Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.95 | 59.24 | 56.26 | 56.43 | 3,061,463 | -2.37(-4.02%) |
Apr 28, 2022 | 57.96 | 59.18 | 57.06 | 58.80 | 2,720,845 | +1.25(+2.17%) |
Apr 27, 2022 | 57.55 | 58.34 | 56.98 | 57.55 | 2,712,491 | +0.20(+0.35%) |
Apr 26, 2022 | 58.55 | 59.04 | 57.35 | 57.35 | 2,682,626 | -0.91(-1.55%) |
Apr 25, 2022 | 59.35 | 59.42 | 56.58 | 58.25 | 4,000,457 | -2.62(-4.30%) |
Apr 22, 2022 | 62.64 | 62.78 | 60.80 | 60.87 | 3,797,516 | -1.92(-3.06%) |
Apr 21, 2022 | 65.02 | 65.96 | 62.68 | 62.80 | 4,267,879 | -1.89(-2.92%) |
Apr 20, 2022 | 63.79 | 64.89 | 63.60 | 64.69 | 2,758,026 | +1.27(+2.01%) |
Apr 19, 2022 | 63.33 | 64.20 | 63.19 | 63.41 | 2,637,009 | -0.29(-0.46%) |
Apr 18, 2022 | 63.06 | 64.47 | 62.61 | 63.70 | 5,045,735 | +1.05(+1.68%) |
Apr 14, 2022 | 62.64 | 63.12 | 62.26 | 62.65 | 1,937,708 | +0.00(+0.00%) |
Apr 13, 2022 | 62.68 | 63.15 | 62.07 | 62.65 | 1,801,127 | +0.43(+0.69%) |
Apr 12, 2022 | 62.07 | 63.11 | 62.06 | 62.22 | 1,891,787 | +0.48(+0.78%) |
Apr 11, 2022 | 62.38 | 62.66 | 61.47 | 61.73 | 2,374,817 | -1.19(-1.89%) |
Apr 08, 2022 | 62.55 | 63.06 | 62.08 | 62.92 | 2,171,432 | +0.63(+1.02%) |
Apr 07, 2022 | 62.38 | 62.73 | 61.14 | 62.29 | 1,988,473 | +0.08(+0.13%) |
Apr 06, 2022 | 61.64 | 62.77 | 61.11 | 62.21 | 2,495,991 | +0.84(+1.37%) |
Apr 05, 2022 | 62.78 | 63.19 | 61.31 | 61.36 | 2,474,523 | -1.17(-1.87%) |
Apr 04, 2022 | 63.06 | 63.22 | 62.30 | 62.53 | 1,991,948 | -0.23(-0.36%) |
Apr 01, 2022 | 62.16 | 63.19 | 62.07 | 62.76 | 2,331,941 | +0.70(+1.13%) |
Mar 31, 2022 | 62.73 | 63.59 | 62.01 | 62.06 | 3,225,723 | -0.95(-1.51%) |
Mar 30, 2022 | 63.04 | 63.40 | 62.54 | 63.01 | 1,991,734 | +0.41(+0.66%) |
Mar 29, 2022 | 61.36 | 62.70 | 61.09 | 62.59 | 2,436,267 | +0.18(+0.28%) |
Mar 28, 2022 | 62.38 | 62.73 | 61.98 | 62.42 | 2,136,570 | -1.08(-1.70%) |
Mar 25, 2022 | 61.88 | 63.56 | 61.82 | 63.50 | 2,629,655 | +1.62(+2.61%) |
Mar 24, 2022 | 61.00 | 62.38 | 60.94 | 61.88 | 3,456,193 | +1.28(+2.12%) |
Mar 23, 2022 | 60.62 | 61.13 | 60.40 | 60.60 | 2,227,265 | +0.59(+0.98%) |
Mar 22, 2022 | 60.07 | 60.42 | 59.42 | 60.01 | 2,137,829 | -0.19(-0.32%) |
Mar 21, 2022 | 59.75 | 60.45 | 59.40 | 60.20 | 2,501,071 | +1.34(+2.27%) |
Mar 18, 2022 | 58.89 | 59.22 | 58.37 | 58.87 | 9,847,904 | +0.12(+0.21%) |
Mar 17, 2022 | 57.55 | 58.96 | 57.21 | 58.75 | 3,328,828 | +1.93(+3.40%) |
Mar 16, 2022 | 56.65 | 56.99 | 55.57 | 56.81 | 3,643,768 | +0.35(+0.62%) |
Mar 15, 2022 | 55.64 | 56.73 | 54.65 | 56.46 | 4,112,024 | -0.23(-0.40%) |
Mar 14, 2022 | 57.43 | 58.39 | 55.76 | 56.69 | 4,676,314 | -1.35(-2.33%) |
Mar 11, 2022 | 59.24 | 59.69 | 58.01 | 58.04 | 3,741,536 | -1.27(-2.15%) |
Mar 10, 2022 | 58.70 | 59.59 | 58.52 | 59.32 | 2,336,830 | +0.79(+1.35%) |
Mar 09, 2022 | 58.11 | 59.51 | 57.38 | 58.53 | 3,489,407 | -0.11(-0.19%) |
Mar 08, 2022 | 61.11 | 61.42 | 58.27 | 58.64 | 4,386,173 | -1.56(-2.58%) |
Mar 07, 2022 | 60.63 | 61.42 | 58.97 | 60.20 | 3,706,419 | +0.08(+0.13%) |
Mar 04, 2022 | 59.19 | 60.18 | 58.97 | 60.12 | 3,253,048 | +0.62(+1.05%) |
Mar 03, 2022 | 58.87 | 59.81 | 58.46 | 59.49 | 4,130,866 | +0.54(+0.92%) |
Mar 02, 2022 | 57.30 | 59.35 | 56.78 | 58.95 | 6,517,620 | +2.87(+5.12%) |
Mar 01, 2022 | 57.75 | 57.75 | 55.28 | 56.07 | 5,511,823 | -1.30(-2.27%) |
Feb 28, 2022 | 55.82 | 57.75 | 55.68 | 57.38 | 7,095,778 | +1.14(+2.03%) |
Feb 25, 2022 | 54.28 | 56.26 | 55.14 | 56.23 | 4,251,823 | +2.17(+4.01%) |
Feb 24, 2022 | 53.72 | 54.16 | 52.40 | 54.06 | 4,097,127 | +0.66(+1.23%) |
Feb 23, 2022 | 53.03 | 53.94 | 52.88 | 53.40 | 2,621,937 | +0.54(+1.03%) |
Feb 22, 2022 | 55.42 | 55.46 | 52.04 | 52.86 | 3,232,900 | -1.45(-2.67%) |
Feb 18, 2022 | 54.31 | 0 | -0.69(-1.26%) | |||
Feb 17, 2022 | 55.06 | 55.41 | 54.53 | 55.00 | 2,163,522 | -0.26(-0.48%) |
Feb 16, 2022 | 55.25 | 55.83 | 54.59 | 55.27 | 2,368,433 | +0.41(+0.75%) |
Feb 15, 2022 | 54.76 | 55.41 | 54.49 | 54.85 | 2,171,362 | -0.43(-0.78%) |
Feb 14, 2022 | 56.43 | 56.58 | 55.05 | 55.28 | 2,806,226 | -1.40(-2.46%) |
Feb 11, 2022 | 55.68 | 56.76 | 55.30 | 56.68 | 2,942,256 | +1.31(+2.36%) |
Feb 10, 2022 | 55.45 | 56.94 | 54.92 | 55.37 | 2,811,146 | -0.54(-0.97%) |
Feb 09, 2022 | 55.42 | 56.47 | 55.28 | 55.92 | 2,398,370 | +0.80(+1.45%) |
Feb 08, 2022 | 55.54 | 55.69 | 54.56 | 55.12 | 2,330,777 | -0.47(-0.84%) |
Feb 07, 2022 | 55.26 | 56.10 | 54.89 | 55.58 | 2,382,815 | +0.33(+0.59%) |
Feb 04, 2022 | 54.82 | 55.77 | 54.62 | 55.26 | 3,309,772 | +0.72(+1.32%) |
Feb 03, 2022 | 54.66 | 54.99 | 53.97 | 54.54 | 2,376,556 | -0.72(-1.30%) |
Feb 02, 2022 | 54.53 | 55.39 | 54.06 | 55.26 | 4,335,592 | +0.90(+1.65%) |
Feb 01, 2022 | 52.83 | 54.48 | 52.45 | 54.36 | 2,885,774 | +1.05(+1.96%) |
Jan 31, 2022 | 52.05 | 53.33 | 53.32 | 3,181,521 | +1.22(+2.34%) | |
Jan 28, 2022 | 51.93 | 52.15 | 50.57 | 52.09 | 2,783,548 | +0.05(+0.09%) |
Jan 27, 2022 | 52.74 | 53.17 | 51.13 | 52.05 | 3,324,413 | +0.28(+0.53%) |
Jan 26, 2022 | 52.39 | 53.32 | 51.46 | 51.77 | 4,302,861 | +0.22(+0.44%) |
Jan 25, 2022 | 50.28 | 51.93 | 49.30 | 51.54 | 3,749,748 | +0.83(+1.64%) |
Jan 24, 2022 | 49.41 | 50.90 | 48.05 | 50.71 | 5,985,933 | +0.09(+0.17%) |
Jan 21, 2022 | 50.77 | 51.56 | 50.20 | 50.63 | 3,668,044 | -0.74(-1.45%) |
Jan 20, 2022 | 51.73 | 52.91 | 51.26 | 51.37 | 3,168,153 | -0.71(-1.36%) |
Jan 19, 2022 | 53.54 | 53.63 | 52.06 | 52.08 | 3,723,660 | -1.05(-1.97%) |
Jan 18, 2022 | 54.49 | 54.58 | 52.44 | 53.13 | 3,282,913 | -1.03(-1.90%) |
Jan 14, 2022 | 54.16 | 0 | +0.83(+1.56%) | |||
Jan 13, 2022 | 54.06 | 54.54 | 53.14 | 53.33 | 2,699,223 | -0.74(-1.36%) |
Jan 12, 2022 | 54.44 | 54.97 | 53.93 | 54.06 | 2,934,572 | +0.02(+0.03%) |
Jan 11, 2022 | 52.92 | 54.10 | 52.25 | 54.04 | 3,617,130 | +1.47(+2.80%) |
Jan 10, 2022 | 53.40 | 53.87 | 51.69 | 52.57 | 3,564,203 | -1.45(-2.69%) |
Jan 07, 2022 | 53.33 | 54.11 | 53.11 | 54.03 | 2,592,941 | +0.70(+1.31%) |
Jan 06, 2022 | 53.80 | 53.93 | 52.49 | 53.33 | 2,831,202 | +0.87(+1.67%) |
Jan 05, 2022 | 53.67 | 53.89 | 52.37 | 52.45 | 2,431,405 | -0.66(-1.24%) |
Jan 04, 2022 | 52.46 | 53.41 | 52.29 | 53.11 | 3,254,247 | +1.22(+2.35%) |
Jan 03, 2022 | 51.00 | 51.97 | 50.85 | 51.89 | 2,857,326 | +1.06(+2.09%) |
Dec 31, 2021 | 50.50 | 51.15 | 50.39 | 50.83 | 1,390,367 | +0.24(+0.48%) |
Dec 30, 2021 | 50.82 | 51.08 | 50.55 | 50.58 | 1,615,659 | -0.25(-0.49%) |
Dec 29, 2021 | 50.98 | 51.21 | 50.51 | 50.84 | 1,570,462 | -0.55(-1.06%) |
Dec 28, 2021 | 51.38 | 51.68 | 50.90 | 51.38 | 1,381,180 | -0.01(-0.02%) |
Dec 27, 2021 | 50.27 | 51.44 | 49.97 | 51.39 | 1,717,559 | +1.20(+2.40%) |
Dec 23, 2021 | 50.33 | 50.68 | 50.18 | 50.19 | 2,010,929 | +0.21(+0.42%) |
Dec 22, 2021 | 50.07 | 50.23 | 49.32 | 49.98 | 1,701,035 | -0.11(-0.22%) |
Dec 21, 2021 | 49.52 | 50.38 | 49.52 | 50.09 | 2,841,224 | +1.19(+2.44%) |
Dec 20, 2021 | 48.97 | 49.62 | 48.14 | 48.90 | 3,202,860 | -1.14(-2.28%) |
Dec 17, 2021 | 50.28 | 50.56 | 49.16 | 50.04 | 6,649,430 | -0.40(-0.79%) |
Dec 16, 2021 | 51.22 | 52.03 | 50.29 | 50.44 | 3,414,662 | -1.08(-2.10%) |
Dec 15, 2021 | 51.34 | 51.87 | 50.20 | 51.52 | 2,786,116 | +0.16(+0.32%) |
Dec 14, 2021 | 51.75 | 52.61 | 51.07 | 51.35 | 3,153,395 | -0.72(-1.38%) |
Dec 13, 2021 | 53.17 | 53.27 | 51.78 | 52.07 | 2,370,931 | -1.56(-2.90%) |
Dec 10, 2021 | 53.87 | 53.99 | 52.83 | 53.63 | 1,922,487 | +0.23(+0.44%) |
Dec 09, 2021 | 53.47 | 53.78 | 53.11 | 53.40 | 1,701,093 | -0.54(-1.01%) |
Dec 08, 2021 | 54.49 | 54.64 | 53.93 | 53.94 | 2,377,210 | -0.28(-0.51%) |
Dec 07, 2021 | 53.58 | 54.81 | 53.41 | 54.22 | 3,818,375 | +1.55(+2.94%) |
Dec 06, 2021 | 52.73 | 53.31 | 51.62 | 52.67 | 2,507,223 | +0.76(+1.47%) |
Dec 03, 2021 | 53.09 | 53.39 | 51.48 | 51.91 | 2,801,962 | -0.59(-1.12%) |
Dec 02, 2021 | 50.80 | 52.69 | 49.91 | 52.50 | 4,448,216 | +1.76(+3.48%) |
Dec 01, 2021 | 53.20 | 53.45 | 50.71 | 50.73 | 3,301,945 | -1.03(-1.99%) |
Nov 30, 2021 | 52.91 | 53.30 | 51.54 | 51.76 | 5,006,064 | -2.27(-4.19%) |
Nov 29, 2021 | 55.12 | 55.24 | 53.80 | 54.03 | 2,438,969 | -0.01(-0.02%) |
Nov 26, 2021 | 53.67 | 54.52 | 52.60 | 54.04 | 2,209,950 | -2.02(-3.61%) |
Nov 24, 2021 | 55.10 | 56.15 | 54.94 | 56.06 | 2,743,056 | +0.69(+1.25%) |
Nov 23, 2021 | 54.43 | 55.55 | 54.29 | 55.37 | 2,746,191 | +1.79(+3.34%) |
Nov 22, 2021 | 53.11 | 54.45 | 53.02 | 53.58 | 3,490,760 | +0.48(+0.91%) |
Nov 19, 2021 | 54.02 | 54.40 | 52.95 | 53.09 | 3,449,466 | -1.88(-3.41%) |
Nov 18, 2021 | 54.93 | 55.22 | 54.91 | 54.97 | 2,063,978 | +0.04(+0.08%) |
Nov 17, 2021 | 54.32 | 55.42 | 54.27 | 54.93 | 2,414,411 | +0.29(+0.54%) |
Nov 16, 2021 | 55.01 | 55.19 | 54.13 | 54.63 | 2,236,792 | -0.17(-0.32%) |
Nov 15, 2021 | 54.58 | 55.02 | 53.86 | 54.81 | 2,698,851 | +0.23(+0.43%) |
Nov 12, 2021 | 54.42 | 54.80 | 54.06 | 54.57 | 1,987,163 | -0.22(-0.41%) |
Nov 11, 2021 | 54.28 | 54.95 | 54.17 | 54.80 | 2,391,269 | +0.42(+0.78%) |
Nov 10, 2021 | 55.64 | 54.37 | 3,086,876 | -1.57(-2.80%) | ||
Nov 09, 2021 | 56.11 | 56.12 | 55.14 | 55.94 | 2,771,752 | -0.18(-0.32%) |
Nov 08, 2021 | 56.48 | 56.66 | 55.88 | 56.12 | 2,494,983 | +0.14(+0.25%) |
Nov 05, 2021 | 55.61 | 56.01 | 55.26 | 55.98 | 2,140,177 | +1.11(+2.02%) |
Nov 04, 2021 | 55.97 | 56.20 | 54.17 | 54.87 | 2,952,367 | -0.42(-0.75%) |
Nov 03, 2021 | 55.27 | 56.80 | 54.74 | 55.29 | 3,753,204 | -0.13(-0.23%) |
Nov 02, 2021 | 55.36 | 55.83 | 55.04 | 55.42 | 3,700,082 | -0.06(-0.11%) |
Nov 01, 2021 | 55.36 | 55.70 | 54.93 | 55.48 | 1,893,471 | +0.45(+0.82%) |
Oct 29, 2021 | 55.83 | 55.97 | 54.74 | 55.03 | 2,825,919 | -0.82(-1.46%) |
Oct 28, 2021 | 55.46 | 56.07 | 55.32 | 55.85 | 2,044,757 | +0.25(+0.44%) |
Oct 27, 2021 | 55.81 | 56.21 | 55.40 | 55.60 | 2,316,334 | -0.55(-0.97%) |
Oct 26, 2021 | 56.27 | 56.15 | 2,417,522 | -0.02(-0.03%) | ||
Oct 25, 2021 | 55.75 | 56.27 | 55.59 | 56.16 | 2,076,260 | +0.90(+1.64%) |
Oct 22, 2021 | 54.83 | 55.35 | 54.24 | 55.26 | 2,679,918 | +0.43(+0.78%) |
Oct 21, 2021 | 55.25 | 55.63 | 54.23 | 54.83 | 3,582,475 | -0.70(-1.26%) |
Oct 20, 2021 | 55.46 | 56.21 | 55.20 | 55.53 | 1,996,708 | -0.01(-0.02%) |
Oct 19, 2021 | 55.81 | 56.08 | 55.28 | 55.54 | 2,050,322 | -0.04(-0.08%) |
Oct 18, 2021 | 55.86 | 56.52 | 55.16 | 55.58 | 3,424,387 | +0.06(+0.11%) |
Oct 15, 2021 | 55.42 | 56.01 | 55.38 | 55.52 | 2,299,460 | +0.49(+0.88%) |
Oct 14, 2021 | 54.65 | 55.23 | 54.36 | 55.04 | 2,257,348 | +1.09(+2.02%) |
Oct 13, 2021 | 53.09 | 54.07 | 52.68 | 53.95 | 2,388,208 | +0.27(+0.51%) |
Oct 12, 2021 | 52.86 | 54.15 | 52.54 | 53.67 | 2,539,983 | +0.90(+1.70%) |
Oct 11, 2021 | 53.14 | 53.53 | 52.54 | 52.78 | 2,211,337 | +0.23(+0.44%) |
Oct 08, 2021 | 52.16 | 52.79 | 51.96 | 52.55 | 1,708,112 | +0.75(+1.45%) |
Oct 07, 2021 | 51.33 | 52.17 | 51.31 | 51.80 | 2,257,269 | +0.55(+1.08%) |
Oct 06, 2021 | 50.79 | 51.38 | 49.90 | 51.24 | 2,831,778 | -0.10(-0.20%) |
Oct 05, 2021 | 52.09 | 52.51 | 51.06 | 51.35 | 2,757,601 | +0.14(+0.27%) |
Oct 04, 2021 | 51.22 | 52.42 | 50.99 | 51.21 | 3,561,356 | +0.52(+1.03%) |
Oct 01, 2021 | 49.72 | 50.90 | 49.27 | 50.69 | 2,407,169 | +1.24(+2.52%) |
Sep 30, 2021 | 50.32 | 50.32 | 49.39 | 49.44 | 3,123,561 | -0.70(-1.39%) |
Sep 29, 2021 | 49.95 | 50.70 | 49.37 | 50.14 | 2,613,325 | +0.45(+0.91%) |
Sep 28, 2021 | 50.69 | 50.97 | 49.50 | 49.69 | 3,181,697 | -0.53(-1.05%) |
Sep 27, 2021 | 49.78 | 50.88 | 49.58 | 50.22 | 3,920,923 | +1.22(+2.49%) |
Sep 24, 2021 | 48.69 | 49.23 | 48.45 | 49.00 | 3,750,436 | +0.01(+0.02%) |
Sep 23, 2021 | 47.66 | 49.17 | 47.26 | 48.99 | 4,173,813 | +2.23(+4.76%) |
Sep 22, 2021 | 46.09 | 47.23 | 46.09 | 46.77 | 2,647,857 | +1.31(+2.89%) |
Sep 21, 2021 | 45.87 | 46.11 | 45.06 | 45.45 | 3,329,325 | +0.27(+0.60%) |
Sep 20, 2021 | 45.76 | 45.76 | 44.43 | 45.18 | 5,052,921 | -1.86(-3.95%) |
Sep 17, 2021 | 47.23 | 47.71 | 46.84 | 47.04 | 5,393,444 | -0.34(-0.72%) |
Sep 16, 2021 | 47.50 | 47.81 | 46.90 | 47.38 | 2,802,895 | -0.12(-0.25%) |
Sep 15, 2021 | 45.45 | 47.52 | 45.39 | 47.50 | 4,438,795 | +2.27(+5.01%) |
Sep 14, 2021 | 45.95 | 45.95 | 44.93 | 45.23 | 2,050,286 | -0.31(-0.67%) |
Sep 13, 2021 | 45.35 | 46.04 | 45.22 | 45.54 | 2,631,309 | +0.78(+1.75%) |
Sep 10, 2021 | 45.27 | 45.36 | 44.68 | 44.76 | 1,833,334 | +0.08(+0.17%) |
Sep 09, 2021 | 44.47 | 45.26 | 44.08 | 44.68 | 1,812,848 | +0.03(+0.08%) |
Sep 08, 2021 | 44.93 | 45.43 | 44.48 | 44.64 | 1,706,361 | -0.09(-0.21%) |
Sep 07, 2021 | 45.05 | 45.59 | 44.61 | 44.74 | 2,326,080 | -0.60(-1.32%) |
Sep 03, 2021 | 45.49 | 45.78 | 45.05 | 45.33 | 1,416,227 | -0.10(-0.23%) |
Sep 02, 2021 | 44.75 | 45.55 | 44.75 | 45.44 | 1,826,728 | +1.03(+2.32%) |
Sep 01, 2021 | 44.77 | 44.91 | 44.37 | 44.41 | 1,927,607 | -0.38(-0.84%) |
Aug 31, 2021 | 45.02 | 45.28 | 44.64 | 44.78 | 3,455,034 | -0.44(-0.98%) |
Aug 30, 2021 | 45.99 | 46.09 | 45.21 | 45.22 | 1,851,853 | -0.68(-1.49%) |
Aug 27, 2021 | 45.28 | 46.25 | 45.19 | 45.91 | 2,024,647 | +1.10(+2.45%) |
Aug 26, 2021 | 45.51 | 45.68 | 44.78 | 44.81 | 1,746,908 | -0.78(-1.70%) |
Aug 25, 2021 | 45.10 | 46.06 | 44.91 | 45.58 | 2,039,438 | +0.43(+0.94%) |
Aug 24, 2021 | 44.56 | 45.33 | 44.45 | 45.16 | 2,604,569 | +0.84(+1.89%) |
Aug 23, 2021 | 43.91 | 44.43 | 43.63 | 44.32 | 2,784,982 | +1.32(+3.07%) |
Aug 20, 2021 | 41.75 | 43.01 | 41.61 | 43.00 | 2,498,489 | +0.99(+2.35%) |
Aug 19, 2021 | 42.49 | 42.92 | 41.36 | 42.01 | 3,839,281 | -1.10(-2.55%) |
Aug 18, 2021 | 43.48 | 44.09 | 43.00 | 43.11 | 2,300,734 | -0.61(-1.40%) |
Aug 17, 2021 | 43.70 | 44.41 | 42.99 | 43.72 | 2,506,189 | -0.40(-0.91%) |
Aug 16, 2021 | 44.29 | 44.85 | 43.93 | 44.12 | 2,317,805 | -0.60(-1.33%) |
Aug 13, 2021 | 45.47 | 45.61 | 44.67 | 44.72 | 1,459,248 | -0.78(-1.72%) |
Aug 12, 2021 | 45.18 | 45.52 | 44.84 | 45.51 | 2,016,941 | +0.46(+1.02%) |
Aug 11, 2021 | 45.00 | 45.17 | 44.47 | 45.04 | 1,712,839 | +0.11(+0.25%) |
Aug 10, 2021 | 44.36 | 45.03 | 44.22 | 44.93 | 1,965,910 | +0.81(+1.84%) |
Aug 09, 2021 | 44.37 | 44.58 | 43.91 | 44.12 | 2,302,526 | -0.69(-1.54%) |
Aug 06, 2021 | 44.99 | 45.14 | 44.47 | 44.81 | 1,884,534 | +0.30(+0.67%) |
Aug 05, 2021 | 44.38 | 45.12 | 44.12 | 44.52 | 2,713,797 | +0.42(+0.95%) |
Aug 04, 2021 | 43.19 | 45.26 | 42.93 | 44.10 | 5,285,514 | +0.25(+0.56%) |
Aug 03, 2021 | 43.71 | 44.03 | 42.73 | 43.85 | 3,236,441 | +0.07(+0.16%) |
Aug 02, 2021 | 44.38 | 45.41 | 43.71 | 43.78 | 2,186,532 | -0.53(-1.19%) |
Jul 30, 2021 | 45.51 | 46.00 | 44.05 | 44.31 | 3,329,446 | -0.76(-1.69%) |
Jul 29, 2021 | 45.12 | 45.46 | 44.82 | 45.07 | 2,413,262 | +0.39(+0.86%) |
Jul 28, 2021 | 44.40 | 45.10 | 43.83 | 44.69 | 2,304,117 | +0.35(+0.79%) |
Jul 27, 2021 | 44.62 | 44.69 | 43.75 | 44.34 | 2,714,790 | -0.76(-1.69%) |
Jul 26, 2021 | 44.41 | 45.33 | 44.40 | 45.10 | 2,916,851 | +0.74(+1.66%) |
Jul 23, 2021 | 44.30 | 44.45 | 43.62 | 44.36 | 2,600,171 | -0.12(-0.26%) |
Jul 22, 2021 | 44.77 | 44.81 | 44.00 | 44.48 | 1,988,351 | -0.31(-0.69%) |
Jul 21, 2021 | 44.74 | 45.62 | 44.54 | 44.79 | 3,242,577 | +0.90(+2.06%) |
Jul 20, 2021 | 42.38 | 44.27 | 42.10 | 43.88 | 4,064,931 | +1.83(+4.34%) |
Jul 19, 2021 | 42.83 | 43.53 | 41.68 | 42.06 | 5,970,175 | -2.61(-5.83%) |
Jul 16, 2021 | 45.98 | 46.06 | 44.59 | 44.66 | 2,246,839 | -0.97(-2.13%) |
Jul 15, 2021 | 45.45 | 45.92 | 45.16 | 45.64 | 2,981,584 | -0.34(-0.75%) |
Jul 14, 2021 | 47.07 | 47.39 | 45.69 | 45.98 | 2,560,362 | -0.87(-1.86%) |
Jul 13, 2021 | 47.39 | 47.64 | 46.80 | 46.85 | 2,380,883 | -0.84(-1.76%) |
Jul 12, 2021 | 47.60 | 48.12 | 47.37 | 47.69 | 2,017,785 | -0.50(-1.04%) |
Jul 09, 2021 | 47.05 | 48.22 | 46.59 | 48.19 | 3,184,865 | +1.79(+3.86%) |
Jul 08, 2021 | 45.66 | 47.01 | 45.43 | 46.40 | 2,686,047 | -0.05(-0.11%) |
Jul 07, 2021 | 47.23 | 47.57 | 46.37 | 46.45 | 2,615,824 | -0.88(-1.86%) |
Jul 06, 2021 | 48.06 | 48.08 | 46.88 | 47.33 | 2,949,607 | -0.75(-1.57%) |
Jul 02, 2021 | 47.42 | 48.17 | 47.33 | 48.08 | 2,051,084 | +0.39(+0.81%) |
Jul 01, 2021 | 47.34 | 47.80 | 46.83 | 47.70 | 2,828,133 | +1.08(+2.32%) |
Jun 30, 2021 | 46.33 | 47.27 | 46.29 | 46.62 | 3,013,454 | +0.39(+0.83%) |
Jun 29, 2021 | 46.67 | 46.88 | 46.21 | 46.23 | 2,292,382 | -0.22(-0.47%) |
Jun 28, 2021 | 47.15 | 47.16 | 45.77 | 46.45 | 3,064,985 | -0.93(-1.96%) |
Jun 25, 2021 | 47.06 | 47.38 | 46.63 | 47.38 | 3,288,068 | +0.55(+1.18%) |
Jun 24, 2021 | 46.43 | 46.86 | 45.98 | 46.83 | 3,141,191 | +0.55(+1.20%) |
Jun 23, 2021 | 46.81 | 47.01 | 46.26 | 46.27 | 1,599,857 | -0.20(-0.43%) |
Jun 22, 2021 | 46.42 | 46.53 | 45.83 | 46.47 | 2,482,282 | -0.10(-0.22%) |
Jun 21, 2021 | 44.90 | 46.69 | 44.78 | 46.57 | 3,413,574 | +2.15(+4.85%) |
Jun 18, 2021 | 44.76 | 45.33 | 44.40 | 44.42 | 8,316,450 | -0.96(-2.11%) |
Jun 17, 2021 | 47.67 | 47.94 | 44.72 | 45.38 | 5,487,233 | -2.40(-5.02%) |
Jun 16, 2021 | 46.92 | 47.91 | 46.73 | 47.77 | 4,034,447 | +0.87(+1.86%) |
Jun 15, 2021 | 46.70 | 47.04 | 46.25 | 46.90 | 4,171,052 | +0.45(+0.97%) |
Jun 14, 2021 | 46.67 | 47.08 | 45.97 | 46.45 | 4,217,337 | +0.32(+0.69%) |
Jun 11, 2021 | 46.12 | 46.31 | 45.90 | 46.13 | 3,264,844 | +0.23(+0.51%) |
Jun 10, 2021 | 46.50 | 46.70 | 45.30 | 45.90 | 3,647,232 | -0.05(-0.11%) |
Jun 09, 2021 | 46.88 | 47.07 | 45.93 | 45.95 | 2,634,020 | -0.79(-1.69%) |
Jun 08, 2021 | 46.11 | 46.99 | 45.86 | 46.73 | 5,416,112 | +0.51(+1.11%) |
Jun 07, 2021 | 45.25 | 46.47 | 45.24 | 46.22 | 4,221,244 | +1.02(+2.26%) |
Jun 04, 2021 | 45.28 | 45.50 | 44.69 | 45.20 | 2,773,108 | +0.19(+0.43%) |
Jun 03, 2021 | 45.23 | 45.69 | 44.91 | 45.01 | 3,113,271 | -0.44(-0.98%) |
Jun 02, 2021 | 45.23 | 45.84 | 44.96 | 45.45 | 2,499,305 | +0.40(+0.89%) |
Jun 01, 2021 | 44.96 | 45.34 | 44.76 | 45.05 | 2,698,104 | +0.86(+1.95%) |
May 28, 2021 | 44.61 | 44.61 | 43.94 | 44.19 | 3,698,548 | -0.05(-0.11%) |
May 27, 2021 | 44.40 | 44.79 | 43.88 | 44.24 | 4,218,731 | +0.24(+0.55%) |
May 26, 2021 | 44.31 | 44.36 | 43.38 | 43.99 | 5,013,562 | -0.13(-0.28%) |
May 25, 2021 | 45.33 | 45.58 | 44.06 | 44.12 | 2,641,199 | -1.24(-2.73%) |
May 24, 2021 | 45.13 | 45.58 | 44.63 | 45.36 | 3,116,664 | +0.74(+1.65%) |
May 21, 2021 | 45.31 | 45.64 | 44.58 | 44.62 | 4,047,532 | -0.36(-0.80%) |
May 20, 2021 | 44.04 | 45.18 | 43.68 | 44.98 | 2,669,336 | +0.70(+1.57%) |
May 19, 2021 | 44.32 | 44.60 | 43.65 | 44.29 | 3,756,386 | -0.94(-2.07%) |
May 18, 2021 | 45.94 | 46.16 | 45.21 | 45.23 | 2,389,591 | -0.86(-1.87%) |
May 17, 2021 | 45.42 | 46.13 | 45.05 | 46.09 | 2,788,014 | +0.55(+1.21%) |
May 14, 2021 | 45.03 | 45.67 | 44.85 | 45.54 | 2,728,839 | +1.32(+2.97%) |
May 13, 2021 | 43.67 | 44.81 | 43.27 | 44.22 | 2,620,165 | +0.18(+0.42%) |
May 12, 2021 | 44.76 | 45.72 | 43.88 | 44.04 | 4,074,611 | -0.59(-1.33%) |
May 11, 2021 | 43.94 | 44.77 | 43.49 | 44.63 | 3,051,216 | -0.58(-1.28%) |
May 10, 2021 | 45.18 | 45.90 | 45.07 | 45.21 | 4,326,735 | +0.49(+1.09%) |
May 07, 2021 | 44.25 | 45.04 | 44.11 | 44.72 | 3,549,466 | -0.03(-0.06%) |
May 06, 2021 | 44.63 | 44.87 | 43.84 | 44.75 | 2,981,105 | +0.22(+0.49%) |
May 05, 2021 | 44.47 | 45.21 | 44.13 | 44.53 | 3,041,505 | +0.48(+1.08%) |
May 04, 2021 | 44.38 | 44.45 | 43.63 | 44.05 | 2,633,515 | -0.12(-0.27%) |