Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.46 | 47.49 | 46.42 | 46.42 | 2,235 | -1.05(-2.22%) |
Apr 28, 2022 | 46.83 | 47.67 | 46.83 | 47.47 | 2,935 | +0.39(+0.83%) |
Apr 27, 2022 | 47.15 | 47.15 | 47.08 | 47.08 | 813 | -0.13(-0.27%) |
Apr 26, 2022 | 47.53 | 47.53 | 47.21 | 47.21 | 150 | -1.03(-2.13%) |
Apr 25, 2022 | 47.54 | 48.32 | 47.54 | 48.24 | 2,239 | +0.34(+0.71%) |
Apr 22, 2022 | 49.44 | 49.44 | 47.90 | 47.90 | 8,674 | -1.86(-3.75%) |
Apr 21, 2022 | 50.67 | 50.67 | 49.76 | 49.76 | 4,491 | -0.64(-1.27%) |
Apr 20, 2022 | 50.32 | 50.53 | 50.32 | 50.41 | 1,605 | +0.59(+1.19%) |
Apr 19, 2022 | 49.07 | 49.85 | 49.07 | 49.81 | 4,076 | +0.54(+1.09%) |
Apr 18, 2022 | 49.43 | 49.43 | 49.28 | 49.28 | 870 | -0.62(-1.24%) |
Apr 14, 2022 | 50.14 | 50.29 | 49.89 | 49.89 | 2,163 | -0.25(-0.51%) |
Apr 13, 2022 | 49.85 | 50.21 | 49.81 | 50.15 | 9,239 | +0.41(+0.81%) |
Apr 12, 2022 | 50.31 | 50.31 | 49.62 | 49.74 | 1,764 | -0.41(-0.82%) |
Apr 11, 2022 | 51.13 | 51.13 | 50.16 | 50.16 | 3,363 | -1.00(-1.96%) |
Apr 08, 2022 | 51.36 | 51.49 | 51.16 | 51.16 | 1,185 | +0.18(+0.35%) |
Apr 07, 2022 | 50.98 | 50.98 | 50.98 | 50.98 | 157 | +0.93(+1.87%) |
Apr 06, 2022 | 49.26 | 50.05 | 49.26 | 50.05 | 3,747 | +0.59(+1.19%) |
Apr 05, 2022 | 49.85 | 49.85 | 49.46 | 49.46 | 2,579 | -0.08(-0.16%) |
Apr 04, 2022 | 49.53 | 49.58 | 49.49 | 49.54 | 2,960 | -0.26(-0.52%) |
Apr 01, 2022 | 49.67 | 49.79 | 49.67 | 49.79 | 1,117 | +0.41(+0.84%) |
Mar 31, 2022 | 49.51 | 49.51 | 49.38 | 49.38 | 711 | -0.41(-0.83%) |
Mar 30, 2022 | 49.90 | 49.90 | 49.68 | 49.79 | 1,704 | -0.12(-0.23%) |
Mar 29, 2022 | 49.89 | 49.92 | 49.55 | 49.91 | 12,515 | +0.43(+0.86%) |
Mar 28, 2022 | 49.36 | 49.48 | 49.10 | 49.48 | 1,556 | +0.35(+0.72%) |
Mar 25, 2022 | 48.88 | 49.13 | 48.80 | 49.13 | 2,054 | +0.05(+0.11%) |
Mar 24, 2022 | 48.83 | 49.08 | 48.81 | 49.08 | 1,306 | +0.62(+1.27%) |
Mar 23, 2022 | 48.86 | 48.90 | 48.46 | 48.46 | 2,519 | -1.20(-2.41%) |
Mar 22, 2022 | 49.30 | 49.73 | 49.30 | 49.65 | 3,167 | +0.33(+0.67%) |
Mar 21, 2022 | 49.43 | 49.43 | 49.13 | 49.32 | 1,807 | -0.10(-0.21%) |
Mar 18, 2022 | 49.20 | 49.43 | 49.10 | 49.43 | 1,881 | +0.47(+0.97%) |
Mar 17, 2022 | 48.91 | 48.95 | 48.81 | 48.95 | 565 | +0.75(+1.57%) |
Mar 16, 2022 | 48.02 | 48.20 | 47.75 | 48.20 | 7,560 | +0.73(+1.53%) |
Mar 15, 2022 | 46.96 | 47.58 | 46.96 | 47.47 | 386 | +0.90(+1.94%) |
Mar 14, 2022 | 46.64 | 46.64 | 46.47 | 46.57 | 2,522 | +0.05(+0.10%) |
Mar 11, 2022 | 46.81 | 46.81 | 46.52 | 46.52 | 906 | -0.56(-1.18%) |
Mar 10, 2022 | 46.75 | 47.07 | 46.75 | 47.07 | 10,826 | +0.01(+0.02%) |
Mar 09, 2022 | 46.76 | 47.06 | 46.76 | 47.06 | 880 | +0.86(+1.86%) |
Mar 08, 2022 | 46.42 | 46.96 | 46.20 | 46.20 | 16,523 | -0.77(-1.64%) |
Mar 07, 2022 | 47.34 | 47.34 | 46.91 | 46.97 | 2,436 | -0.89(-1.85%) |
Mar 04, 2022 | 47.52 | 47.86 | 47.52 | 47.86 | 1,165 | +0.11(+0.22%) |
Mar 03, 2022 | 47.74 | 48.02 | 47.47 | 47.75 | 2,693 | +0.07(+0.15%) |
Mar 02, 2022 | 47.80 | 47.85 | 47.68 | 47.68 | 322 | +0.58(+1.24%) |
Mar 01, 2022 | 47.24 | 47.36 | 46.80 | 47.10 | 17,521 | -0.24(-0.50%) |
Feb 28, 2022 | 47.08 | 47.33 | 46.90 | 47.33 | 3,559 | -0.31(-0.65%) |
Feb 25, 2022 | 46.43 | 47.70 | 47.28 | 47.65 | 7,230 | +1.31(+2.82%) |
Feb 24, 2022 | 44.92 | 46.34 | 44.92 | 46.34 | 3,855 | +0.35(+0.76%) |
Feb 23, 2022 | 46.62 | 46.62 | 45.93 | 45.99 | 2,858 | -0.29(-0.63%) |
Feb 22, 2022 | 46.56 | 46.65 | 46.12 | 46.28 | 7,896 | -0.13(-0.29%) |
Feb 18, 2022 | 46.42 | 0 | -0.36(-0.76%) | |||
Feb 17, 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 92 | -0.89(-1.86%) |
Feb 16, 2022 | 47.24 | 47.66 | 47.21 | 47.66 | 3,590 | +0.07(+0.14%) |
Feb 15, 2022 | 47.53 | 47.64 | 47.41 | 47.59 | 7,216 | +0.48(+1.02%) |
Feb 14, 2022 | 47.31 | 47.31 | 46.83 | 47.11 | 8,527 | -0.43(-0.90%) |
Feb 11, 2022 | 47.97 | 47.97 | 47.54 | 47.54 | 498 | -0.63(-1.31%) |
Feb 10, 2022 | 48.23 | 48.64 | 48.14 | 48.17 | 2,045 | -0.64(-1.31%) |
Feb 09, 2022 | 48.84 | 48.93 | 48.80 | 48.81 | 1,100 | +0.50(+1.03%) |
Feb 08, 2022 | 47.84 | 48.31 | 47.84 | 48.31 | 2,782 | +0.43(+0.90%) |
Feb 07, 2022 | 47.89 | 48.15 | 47.76 | 47.88 | 5,430 | -0.05(-0.10%) |
Feb 04, 2022 | 47.68 | 48.09 | 47.67 | 47.93 | 5,712 | -0.07(-0.15%) |
Feb 03, 2022 | 48.09 | 48.11 | 47.98 | 48.00 | 4,097 | -0.24(-0.50%) |
Feb 02, 2022 | 47.77 | 48.33 | 47.77 | 48.24 | 2,478 | +0.48(+1.01%) |
Feb 01, 2022 | 47.76 | 47.76 | 47.37 | 47.76 | 3,254 | +0.25(+0.52%) |
Jan 31, 2022 | 46.73 | 47.51 | 47.51 | 2,564 | +0.50(+1.06%) | |
Jan 28, 2022 | 45.98 | 47.01 | 45.71 | 47.01 | 3,384 | +0.99(+2.14%) |
Jan 27, 2022 | 46.18 | 46.65 | 45.95 | 46.03 | 3,669 | -0.10(-0.22%) |
Jan 26, 2022 | 46.91 | 46.95 | 45.87 | 46.13 | 3,531 | -0.25(-0.54%) |
Jan 25, 2022 | 45.96 | 46.79 | 45.94 | 46.38 | 36,547 | -0.45(-0.96%) |
Jan 24, 2022 | 46.12 | 46.84 | 45.42 | 46.82 | 9,350 | -0.02(-0.05%) |
Jan 21, 2022 | 47.27 | 47.46 | 46.76 | 46.85 | 52,324 | -0.51(-1.07%) |
Jan 20, 2022 | 48.22 | 48.24 | 47.35 | 47.35 | 2,987 | -0.15(-0.32%) |
Jan 19, 2022 | 47.96 | 47.96 | 47.50 | 47.50 | 2,399 | -0.26(-0.54%) |
Jan 18, 2022 | 48.06 | 48.06 | 47.76 | 47.76 | 8,531 | -0.86(-1.77%) |
Jan 14, 2022 | 48.62 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 48.62 | 48.62 | 48.62 | 48.62 | 175 | -0.84(-1.70%) |
Jan 12, 2022 | 49.63 | 49.63 | 49.40 | 49.46 | 363 | -0.20(-0.40%) |
Jan 11, 2022 | 49.66 | 49.66 | 49.66 | 49.66 | 163 | +0.32(+0.65%) |
Jan 10, 2022 | 48.58 | 49.35 | 48.58 | 49.34 | 3,777 | +0.50(+1.03%) |
Jan 07, 2022 | 49.06 | 49.06 | 48.84 | 48.84 | 3,253 | -0.24(-0.49%) |
Jan 06, 2022 | 49.28 | 49.75 | 49.08 | 49.08 | 1,132 | -0.85(-1.70%) |
Jan 05, 2022 | 50.42 | 50.58 | 49.69 | 49.92 | 102,374 | -0.51(-1.01%) |
Jan 04, 2022 | 50.60 | 50.60 | 50.42 | 50.43 | 988 | -0.76(-1.48%) |
Jan 03, 2022 | 50.87 | 51.19 | 50.87 | 51.19 | 380 | -0.43(-0.83%) |
Dec 31, 2021 | 52.04 | 52.04 | 51.62 | 51.62 | 1,495 | -0.25(-0.48%) |
Dec 30, 2021 | 51.85 | 51.99 | 51.85 | 51.87 | 40,921 | +0.10(+0.20%) |
Dec 29, 2021 | 51.58 | 51.77 | 51.58 | 51.77 | 4,665 | +0.34(+0.66%) |
Dec 28, 2021 | 51.47 | 51.48 | 51.38 | 51.43 | 3,726 | -0.16(-0.32%) |
Dec 27, 2021 | 51.42 | 51.59 | 51.42 | 51.59 | 501 | +0.30(+0.59%) |
Dec 23, 2021 | 51.14 | 51.29 | 51.14 | 51.29 | 528 | +0.27(+0.54%) |
Dec 22, 2021 | 51.01 | 51.01 | 51.01 | 51.01 | 156 | +0.58(+1.14%) |
Dec 21, 2021 | 49.94 | 50.44 | 49.94 | 50.44 | 642 | +0.32(+0.64%) |
Dec 20, 2021 | 49.79 | 50.12 | 49.73 | 50.12 | 1,812 | -0.33(-0.65%) |
Dec 17, 2021 | 50.66 | 50.67 | 50.45 | 50.45 | 678 | +0.01(+0.01%) |
Dec 16, 2021 | 50.44 | 50.44 | 50.44 | 50.44 | 344 | +0.09(+0.17%) |
Dec 15, 2021 | 49.63 | 50.35 | 49.62 | 50.35 | 731 | +1.03(+2.10%) |
Dec 14, 2021 | 49.29 | 49.32 | 49.18 | 49.32 | 925 | -0.28(-0.56%) |
Dec 13, 2021 | 49.47 | 49.60 | 49.44 | 49.60 | 862 | +0.49(+0.99%) |
Dec 10, 2021 | 49.12 | 49.12 | 48.95 | 49.11 | 2,786 | +0.05(+0.11%) |
Dec 09, 2021 | 49.34 | 49.34 | 49.06 | 49.06 | 7,694 | -0.21(-0.42%) |
Dec 08, 2021 | 49.27 | 49.27 | 49.27 | 49.27 | 166 | +0.48(+0.98%) |
Dec 07, 2021 | 48.81 | 48.81 | 48.74 | 48.79 | 691 | +0.78(+1.63%) |
Dec 06, 2021 | 47.97 | 48.15 | 47.73 | 48.01 | 1,253 | +0.28(+0.59%) |
Dec 03, 2021 | 47.67 | 47.73 | 47.47 | 47.72 | 2,180 | -0.09(-0.19%) |
Dec 02, 2021 | 47.37 | 47.89 | 47.37 | 47.81 | 1,214 | +0.22(+0.46%) |
Dec 01, 2021 | 48.07 | 48.22 | 47.59 | 47.59 | 509 | -0.17(-0.35%) |
Nov 30, 2021 | 47.96 | 48.04 | 47.76 | 47.76 | 702 | -0.97(-1.98%) |
Nov 29, 2021 | 49.08 | 49.08 | 48.73 | 48.73 | 459 | +0.05(+0.10%) |
Nov 26, 2021 | 48.91 | 48.91 | 48.68 | 48.68 | 190 | -0.29(-0.60%) |
Nov 24, 2021 | 48.92 | 48.97 | 48.79 | 48.97 | 7,976 | +0.00(+0.01%) |
Nov 23, 2021 | 48.99 | 48.99 | 48.70 | 48.97 | 1,064 | -0.09(-0.18%) |
Nov 22, 2021 | 49.28 | 49.44 | 49.06 | 49.06 | 6,758 | -0.30(-0.62%) |
Nov 19, 2021 | 49.45 | 49.53 | 49.36 | 49.36 | 2,063 | -0.28(-0.56%) |
Nov 18, 2021 | 49.56 | 49.64 | 49.64 | 49.64 | 452 | -0.14(-0.28%) |
Nov 17, 2021 | 49.78 | 49.78 | 49.78 | 49.78 | 123 | +0.02(+0.04%) |
Nov 16, 2021 | 49.81 | 49.97 | 49.76 | 49.76 | 2,389 | +0.29(+0.58%) |
Nov 15, 2021 | 49.98 | 49.98 | 49.47 | 49.47 | 1,250 | -0.33(-0.67%) |
Nov 12, 2021 | 49.76 | 49.84 | 49.76 | 49.81 | 314 | +0.19(+0.38%) |
Nov 11, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 140 | -0.10(-0.21%) |
Nov 10, 2021 | 49.82 | 49.72 | 2,770 | +0.05(+0.11%) | ||
Nov 09, 2021 | 49.68 | 49.69 | 49.67 | 49.67 | 948 | -0.26(-0.52%) |
Nov 08, 2021 | 49.56 | 49.93 | 49.56 | 49.93 | 1,048 | +0.30(+0.60%) |
Nov 05, 2021 | 49.57 | 49.63 | 49.57 | 49.63 | 513 | -0.36(-0.72%) |
Nov 04, 2021 | 50.06 | 50.09 | 49.88 | 50.00 | 1,637 | -0.42(-0.84%) |
Nov 03, 2021 | 49.95 | 50.42 | 49.91 | 50.42 | 841 | +0.44(+0.88%) |
Nov 02, 2021 | 50.04 | 50.12 | 49.98 | 49.98 | 1,001 | +0.06(+0.12%) |
Nov 01, 2021 | 49.81 | 49.92 | 49.70 | 49.92 | 1,175 | +0.20(+0.39%) |
Oct 29, 2021 | 49.23 | 49.72 | 49.23 | 49.72 | 2,682 | +0.29(+0.59%) |
Oct 28, 2021 | 49.33 | 49.46 | 49.23 | 49.43 | 2,091 | +0.52(+1.07%) |
Oct 27, 2021 | 48.97 | 48.97 | 48.91 | 48.91 | 324 | -0.62(-1.25%) |
Oct 26, 2021 | 49.31 | 49.52 | 4,772 | +0.13(+0.26%) | ||
Oct 25, 2021 | 49.28 | 49.47 | 49.28 | 49.40 | 2,352 | +0.14(+0.29%) |
Oct 22, 2021 | 48.95 | 49.25 | 48.95 | 49.25 | 2,373 | +0.17(+0.35%) |
Oct 21, 2021 | 49.08 | 49.08 | 49.08 | 49.08 | 329 | +0.21(+0.43%) |
Oct 20, 2021 | 48.63 | 48.97 | 48.63 | 48.87 | 5,273 | +0.61(+1.27%) |
Oct 19, 2021 | 48.10 | 48.26 | 48.10 | 48.26 | 2,197 | +0.63(+1.32%) |
Oct 18, 2021 | 47.58 | 47.66 | 47.57 | 47.63 | 5,418 | -0.17(-0.35%) |
Oct 15, 2021 | 47.93 | 47.93 | 47.80 | 47.80 | 85,463 | +0.11(+0.24%) |
Oct 14, 2021 | 47.83 | 47.83 | 47.68 | 47.68 | 528 | +0.61(+1.29%) |
Oct 13, 2021 | 46.89 | 47.20 | 46.89 | 47.08 | 1,940 | +0.06(+0.14%) |
Oct 12, 2021 | 47.19 | 47.23 | 47.02 | 47.02 | 922 | -0.18(-0.39%) |
Oct 11, 2021 | 47.33 | 47.33 | 47.20 | 47.20 | 490 | -0.39(-0.82%) |
Oct 08, 2021 | 47.98 | 47.98 | 47.57 | 47.59 | 2,573 | -0.22(-0.47%) |
Oct 07, 2021 | 47.78 | 48.12 | 47.73 | 47.81 | 2,722 | +0.52(+1.11%) |
Oct 06, 2021 | 47.05 | 47.29 | 47.05 | 47.29 | 2,241 | -0.10(-0.20%) |
Oct 05, 2021 | 47.29 | 47.77 | 47.17 | 47.39 | 2,158 | +0.26(+0.55%) |
Oct 04, 2021 | 47.73 | 47.73 | 46.91 | 47.13 | 6,332 | -0.66(-1.37%) |
Oct 01, 2021 | 47.24 | 47.98 | 47.06 | 47.78 | 76,971 | -0.09(-0.18%) |
Sep 30, 2021 | 48.45 | 48.45 | 47.87 | 47.87 | 2,734 | -0.48(-1.00%) |
Sep 29, 2021 | 48.51 | 48.57 | 48.35 | 48.35 | 2,803 | +0.23(+0.47%) |
Sep 28, 2021 | 48.02 | 48.35 | 48.00 | 48.12 | 39,479 | -0.87(-1.78%) |
Sep 27, 2021 | 49.13 | 49.16 | 48.81 | 49.00 | 5,445 | -0.64(-1.29%) |
Sep 24, 2021 | 49.77 | 49.77 | 49.61 | 49.64 | 2,059 | -0.18(-0.36%) |
Sep 23, 2021 | 49.98 | 50.02 | 49.82 | 49.82 | 1,200 | +0.32(+0.65%) |
Sep 22, 2021 | 49.37 | 49.76 | 49.26 | 49.50 | 4,556 | +0.07(+0.13%) |
Sep 21, 2021 | 49.48 | 49.52 | 49.44 | 49.44 | 393 | +0.12(+0.25%) |
Sep 20, 2021 | 49.45 | 49.55 | 49.02 | 49.32 | 4,284 | -0.59(-1.18%) |
Sep 17, 2021 | 49.59 | 49.91 | 49.59 | 49.91 | 1,216 | +0.14(+0.28%) |
Sep 16, 2021 | 49.46 | 49.77 | 49.46 | 49.77 | 563 | -0.05(-0.11%) |
Sep 15, 2021 | 49.85 | 49.85 | 49.82 | 49.82 | 332 | +0.31(+0.62%) |
Sep 14, 2021 | 49.81 | 49.81 | 49.47 | 49.51 | 4,766 | -0.06(-0.13%) |
Sep 13, 2021 | 49.60 | 49.60 | 49.52 | 49.58 | 1,472 | -0.32(-0.63%) |
Sep 10, 2021 | 50.40 | 50.40 | 49.89 | 49.89 | 8,396 | -0.45(-0.90%) |
Sep 09, 2021 | 50.80 | 50.83 | 50.35 | 50.35 | 2,166 | -0.43(-0.85%) |
Sep 08, 2021 | 50.94 | 50.94 | 50.64 | 50.77 | 1,024 | -0.09(-0.19%) |
Sep 07, 2021 | 50.66 | 50.87 | 50.59 | 50.87 | 1,183 | -0.31(-0.60%) |
Sep 03, 2021 | 51.20 | 51.22 | 51.18 | 51.18 | 743 | +0.01(+0.03%) |
Sep 02, 2021 | 50.96 | 51.16 | 50.96 | 51.16 | 1,032 | +0.60(+1.19%) |
Sep 01, 2021 | 50.29 | 50.59 | 50.29 | 50.56 | 2,248 | +0.07(+0.13%) |
Aug 31, 2021 | 50.59 | 50.59 | 50.38 | 50.50 | 637 | +0.01(+0.02%) |
Aug 30, 2021 | 50.53 | 50.56 | 50.49 | 50.49 | 2,359 | +0.30(+0.59%) |
Aug 27, 2021 | 50.36 | 50.44 | 50.19 | 50.19 | 917 | +0.12(+0.24%) |
Aug 26, 2021 | 50.21 | 50.21 | 50.07 | 50.08 | 885 | -0.24(-0.48%) |
Aug 25, 2021 | 50.30 | 50.37 | 50.27 | 50.32 | 1,240 | -0.01(-0.03%) |
Aug 24, 2021 | 50.33 | 50.37 | 50.33 | 50.33 | 1,499 | -0.04(-0.07%) |
Aug 23, 2021 | 50.43 | 50.44 | 50.37 | 50.37 | 392 | +0.10(+0.19%) |
Aug 20, 2021 | 50.25 | 50.31 | 50.25 | 50.27 | 1,648 | +0.40(+0.81%) |
Aug 19, 2021 | 49.37 | 50.03 | 49.37 | 49.86 | 683 | +0.11(+0.21%) |
Aug 18, 2021 | 50.36 | 50.38 | 49.76 | 49.76 | 3,012 | -0.66(-1.31%) |
Aug 17, 2021 | 50.21 | 50.42 | 50.21 | 50.42 | 1,390 | +0.40(+0.80%) |
Aug 16, 2021 | 49.62 | 50.02 | 49.62 | 50.02 | 2,376 | +0.53(+1.08%) |
Aug 13, 2021 | 49.47 | 49.49 | 49.40 | 49.49 | 1,254 | +0.22(+0.45%) |
Aug 12, 2021 | 49.07 | 49.31 | 49.07 | 49.26 | 10,103 | +0.34(+0.70%) |
Aug 11, 2021 | 49.29 | 49.29 | 48.92 | 48.92 | 3,606 | -0.36(-0.74%) |
Aug 10, 2021 | 49.41 | 49.52 | 49.29 | 49.29 | 5,085 | -0.28(-0.57%) |
Aug 09, 2021 | 49.57 | 49.57 | 49.57 | 49.57 | 154 | +0.03(+0.06%) |
Aug 06, 2021 | 49.34 | 49.54 | 49.34 | 49.54 | 1,292 | -0.10(-0.21%) |
Aug 05, 2021 | 49.97 | 49.97 | 49.31 | 49.64 | 2,543 | -0.34(-0.69%) |
Aug 04, 2021 | 49.94 | 50.21 | 49.94 | 49.98 | 1,404 | -0.08(-0.17%) |
Aug 03, 2021 | 49.87 | 50.07 | 49.87 | 50.07 | 871 | +0.53(+1.07%) |
Aug 02, 2021 | 49.55 | 49.86 | 49.45 | 49.54 | 3,173 | +0.07(+0.14%) |
Jul 30, 2021 | 49.43 | 49.65 | 49.43 | 49.47 | 543 | +0.05(+0.10%) |
Jul 29, 2021 | 49.42 | 49.50 | 49.42 | 49.42 | 951 | +0.13(+0.26%) |
Jul 28, 2021 | 48.94 | 49.36 | 48.94 | 49.29 | 2,502 | +0.26(+0.54%) |
Jul 27, 2021 | 48.75 | 49.03 | 48.75 | 49.03 | 677 | +0.21(+0.43%) |
Jul 26, 2021 | 48.77 | 48.82 | 48.77 | 48.82 | 652 | -0.36(-0.74%) |
Jul 23, 2021 | 48.78 | 49.18 | 48.78 | 49.18 | 1,480 | +0.45(+0.92%) |
Jul 22, 2021 | 48.71 | 48.74 | 48.71 | 48.74 | 189 | +0.32(+0.66%) |
Jul 21, 2021 | 48.46 | 48.46 | 47.94 | 48.42 | 2,075 | +0.04(+0.08%) |
Jul 20, 2021 | 48.43 | 48.50 | 48.16 | 48.38 | 5,695 | +0.75(+1.58%) |
Jul 19, 2021 | 47.72 | 47.96 | 47.62 | 47.62 | 725 | -0.48(-1.00%) |
Jul 16, 2021 | 48.18 | 48.18 | 48.05 | 48.10 | 2,892 | +0.18(+0.38%) |
Jul 15, 2021 | 47.58 | 47.99 | 47.57 | 47.92 | 6,795 | -0.13(-0.28%) |
Jul 14, 2021 | 48.15 | 48.41 | 47.97 | 48.06 | 12,668 | -0.24(-0.49%) |
Jul 13, 2021 | 48.39 | 48.57 | 48.27 | 48.29 | 2,565 | -0.15(-0.30%) |
Jul 12, 2021 | 48.55 | 48.64 | 48.42 | 48.44 | 6,336 | -0.01(-0.03%) |
Jul 09, 2021 | 48.30 | 48.52 | 48.30 | 48.45 | 62,730 | +0.33(+0.68%) |
Jul 08, 2021 | 47.97 | 48.13 | 47.97 | 48.13 | 765 | -0.28(-0.58%) |
Jul 07, 2021 | 48.32 | 48.41 | 48.24 | 48.41 | 1,064 | +0.21(+0.44%) |
Jul 06, 2021 | 47.92 | 48.20 | 47.92 | 48.20 | 1,201 | -0.08(-0.16%) |
Jul 02, 2021 | 47.98 | 48.27 | 47.95 | 48.27 | 556 | +0.35(+0.73%) |
Jul 01, 2021 | 47.81 | 47.95 | 47.80 | 47.92 | 901 | +0.37(+0.77%) |
Jun 30, 2021 | 47.46 | 47.56 | 47.41 | 47.56 | 1,088 | -0.10(-0.20%) |
Jun 29, 2021 | 47.80 | 47.80 | 47.52 | 47.65 | 1,160 | +0.03(+0.07%) |
Jun 28, 2021 | 47.54 | 47.64 | 47.53 | 47.62 | 666 | +0.01(+0.01%) |
Jun 25, 2021 | 47.45 | 47.62 | 47.45 | 47.62 | 1,319 | +0.32(+0.67%) |
Jun 24, 2021 | 47.44 | 47.44 | 47.30 | 47.30 | 858 | +0.22(+0.46%) |
Jun 23, 2021 | 47.17 | 47.25 | 47.09 | 47.09 | 1,494 | -0.21(-0.44%) |
Jun 22, 2021 | 47.07 | 47.32 | 47.07 | 47.29 | 1,053 | +0.17(+0.35%) |
Jun 21, 2021 | 46.99 | 47.13 | 46.99 | 47.13 | 335 | +0.55(+1.17%) |
Jun 18, 2021 | 46.69 | 46.69 | 46.57 | 46.58 | 1,113 | -0.52(-1.10%) |
Jun 17, 2021 | 47.12 | 47.12 | 47.10 | 47.10 | 294 | +0.39(+0.84%) |
Jun 16, 2021 | 46.56 | 46.89 | 46.50 | 46.71 | 24,212 | -0.18(-0.39%) |
Jun 15, 2021 | 46.83 | 46.89 | 46.83 | 46.89 | 1,223 | -0.13(-0.27%) |
Jun 14, 2021 | 46.68 | 47.02 | 46.68 | 47.02 | 681 | +0.07(+0.16%) |
Jun 11, 2021 | 47.05 | 47.05 | 46.76 | 46.94 | 2,220 | -0.24(-0.51%) |
Jun 10, 2021 | 46.54 | 47.19 | 46.54 | 47.18 | 1,123 | +0.79(+1.70%) |
Jun 09, 2021 | 46.36 | 46.50 | 46.36 | 46.39 | 2,369 | +0.42(+0.91%) |
Jun 08, 2021 | 46.22 | 46.22 | 45.78 | 45.98 | 1,993 | -0.07(-0.16%) |
Jun 07, 2021 | 46.38 | 46.38 | 46.05 | 46.05 | 1,068 | +0.39(+0.85%) |
Jun 04, 2021 | 45.88 | 45.88 | 45.66 | 45.66 | 5,328 | +0.13(+0.28%) |
Jun 03, 2021 | 45.26 | 45.54 | 45.26 | 45.53 | 4,132 | +0.10(+0.22%) |
Jun 02, 2021 | 45.60 | 45.64 | 45.43 | 45.43 | 1,181 | -0.19(-0.41%) |
Jun 01, 2021 | 46.07 | 46.07 | 45.59 | 45.62 | 2,123 | -0.62(-1.35%) |
May 28, 2021 | 46.20 | 46.25 | 46.20 | 46.25 | 624 | +0.18(+0.40%) |
May 27, 2021 | 46.15 | 46.15 | 46.06 | 46.06 | 744 | +0.02(+0.04%) |
May 26, 2021 | 46.07 | 46.10 | 46.04 | 46.04 | 457 | -0.16(-0.34%) |
May 25, 2021 | 46.28 | 46.28 | 46.20 | 46.20 | 521 | -0.10(-0.22%) |
May 24, 2021 | 46.42 | 46.52 | 46.30 | 46.30 | 1,270 | +0.12(+0.27%) |
May 21, 2021 | 46.41 | 46.66 | 46.18 | 46.18 | 3,200 | -0.07(-0.16%) |
May 20, 2021 | 46.21 | 46.26 | 46.21 | 46.25 | 872 | +0.63(+1.39%) |
May 19, 2021 | 45.32 | 45.62 | 45.32 | 45.62 | 477 | -0.19(-0.42%) |
May 18, 2021 | 45.76 | 46.05 | 45.76 | 45.81 | 2,291 | +0.11(+0.24%) |
May 17, 2021 | 45.90 | 45.96 | 45.70 | 45.70 | 6,049 | -0.14(-0.30%) |
May 14, 2021 | 45.95 | 45.97 | 45.84 | 45.84 | 93,269 | +0.35(+0.76%) |
May 13, 2021 | 45.23 | 45.49 | 45.23 | 45.49 | 1,259 | +0.25(+0.55%) |
May 12, 2021 | 45.57 | 45.57 | 45.15 | 45.25 | 2,544 | -0.41(-0.89%) |
May 11, 2021 | 45.62 | 45.89 | 45.62 | 45.65 | 1,007 | -0.46(-0.99%) |
May 10, 2021 | 46.27 | 46.40 | 46.11 | 46.11 | 1,463 | -0.21(-0.44%) |
May 07, 2021 | 46.45 | 46.45 | 46.27 | 46.31 | 2,066 | +0.45(+0.97%) |
May 06, 2021 | 45.74 | 45.87 | 45.40 | 45.87 | 1,886 | -0.08(-0.17%) |
May 05, 2021 | 46.13 | 46.22 | 45.87 | 45.95 | 1,595 | -0.11(-0.24%) |
May 04, 2021 | 46.05 | 46.06 | 45.88 | 46.06 | 1,708 | -0.07(-0.15%) |