.35 | 74,418 | +0.53(+1.27%) |
Jun 21, 2021 | 40.44 | 41.91 | 40.23 | 41.82 | 120,667 | +1.24(+3.06%) |
Jun 18, 2021 | 40.64 | 41.02 | 39.84 | 40.58 | 141,688 | -1.11(-2.67%) |
Jun 17, 2021 | 43.43 | 43.43 | 41.12 | 41.70 | 81,161 | -1.54(-3.55%) |
Jun 16, 2021 | 43.87 | 44.22 | 43.06 | 43.24 | 75,457 | -0.93(-2.12%) |
Jun 15, 2021 | 43.53 | 44.21 | 43.33 | 44.17 | 53,514 | +0.43(+0.99%) |
Jun 14, 2021 | 45.08 | 45.28 | 43.44 | 43.74 | 86,951 | -0.98(-2.19%) |
Jun 11, 2021 | 44.66 | 44.99 | 44.45 | 44.72 | 69,047 | +0.41(+0.93%) |
Jun 10, 2021 | 44.75 | 44.88 | 44.15 | 44.30 | 62,371 | -0.58(-1.30%) |
Jun 09, 2021 | 45.38 | 45.38 | 44.04 | 44.89 | 120,746 | -1.34(-2.90%) |
Jun 08, 2021 | 45.75 | 46.98 | 44.78 | 46.23 | 125,253 | +0.86(+1.90%) |
Jun 07, 2021 | 42.65 | 45.94 | 42.54 | 45.37 | 104,349 | +3.10(+7.34%) |
Jun 04, 2021 | 43.63 | 43.63 | 41.61 | 42.26 | 183,416 | -0.87(-2.02%) |
Jun 03, 2021 | 44.35 | 44.86 | 42.62 | 43.14 | 158,815 | -1.02(-2.32%) |
Jun 02, 2021 | 45.00 | 45.83 | 43.59 | 44.16 | 137,936 | -0.48(-1.07%) |
Jun 01, 2021 | 42.99 | 44.93 | 42.92 | 44.64 | 124,048 | +2.63(+6.27%) |
May 28, 2021 | 41.64 | 42.25 | 41.34 | 42.00 | 89,887 | -0.14(-0.34%) |
May 27, 2021 | 42.18 | 42.87 | 41.66 | 42.15 | 105,649 | +0.46(+1.10%) |
May 26, 2021 | 41.37 | 41.84 | 41.18 | 41.69 | 45,856 | +0.35(+0.85%) |
May 25, 2021 | 41.55 | 42.40 | 41.19 | 41.34 | 85,498 | -0.47(-1.12%) |
May 24, 2021 | 40.23 | 42.11 | 40.13 | 41.81 | 113,854 | +1.58(+3.93%) |
May 21, 2021 | 39.10 | 40.47 | 38.62 | 40.22 | 119,623 | +1.58(+4.09%) |
May 20, 2021 | 38.84 | 39.25 | 37.77 | 38.64 | 169,952 | -0.02(-0.05%) |
May 19, 2021 | 38.76 | 39.18 | 37.23 | 38.66 | 96,366 | -0.84(-2.13%) |
May 18, 2021 | 40.10 | 40.69 | 39.32 | 39.50 | 99,812 | -0.28(-0.70%) |
May 17, 2021 | 38.79 | 40.38 | 38.44 | 39.78 | 124,578 | +1.08(+2.80%) |
May 14, 2021 | 38.95 | 39.14 | 38.04 | 38.70 | 163,624 | +0.15(+0.39%) |
May 13, 2021 | 38.15 | 38.91 | 37.96 | 38.54 | 72,260 | +0.56(+1.48%) |
May 12, 2021 | 38.77 | 39.21 | 37.97 | 37.98 | 82,876 | -0.97(-2.48%) |
May 11, 2021 | 39.21 | 39.38 | 38.22 | 38.95 | 60,666 | -0.77(-1.94%) |
May 10, 2021 | 39.33 | 41.38 | 39.31 | 39.71 | 92,042 | +0.23(+0.59%) |
May 07, 2021 | 38.27 | 39.71 | 38.07 | 39.48 | 74,206 | +1.52(+4.00%) |
May 06, 2021 | 38.42 | 38.56 | 36.69 | 37.96 | 109,651 | -0.40(-1.05%) |
May 05, 2021 | 37.62 | 38.69 | 36.96 | 38.36 | 121,607 | +3.50(+10.05%) |
May 04, 2021 | 35.08 | 35.08 | 34.12 | 34.86 | 38,204 | -0.16(-0.46%) |
May 03, 2021 | 35.05 | 35.58 | 34.65 | 35.02 | 45,959 | +0.40(+1.16%) |
Apr 30, 2021 | 34.80 | 34.80 | 33.92 | 34.62 | 48,776 | -0.38(-1.10%) |
Apr 29, 2021 | 35.98 | 36.14 | 34.83 | 35.00 | 28,575 | -0.62(-1.73%) |
Apr 28, 2021 | 34.99 | 35.81 | 34.97 | 35.62 | 47,633 | +0.55(+1.58%) |
Apr 27, 2021 | 34.69 | 35.14 | 34.26 | 35.07 | 44,015 | +0.06(+0.18%) |
Apr 26, 2021 | 34.68 | 35.75 | 34.43 | 35.00 | 72,134 | +0.32(+0.93%) |
Apr 23, 2021 | 33.65 | 35.12 | 33.65 | 34.68 | 66,340 | +1.00(+2.97%) |
Apr 22, 2021 | 34.41 | 34.68 | 33.65 | 33.68 | 47,703 | -0.63(-1.85%) |
Apr 21, 2021 | 33.92 | 34.86 | 33.92 | 34.32 | 47,050 | +0.60(+1.78%) |
Apr 20, 2021 | 33.46 | 33.73 | 32.57 | 33.72 | 45,081 | +0.04(+0.13%) |
Apr 19, 2021 | 34.20 | 34.27 | 33.34 | 33.67 | 39,323 | -0.66(-1.93%) |
Apr 16, 2021 | 34.64 | 34.96 | 34.23 | 34.33 | 49,559 | -0.07(-0.21%) |
Apr 15, 2021 | 34.53 | 34.79 | 33.71 | 34.41 | 47,031 | +0.09(+0.26%) |
Apr 14, 2021 | 33.43 | 34.37 | 33.43 | 34.32 | 39,925 | +0.82(+2.46%) |
Apr 13, 2021 | 33.23 | 33.49 | 33.08 | 33.49 | 32,094 | +0.24(+0.73%) |
Apr 12, 2021 | 32.47 | 33.41 | 32.47 | 33.25 | 26,845 | +0.91(+2.82%) |
Apr 09, 2021 | 31.91 | 32.60 | 31.91 | 32.34 | 19,913 | +0.44(+1.37%) |
Apr 08, 2021 | 31.92 | 32.13 | 31.49 | 31.90 | 26,583 | +0.17(+0.54%) |
Apr 07, 2021 | 31.50 | 32.15 | 31.49 | 31.73 | 38,392 | +0.28(+0.88%) |
Apr 06, 2021 | 31.22 | 31.72 | 31.18 | 31.46 | 49,247 | +0.13(+0.43%) |
Apr 05, 2021 | 31.41 | 31.64 | 30.87 | 31.32 | 54,814 | +0.25(+0.81%) |