Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.97 | 36.50 | 35.51 | 35.61 | 22,647 | -0.75(-2.06%) |
Mar 30, 2022 | 36.70 | 37.55 | 36.02 | 36.36 | 63,868 | +0.53(+1.47%) |
Mar 29, 2022 | 36.11 | 36.92 | 35.77 | 35.83 | 28,684 | +0.47(+1.32%) |
Mar 28, 2022 | 35.29 | 36.37 | 34.48 | 35.37 | 36,586 | +0.65(+1.88%) |
Mar 25, 2022 | 35.60 | 36.33 | 34.71 | 34.71 | 36,453 | -2.10(-5.71%) |
Mar 24, 2022 | 36.92 | 37.43 | 36.07 | 36.82 | 23,720 | +0.04(+0.11%) |
Mar 23, 2022 | 36.54 | 37.47 | 35.54 | 36.78 | 38,715 | +0.27(+0.75%) |
Mar 22, 2022 | 36.97 | 37.42 | 36.30 | 36.50 | 54,511 | +0.17(+0.46%) |
Mar 21, 2022 | 37.39 | 37.54 | 36.03 | 36.34 | 45,700 | -1.35(-3.59%) |
Mar 18, 2022 | 35.10 | 37.93 | 35.10 | 37.69 | 28,854 | +2.66(+7.58%) |
Mar 17, 2022 | 35.81 | 35.81 | 34.77 | 35.03 | 20,940 | -1.94(-5.24%) |
Mar 16, 2022 | 34.00 | 36.97 | 34.00 | 36.97 | 107,579 | +5.71(+18.27%) |
Mar 15, 2022 | 30.14 | 31.26 | 29.71 | 31.26 | 62,146 | +0.19(+0.63%) |
Mar 14, 2022 | 32.82 | 32.82 | 30.95 | 31.07 | 110,819 | -3.08(-9.03%) |
Mar 11, 2022 | 36.15 | 36.15 | 33.79 | 34.15 | 25,010 | -1.51(-4.23%) |
Mar 10, 2022 | 36.74 | 36.74 | 35.42 | 35.66 | 46,627 | -1.36(-3.68%) |
Mar 09, 2022 | 35.82 | 38.12 | 35.73 | 37.02 | 26,062 | +1.20(+3.34%) |
Mar 08, 2022 | 35.22 | 35.82 | 34.38 | 35.82 | 96,984 | +0.10(+0.27%) |
Mar 07, 2022 | 36.39 | 36.76 | 35.44 | 35.73 | 26,467 | -0.64(-1.77%) |
Mar 04, 2022 | 36.98 | 37.31 | 36.37 | 36.37 | 38,269 | -1.25(-3.31%) |
Mar 03, 2022 | 39.25 | 39.25 | 37.61 | 37.61 | 20,742 | -1.54(-3.93%) |
Mar 02, 2022 | 39.02 | 39.23 | 38.57 | 39.15 | 142,357 | -0.27(-0.69%) |
Mar 01, 2022 | 40.20 | 40.20 | 39.35 | 39.42 | 27,392 | -0.86(-2.13%) |
Feb 28, 2022 | 38.19 | 40.40 | 38.19 | 40.28 | 32,144 | +1.17(+2.99%) |
Feb 25, 2022 | 38.63 | 39.36 | 38.66 | 39.11 | 11,973 | +0.37(+0.95%) |
Feb 24, 2022 | 37.94 | 38.74 | 36.99 | 38.74 | 85,789 | +0.14(+0.35%) |
Feb 23, 2022 | 38.95 | 38.95 | 38.13 | 38.61 | 4,301 | +0.46(+1.20%) |
Feb 22, 2022 | 39.04 | 39.04 | 37.98 | 38.15 | 31,402 | -1.49(-3.76%) |
Feb 18, 2022 | 39.64 | 0 | -0.69(-1.71%) | |||
Feb 17, 2022 | 41.26 | 41.26 | 40.15 | 40.33 | 41,530 | -0.18(-0.46%) |
Feb 16, 2022 | 40.27 | 40.56 | 39.72 | 40.51 | 22,467 | +0.05(+0.12%) |
Feb 15, 2022 | 39.43 | 40.48 | 39.37 | 40.46 | 9,558 | +1.86(+4.81%) |
Feb 14, 2022 | 39.39 | 39.39 | 38.12 | 38.61 | 61,186 | -0.04(-0.10%) |
Feb 11, 2022 | 39.83 | 39.83 | 38.44 | 38.64 | 18,592 | -1.21(-3.03%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.78 | 39.85 | 6,678 | -1.08(-2.65%) |
Feb 09, 2022 | 40.13 | 41.27 | 39.98 | 40.94 | 14,223 | +1.44(+3.63%) |
Feb 08, 2022 | 39.61 | 39.90 | 39.27 | 39.50 | 11,612 | -0.65(-1.62%) |
Feb 07, 2022 | 40.09 | 40.19 | 39.59 | 40.15 | 11,435 | +0.06(+0.15%) |
Feb 04, 2022 | 38.51 | 40.09 | 38.51 | 40.09 | 20,709 | +1.55(+4.01%) |
Feb 03, 2022 | 39.38 | 39.74 | 38.55 | 38.55 | 25,400 | -1.20(-3.01%) |
Feb 02, 2022 | 39.79 | 40.08 | 39.16 | 39.74 | 20,643 | -0.35(-0.87%) |
Feb 01, 2022 | 39.67 | 40.20 | 38.92 | 40.09 | 16,222 | +0.70(+1.77%) |
Jan 31, 2022 | 38.34 | 39.67 | 39.39 | 27,189 | +1.89(+5.03%) | |
Jan 28, 2022 | 37.59 | 37.59 | 36.87 | 37.51 | 14,810 | -0.56(-1.48%) |
Jan 27, 2022 | 40.13 | 40.13 | 37.96 | 38.07 | 28,449 | -1.25(-3.17%) |
Jan 26, 2022 | 40.63 | 41.15 | 39.32 | 39.32 | 22,444 | +0.14(+0.35%) |
Jan 25, 2022 | 39.25 | 40.45 | 38.92 | 39.18 | 26,832 | -0.71(-1.78%) |
Jan 24, 2022 | 40.80 | 40.83 | 38.68 | 39.89 | 69,686 | -0.88(-2.15%) |
Jan 21, 2022 | 41.82 | 42.21 | 40.77 | 40.77 | 47,008 | -1.56(-3.68%) |
Jan 20, 2022 | 43.40 | 43.43 | 42.25 | 42.32 | 47,233 | +0.18(+0.44%) |
Jan 19, 2022 | 43.07 | 43.15 | 42.14 | 42.14 | 27,530 | -0.39(-0.92%) |
Jan 18, 2022 | 42.95 | 43.44 | 42.53 | 42.53 | 93,943 | -0.66(-1.53%) |
Jan 14, 2022 | 43.19 | 0 | +1.07(+2.54%) | |||
Jan 13, 2022 | 44.07 | 44.07 | 42.12 | 42.12 | 70,859 | -0.96(-2.24%) |
Jan 12, 2022 | 42.62 | 43.45 | 42.55 | 43.08 | 34,043 | +1.02(+2.43%) |
Jan 11, 2022 | 40.86 | 42.21 | 40.86 | 42.06 | 35,467 | +1.35(+3.31%) |
Jan 10, 2022 | 42.53 | 42.81 | 40.27 | 40.71 | 64,797 | -0.70(-1.68%) |
Jan 07, 2022 | 41.35 | 41.95 | 41.14 | 41.41 | 8,506 | -0.21(-0.51%) |
Jan 06, 2022 | 42.25 | 42.25 | 41.45 | 41.62 | 36,199 | -0.21(-0.51%) |
Jan 05, 2022 | 43.73 | 43.73 | 41.84 | 41.84 | 64,825 | -2.18(-4.95%) |
Jan 04, 2022 | 45.49 | 45.49 | 43.59 | 44.02 | 43,790 | -1.42(-3.13%) |
Jan 03, 2022 | 45.56 | 46.27 | 44.92 | 45.44 | 16,514 | +0.13(+0.28%) |
Dec 31, 2021 | 44.46 | 45.37 | 44.46 | 45.31 | 60,247 | +0.69(+1.55%) |
Dec 30, 2021 | 42.66 | 45.05 | 42.40 | 44.62 | 87,114 | +1.76(+4.11%) |
Dec 29, 2021 | 42.98 | 43.34 | 42.69 | 42.86 | 13,867 | -0.33(-0.77%) |
Dec 28, 2021 | 43.65 | 43.74 | 43.19 | 43.19 | 10,992 | -0.65(-1.48%) |
Dec 27, 2021 | 44.25 | 44.53 | 43.21 | 43.84 | 44,976 | -0.42(-0.96%) |
Dec 23, 2021 | 44.07 | 44.27 | 43.14 | 44.26 | 22,997 | +1.29(+2.99%) |
Dec 22, 2021 | 42.68 | 43.75 | 42.17 | 42.98 | 24,826 | -0.16(-0.38%) |
Dec 21, 2021 | 41.62 | 43.18 | 41.62 | 43.14 | 29,004 | +1.86(+4.51%) |
Dec 20, 2021 | 42.50 | 42.50 | 41.17 | 41.28 | 45,646 | -2.80(-6.35%) |
Dec 17, 2021 | 43.05 | 44.45 | 42.69 | 44.08 | 24,473 | -0.10(-0.22%) |
Dec 16, 2021 | 45.06 | 45.60 | 44.18 | 44.18 | 37,776 | -0.04(-0.09%) |
Dec 15, 2021 | 44.26 | 44.31 | 42.85 | 44.22 | 22,761 | -0.40(-0.89%) |
Dec 14, 2021 | 44.68 | 44.83 | 44.03 | 44.61 | 42,688 | -0.53(-1.18%) |
Dec 13, 2021 | 45.94 | 46.26 | 45.14 | 45.15 | 17,726 | -0.78(-1.71%) |
Dec 10, 2021 | 45.75 | 46.45 | 45.75 | 45.93 | 10,096 | +0.30(+0.66%) |
Dec 09, 2021 | 46.63 | 47.61 | 45.56 | 45.63 | 26,502 | -0.96(-2.06%) |
Dec 08, 2021 | 45.78 | 47.01 | 45.46 | 46.59 | 29,616 | +0.89(+1.95%) |
Dec 07, 2021 | 46.30 | 46.69 | 45.28 | 45.70 | 68,164 | +0.75(+1.66%) |
Dec 06, 2021 | 44.81 | 45.00 | 43.41 | 44.95 | 20,568 | +0.68(+1.53%) |
Dec 03, 2021 | 46.17 | 46.17 | 44.03 | 44.27 | 53,141 | -2.50(-5.34%) |
Dec 02, 2021 | 48.06 | 48.20 | 46.17 | 46.77 | 38,249 | -0.87(-1.83%) |
Dec 01, 2021 | 49.23 | 49.23 | 47.09 | 47.65 | 33,300 | -0.80(-1.66%) |
Nov 30, 2021 | 48.13 | 49.21 | 47.75 | 48.45 | 25,493 | +0.49(+1.03%) |
Nov 29, 2021 | 48.46 | 48.79 | 47.45 | 47.96 | 50,286 | +0.32(+0.67%) |
Nov 26, 2021 | 47.47 | 47.87 | 46.84 | 47.64 | 12,201 | -0.37(-0.77%) |
Nov 24, 2021 | 47.87 | 48.89 | 47.30 | 48.00 | 19,888 | -0.28(-0.58%) |
Nov 23, 2021 | 47.99 | 49.11 | 47.67 | 48.28 | 27,030 | +0.00(+0.00%) |
Nov 22, 2021 | 48.87 | 49.48 | 47.74 | 48.28 | 92,643 | +0.60(+1.26%) |
Nov 19, 2021 | 47.61 | 47.86 | 47.53 | 47.68 | 22,028 | +0.66(+1.40%) |
Nov 18, 2021 | 48.28 | 47.18 | 46.95 | 47.03 | 31,976 | -1.03(-2.14%) |
Nov 17, 2021 | 48.60 | 48.71 | 47.81 | 48.05 | 23,192 | -0.03(-0.06%) |
Nov 16, 2021 | 47.86 | 48.24 | 47.33 | 48.08 | 28,314 | +0.56(+1.18%) |
Nov 15, 2021 | 48.73 | 48.82 | 47.21 | 47.52 | 46,288 | -1.41(-2.89%) |
Nov 12, 2021 | 48.73 | 49.12 | 48.46 | 48.93 | 81,815 | +0.47(+0.96%) |
Nov 11, 2021 | 47.37 | 48.67 | 47.37 | 48.47 | 57,295 | +2.47(+5.37%) |
Nov 10, 2021 | 46.43 | 46.00 | 80,718 | -1.09(-2.30%) | ||
Nov 09, 2021 | 47.81 | 48.00 | 46.97 | 47.08 | 31,098 | -0.91(-1.90%) |
Nov 08, 2021 | 47.75 | 48.25 | 47.36 | 47.99 | 36,271 | +0.77(+1.62%) |
Nov 05, 2021 | 48.06 | 48.06 | 46.82 | 47.23 | 70,505 | -1.43(-2.95%) |
Nov 04, 2021 | 48.44 | 49.13 | 48.32 | 48.66 | 49,576 | +1.22(+2.57%) |
Nov 03, 2021 | 47.91 | 48.06 | 47.28 | 47.44 | 17,793 | -0.72(-1.49%) |
Nov 02, 2021 | 48.07 | 48.46 | 47.73 | 48.16 | 25,716 | +0.11(+0.22%) |
Nov 01, 2021 | 47.91 | 47.25 | 47.25 | 48.05 | 103,270 | +0.80(+1.70%) |
Oct 29, 2021 | 47.26 | 47.68 | 47.08 | 47.25 | 42,868 | -0.22(-0.47%) |
Oct 28, 2021 | 47.58 | 47.58 | 46.96 | 47.47 | 72,034 | +0.37(+0.78%) |
Oct 27, 2021 | 47.27 | 48.05 | 47.10 | 47.10 | 28,076 | +0.24(+0.52%) |
Oct 26, 2021 | 48.39 | 46.86 | 59,960 | -1.64(-3.38%) | ||
Oct 25, 2021 | 47.30 | 48.67 | 46.56 | 48.50 | 71,613 | +2.33(+5.04%) |
Oct 22, 2021 | 46.84 | 46.84 | 45.78 | 46.17 | 24,771 | -0.35(-0.75%) |
Oct 21, 2021 | 46.00 | 46.79 | 45.65 | 46.52 | 17,061 | +0.21(+0.45%) |
Oct 20, 2021 | 46.90 | 47.01 | 46.28 | 46.31 | 21,394 | -0.39(-0.83%) |
Oct 19, 2021 | 46.24 | 46.75 | 46.24 | 46.70 | 12,699 | +0.66(+1.44%) |
Oct 18, 2021 | 45.03 | 46.21 | 45.03 | 46.04 | 43,548 | +0.86(+1.91%) |
Oct 15, 2021 | 44.76 | 45.28 | 44.02 | 45.17 | 21,460 | +1.35(+3.07%) |
Oct 14, 2021 | 43.81 | 44.03 | 43.68 | 43.83 | 22,729 | +0.14(+0.32%) |
Oct 13, 2021 | 43.19 | 43.92 | 43.18 | 43.69 | 29,435 | +1.06(+2.49%) |
Oct 12, 2021 | 42.38 | 42.91 | 42.38 | 42.63 | 21,753 | +0.46(+1.08%) |
Oct 11, 2021 | 43.01 | 43.01 | 42.15 | 42.17 | 13,422 | -0.76(-1.76%) |
Oct 08, 2021 | 43.20 | 43.28 | 42.87 | 42.93 | 19,463 | -0.76(-1.73%) |
Oct 07, 2021 | 43.30 | 43.96 | 43.30 | 43.68 | 52,856 | +1.36(+3.20%) |
Oct 06, 2021 | 41.58 | 42.49 | 41.52 | 42.33 | 12,256 | +0.30(+0.70%) |
Oct 05, 2021 | 41.33 | 42.35 | 41.33 | 42.03 | 21,707 | +0.76(+1.84%) |
Oct 04, 2021 | 41.89 | 41.89 | 41.09 | 41.27 | 17,443 | -1.04(-2.45%) |
Oct 01, 2021 | 42.47 | 42.59 | 41.86 | 42.31 | 7,130 | -0.20(-0.48%) |
Sep 30, 2021 | 42.06 | 43.24 | 42.06 | 42.51 | 22,900 | +1.18(+2.86%) |
Sep 29, 2021 | 41.87 | 42.38 | 41.28 | 41.33 | 18,079 | -0.78(-1.86%) |
Sep 28, 2021 | 43.11 | 43.11 | 41.97 | 42.11 | 41,186 | -0.50(-1.18%) |
Sep 27, 2021 | 42.16 | 42.67 | 41.76 | 42.62 | 39,027 | +0.66(+1.57%) |
Sep 24, 2021 | 42.38 | 42.38 | 41.85 | 41.96 | 17,436 | -1.08(-2.50%) |
Sep 23, 2021 | 42.89 | 43.26 | 42.58 | 43.03 | 56,317 | +0.19(+0.45%) |
Sep 22, 2021 | 42.21 | 43.15 | 42.21 | 42.84 | 21,775 | +1.05(+2.50%) |
Sep 21, 2021 | 41.42 | 42.03 | 41.42 | 41.79 | 35,182 | +0.97(+2.37%) |
Sep 20, 2021 | 42.24 | 42.24 | 40.76 | 40.82 | 59,136 | -2.25(-5.22%) |
Sep 17, 2021 | 43.11 | 43.50 | 42.66 | 43.07 | 49,691 | +0.20(+0.47%) |
Sep 16, 2021 | 43.62 | 43.93 | 42.63 | 42.87 | 113,862 | -1.73(-3.89%) |
Sep 15, 2021 | 44.22 | 44.69 | 43.97 | 44.60 | 22,901 | +0.39(+0.88%) |
Sep 14, 2021 | 44.50 | 44.92 | 44.22 | 44.22 | 33,848 | -0.38(-0.85%) |
Sep 13, 2021 | 44.87 | 44.87 | 44.08 | 44.59 | 29,250 | -0.28(-0.63%) |
Sep 10, 2021 | 45.53 | 45.82 | 44.76 | 44.87 | 26,547 | -0.60(-1.32%) |
Sep 09, 2021 | 45.24 | 45.65 | 44.97 | 45.48 | 27,893 | +0.11(+0.23%) |
Sep 08, 2021 | 46.41 | 46.41 | 45.06 | 45.37 | 63,623 | -0.90(-1.95%) |
Sep 07, 2021 | 46.37 | 46.50 | 46.21 | 46.27 | 15,246 | +0.61(+1.34%) |
Sep 03, 2021 | 45.80 | 46.07 | 45.61 | 45.66 | 21,143 | -0.24(-0.53%) |
Sep 02, 2021 | 45.77 | 46.32 | 45.05 | 45.90 | 23,982 | +0.92(+2.05%) |
Sep 01, 2021 | 44.93 | 45.44 | 44.74 | 44.98 | 37,643 | -0.57(-1.25%) |
Aug 31, 2021 | 45.40 | 45.66 | 44.90 | 45.55 | 24,949 | +0.09(+0.19%) |
Aug 30, 2021 | 45.13 | 45.52 | 44.60 | 45.47 | 112,884 | +0.86(+1.93%) |
Aug 27, 2021 | 44.30 | 45.27 | 44.22 | 44.60 | 8,131 | +0.25(+0.57%) |
Aug 26, 2021 | 44.86 | 45.18 | 44.35 | 44.35 | 23,962 | -1.27(-2.78%) |
Aug 25, 2021 | 45.20 | 45.66 | 45.16 | 45.62 | 23,083 | +0.52(+1.16%) |
Aug 24, 2021 | 44.63 | 45.25 | 44.63 | 45.10 | 55,052 | +0.79(+1.79%) |
Aug 23, 2021 | 43.78 | 44.40 | 43.72 | 44.30 | 40,572 | +1.45(+3.39%) |
Aug 20, 2021 | 42.55 | 43.26 | 42.55 | 42.85 | 23,907 | +0.20(+0.48%) |
Aug 19, 2021 | 42.98 | 43.19 | 42.40 | 42.65 | 28,650 | -0.82(-1.89%) |
Aug 18, 2021 | 43.07 | 43.90 | 43.05 | 43.47 | 67,404 | +1.07(+2.51%) |
Aug 17, 2021 | 42.28 | 43.11 | 41.88 | 42.40 | 44,690 | -0.59(-1.37%) |
Aug 16, 2021 | 43.93 | 43.94 | 42.64 | 42.99 | 66,506 | -1.74(-3.90%) |
Aug 13, 2021 | 45.25 | 45.25 | 44.57 | 44.74 | 43,916 | -0.51(-1.13%) |
Aug 12, 2021 | 45.75 | 45.84 | 45.00 | 45.25 | 69,703 | -0.57(-1.25%) |
Aug 11, 2021 | 46.50 | 46.50 | 45.38 | 45.82 | 42,986 | -0.10(-0.21%) |
Aug 10, 2021 | 46.43 | 46.69 | 45.79 | 45.92 | 29,405 | -0.42(-0.90%) |
Aug 09, 2021 | 46.13 | 46.36 | 45.86 | 46.34 | 27,063 | +0.11(+0.23%) |
Aug 06, 2021 | 47.31 | 47.31 | 45.85 | 46.23 | 29,024 | -1.09(-2.31%) |
Aug 05, 2021 | 47.32 | 47.55 | 46.69 | 47.33 | 30,404 | -0.59(-1.23%) |
Aug 04, 2021 | 46.48 | 48.25 | 46.48 | 47.92 | 104,562 | +1.52(+3.28%) |
Aug 03, 2021 | 46.72 | 46.72 | 45.77 | 46.40 | 42,288 | -0.68(-1.44%) |
Aug 02, 2021 | 46.99 | 47.45 | 46.76 | 47.07 | 46,366 | +0.58(+1.25%) |
Jul 30, 2021 | 44.24 | 46.98 | 44.24 | 46.49 | 153,590 | +2.02(+4.53%) |
Jul 29, 2021 | 44.44 | 44.71 | 43.88 | 44.48 | 170,130 | +1.09(+2.52%) |
Jul 28, 2021 | 41.73 | 43.64 | 41.64 | 43.38 | 121,525 | +2.58(+6.32%) |
Jul 27, 2021 | 42.35 | 42.35 | 39.86 | 40.81 | 132,883 | -2.67(-6.15%) |
Jul 26, 2021 | 43.19 | 44.59 | 43.14 | 43.48 | 108,971 | -1.30(-2.90%) |
Jul 23, 2021 | 45.42 | 46.15 | 44.23 | 44.78 | 45,624 | -1.82(-3.91%) |
Jul 22, 2021 | 46.54 | 47.01 | 46.20 | 46.60 | 51,655 | -0.04(-0.08%) |
Jul 21, 2021 | 44.85 | 46.77 | 44.85 | 46.64 | 53,499 | +2.26(+5.09%) |
Jul 20, 2021 | 43.71 | 44.38 | 43.59 | 44.38 | 24,034 | +0.45(+1.01%) |
Jul 19, 2021 | 43.72 | 44.24 | 43.12 | 43.93 | 30,908 | -0.63(-1.41%) |
Jul 16, 2021 | 45.16 | 45.16 | 44.04 | 44.56 | 142,453 | -0.44(-0.97%) |
Jul 15, 2021 | 45.15 | 45.68 | 44.75 | 45.00 | 108,597 | +0.21(+0.48%) |
Jul 14, 2021 | 46.05 | 46.05 | 44.57 | 44.79 | 96,652 | -1.69(-3.63%) |
Jul 13, 2021 | 46.72 | 46.90 | 46.43 | 46.47 | 81,072 | -0.12(-0.25%) |
Jul 12, 2021 | 46.45 | 46.98 | 46.20 | 46.59 | 56,986 | +0.47(+1.03%) |
Jul 09, 2021 | 46.22 | 46.27 | 45.38 | 46.11 | 73,992 | +0.38(+0.83%) |
Jul 08, 2021 | 45.31 | 45.81 | 45.05 | 45.74 | 40,552 | -0.33(-0.72%) |
Jul 07, 2021 | 47.42 | 47.43 | 46.02 | 46.07 | 77,718 | +0.34(+0.74%) |
Jul 06, 2021 | 45.82 | 46.37 | 45.10 | 45.73 | 207,981 | -0.14(-0.30%) |
Jul 02, 2021 | 46.46 | 46.47 | 45.17 | 45.86 | 62,082 | -0.66(-1.42%) |
Jul 01, 2021 | 47.92 | 47.92 | 46.50 | 46.52 | 57,234 | -1.35(-2.81%) |
Jun 30, 2021 | 47.78 | 47.96 | 47.47 | 47.87 | 101,739 | +0.04(+0.08%) |
Jun 29, 2021 | 47.50 | 47.89 | 46.99 | 47.83 | 37,892 | +0.57(+1.21%) |
Jun 28, 2021 | 46.23 | 47.41 | 46.06 | 47.26 | 85,983 | +1.42(+3.11%) |
Jun 25, 2021 | 45.67 | 45.92 | 45.34 | 45.83 | 29,904 | +0.32(+0.70%) |
Jun 24, 2021 | 45.51 | 45.55 | 45.15 | 45.51 | 54,460 | +0.67(+1.49%) |
Jun 23, 2021 | 44.96 | 45.15 | 44.50 | 44.85 | 29,964 | +0.65(+1.47%) |
Jun 22, 2021 | 45.26 | 45.26 | 44.01 | 44.20 | 70,043 | -0.91(-2.02%) |
Jun 21, 2021 | 45.28 | 45.28 | 44.12 | 45.11 | 31,040 | +0.14(+0.30%) |
Jun 18, 2021 | 45.55 | 45.55 | 44.64 | 44.97 | 93,270 | +0.32(+0.72%) |
Jun 17, 2021 | 43.07 | 44.99 | 43.07 | 44.65 | 201,244 | +2.36(+5.59%) |
Jun 16, 2021 | 42.95 | 43.10 | 41.67 | 42.29 | 73,654 | -1.73(-3.94%) |
Jun 15, 2021 | 44.85 | 44.85 | 43.89 | 44.02 | 57,452 | -0.60(-1.34%) |
Jun 14, 2021 | 44.86 | 44.86 | 44.37 | 44.62 | 69,752 | +0.27(+0.60%) |
Jun 11, 2021 | 43.59 | 44.58 | 43.52 | 44.35 | 140,830 | +1.00(+2.30%) |
Jun 10, 2021 | 43.47 | 43.60 | 43.08 | 43.35 | 96,956 | +0.98(+2.31%) |
Jun 09, 2021 | 42.63 | 42.67 | 41.94 | 42.38 | 40,687 | +0.00(+0.00%) |
Jun 08, 2021 | 42.06 | 42.63 | 41.88 | 42.38 | 47,487 | +0.68(+1.63%) |
Jun 07, 2021 | 41.50 | 41.82 | 41.50 | 41.70 | 38,950 | +0.14(+0.33%) |
Jun 04, 2021 | 41.11 | 41.66 | 40.86 | 41.56 | 28,138 | +0.44(+1.06%) |
Jun 03, 2021 | 41.13 | 41.13 | 40.70 | 41.13 | 9,439 | -0.35(-0.84%) |
Jun 02, 2021 | 41.61 | 41.63 | 41.37 | 41.47 | 24,825 | -0.01(-0.03%) |
Jun 01, 2021 | 41.08 | 41.49 | 41.08 | 41.49 | 23,177 | +0.95(+2.35%) |
May 28, 2021 | 40.55 | 40.69 | 40.35 | 40.53 | 26,392 | -0.02(-0.05%) |
May 27, 2021 | 40.51 | 40.68 | 39.78 | 40.55 | 53,816 | +0.36(+0.89%) |
May 26, 2021 | 39.87 | 40.40 | 39.55 | 40.20 | 24,281 | +0.81(+2.07%) |
May 25, 2021 | 39.72 | 39.99 | 39.38 | 39.38 | 11,841 | +0.12(+0.30%) |
May 24, 2021 | 38.50 | 39.36 | 38.43 | 39.27 | 32,170 | +0.39(+1.00%) |
May 21, 2021 | 39.37 | 39.37 | 38.60 | 38.88 | 34,721 | -0.11(-0.27%) |
May 20, 2021 | 38.34 | 39.10 | 37.70 | 38.98 | 51,863 | +0.41(+1.05%) |
May 19, 2021 | 37.63 | 38.78 | 36.74 | 38.58 | 114,680 | +0.46(+1.19%) |
May 18, 2021 | 37.72 | 38.25 | 37.49 | 38.12 | 80,218 | +0.68(+1.81%) |
May 17, 2021 | 36.94 | 37.56 | 36.83 | 37.44 | 104,371 | +0.97(+2.66%) |
May 14, 2021 | 35.70 | 36.81 | 35.70 | 36.48 | 24,467 | +1.20(+3.41%) |
May 13, 2021 | 35.94 | 36.16 | 35.04 | 35.27 | 116,844 | -0.77(-2.12%) |
May 12, 2021 | 36.17 | 36.55 | 35.93 | 36.04 | 68,549 | -0.20(-0.56%) |
May 11, 2021 | 35.85 | 36.63 | 35.63 | 36.24 | 170,326 | -0.32(-0.87%) |
May 10, 2021 | 37.18 | 37.55 | 36.43 | 36.56 | 105,804 | -0.85(-2.28%) |
May 07, 2021 | 37.71 | 37.82 | 37.37 | 37.41 | 30,147 | -0.71(-1.86%) |
May 06, 2021 | 38.40 | 38.68 | 37.42 | 38.12 | 38,764 | -0.18(-0.48%) |
May 05, 2021 | 38.36 | 39.37 | 38.19 | 38.31 | 53,564 | +0.06(+0.15%) |
May 04, 2021 | 38.82 | 39.00 | 38.06 | 38.25 | 39,652 | -0.67(-1.72%) |
May 03, 2021 | 39.00 | 39.64 | 38.85 | 38.92 | 156,135 | -0.77(-1.95%) |
Apr 30, 2021 | 39.52 | 39.73 | 39.04 | 39.69 | 30,656 | -0.23(-0.58%) |
Apr 29, 2021 | 40.52 | 40.52 | 39.51 | 39.92 | 70,713 | -0.56(-1.39%) |
Apr 28, 2021 | 40.11 | 40.75 | 39.72 | 40.49 | 90,720 | +0.77(+1.93%) |
Apr 27, 2021 | 40.20 | 40.21 | 39.72 | 39.72 | 45,929 | -0.80(-1.98%) |
Apr 26, 2021 | 40.64 | 40.64 | 39.86 | 40.52 | 49,174 | -0.55(-1.34%) |
Apr 23, 2021 | 40.71 | 41.15 | 40.60 | 41.08 | 23,637 | +1.09(+2.74%) |
Apr 22, 2021 | 39.98 | 40.45 | 39.76 | 39.98 | 33,500 | -0.24(-0.60%) |
Apr 21, 2021 | 39.97 | 40.36 | 39.50 | 40.22 | 28,827 | +0.35(+0.87%) |
Apr 20, 2021 | 40.01 | 40.27 | 39.71 | 39.88 | 65,448 | +0.17(+0.44%) |
Apr 19, 2021 | 39.53 | 39.83 | 39.34 | 39.70 | 32,827 | +0.78(+2.02%) |
Apr 16, 2021 | 38.47 | 38.92 | 38.31 | 38.92 | 28,798 | +0.43(+1.11%) |
Apr 15, 2021 | 38.75 | 38.85 | 38.32 | 38.49 | 39,071 | -0.53(-1.37%) |
Apr 14, 2021 | 39.35 | 39.46 | 38.75 | 39.02 | 71,021 | +0.38(+0.98%) |
Apr 13, 2021 | 38.05 | 38.90 | 38.05 | 38.65 | 25,657 | +0.41(+1.06%) |
Apr 12, 2021 | 38.75 | 39.19 | 37.81 | 38.24 | 62,627 | -1.02(-2.59%) |
Apr 09, 2021 | 39.10 | 40.06 | 38.77 | 39.26 | 26,527 | -0.41(-1.03%) |
Apr 08, 2021 | 40.03 | 40.12 | 39.30 | 39.66 | 94,451 | +0.39(+0.99%) |
Apr 07, 2021 | 40.43 | 40.43 | 39.13 | 39.27 | 96,677 | -1.41(-3.48%) |
Apr 06, 2021 | 40.52 | 41.13 | 40.22 | 40.69 | 54,266 | +0.12(+0.29%) |
Apr 05, 2021 | 41.17 | 41.19 | 40.34 | 40.57 | 67,981 | -0.03(-0.08%) |