Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.10 | 51.29 | 50.06 | 50.77 | 193,915 | +0.76(+1.52%) |
Apr 28, 2022 | 49.81 | 50.25 | 49.20 | 50.00 | 99,983 | +0.72(+1.45%) |
Apr 27, 2022 | 49.46 | 49.81 | 48.97 | 49.29 | 88,109 | +0.12(+0.24%) |
Apr 26, 2022 | 50.91 | 50.91 | 49.14 | 49.17 | 104,084 | -1.72(-3.39%) |
Apr 25, 2022 | 51.09 | 51.27 | 50.33 | 50.89 | 105,418 | -0.19(-0.37%) |
Apr 22, 2022 | 51.71 | 51.71 | 51.03 | 51.08 | 134,897 | -0.40(-0.78%) |
Apr 21, 2022 | 52.02 | 52.35 | 51.33 | 51.48 | 113,045 | -0.11(-0.21%) |
Apr 20, 2022 | 51.27 | 51.74 | 50.85 | 51.59 | 127,032 | +0.66(+1.30%) |
Apr 19, 2022 | 51.41 | 51.41 | 50.60 | 50.93 | 77,302 | -0.48(-0.94%) |
Apr 18, 2022 | 51.03 | 51.42 | 50.49 | 51.41 | 82,317 | +0.71(+1.40%) |
Apr 14, 2022 | 50.43 | 51.18 | 50.30 | 50.70 | 76,521 | +0.07(+0.14%) |
Apr 13, 2022 | 50.36 | 50.79 | 50.26 | 50.63 | 78,002 | +0.32(+0.63%) |
Apr 12, 2022 | 50.43 | 50.78 | 50.29 | 50.31 | 77,696 | +0.30(+0.60%) |
Apr 11, 2022 | 50.10 | 50.44 | 49.79 | 50.01 | 104,927 | -0.10(-0.20%) |
Apr 08, 2022 | 49.83 | 50.15 | 49.20 | 50.11 | 84,766 | +0.43(+0.86%) |
Apr 07, 2022 | 49.98 | 50.11 | 49.29 | 49.69 | 93,946 | -0.29(-0.58%) |
Apr 06, 2022 | 49.76 | 50.40 | 49.65 | 49.98 | 108,403 | -0.18(-0.36%) |
Apr 05, 2022 | 50.20 | 50.55 | 49.49 | 50.16 | 99,480 | -0.39(-0.77%) |
Apr 04, 2022 | 50.68 | 50.89 | 50.40 | 50.55 | 51,348 | -0.25(-0.50%) |
Apr 01, 2022 | 49.91 | 50.81 | 49.91 | 50.80 | 89,968 | +0.95(+1.91%) |
Mar 31, 2022 | 48.50 | 50.03 | 48.44 | 49.85 | 120,712 | +1.30(+2.67%) |
Mar 30, 2022 | 49.47 | 49.99 | 48.36 | 48.55 | 112,147 | -1.33(-2.67%) |
Mar 29, 2022 | 49.19 | 50.16 | 48.93 | 49.89 | 141,327 | +1.32(+2.73%) |
Mar 28, 2022 | 48.99 | 48.99 | 48.10 | 48.56 | 57,716 | -0.33(-0.67%) |
Mar 25, 2022 | 48.54 | 49.03 | 47.98 | 48.89 | 103,292 | +0.34(+0.69%) |
Mar 24, 2022 | 48.24 | 48.64 | 47.80 | 48.55 | 79,575 | +0.45(+0.94%) |
Mar 23, 2022 | 47.63 | 48.26 | 47.57 | 48.10 | 107,026 | +0.38(+0.80%) |
Mar 22, 2022 | 48.03 | 48.03 | 47.48 | 47.72 | 101,070 | +0.20(+0.42%) |
Mar 21, 2022 | 47.79 | 47.81 | 47.27 | 47.52 | 73,979 | -0.02(-0.04%) |
Mar 18, 2022 | 47.96 | 48.20 | 47.25 | 47.54 | 213,303 | -0.44(-0.91%) |
Mar 17, 2022 | 47.62 | 48.13 | 47.22 | 47.97 | 109,022 | +0.43(+0.90%) |
Mar 16, 2022 | 46.98 | 48.18 | 46.82 | 47.55 | 99,325 | +1.26(+2.72%) |
Mar 15, 2022 | 46.28 | 46.41 | 45.91 | 46.29 | 100,909 | +0.31(+0.67%) |
Mar 14, 2022 | 47.01 | 47.39 | 45.90 | 45.98 | 164,491 | -0.83(-1.78%) |
Mar 11, 2022 | 46.84 | 47.41 | 46.55 | 46.81 | 78,466 | +0.22(+0.47%) |
Mar 10, 2022 | 47.49 | 47.94 | 46.33 | 46.59 | 99,473 | -1.23(-2.58%) |
Mar 09, 2022 | 47.08 | 47.91 | 46.65 | 47.83 | 104,425 | +1.47(+3.17%) |
Mar 08, 2022 | 46.49 | 47.17 | 45.97 | 46.36 | 101,181 | -0.10(-0.21%) |
Mar 07, 2022 | 47.55 | 47.98 | 45.55 | 46.46 | 114,523 | -1.28(-2.68%) |
Mar 04, 2022 | 48.52 | 48.52 | 47.27 | 47.74 | 188,863 | -1.30(-2.65%) |
Mar 03, 2022 | 49.30 | 49.78 | 48.64 | 49.03 | 136,172 | -0.64(-1.30%) |
Mar 02, 2022 | 48.43 | 49.79 | 48.43 | 49.68 | 128,446 | +1.35(+2.80%) |
Mar 01, 2022 | 49.92 | 50.15 | 47.90 | 48.33 | 150,631 | -1.62(-3.25%) |
Feb 28, 2022 | 49.88 | 50.06 | 48.65 | 49.95 | 114,638 | -0.37(-0.74%) |
Feb 25, 2022 | 48.73 | 50.51 | 49.52 | 50.32 | 157,912 | +2.62(+5.50%) |
Feb 24, 2022 | 47.96 | 47.96 | 46.42 | 47.70 | 150,261 | -1.01(-2.07%) |
Feb 23, 2022 | 50.48 | 50.48 | 48.56 | 48.71 | 215,912 | -1.40(-2.79%) |
Feb 22, 2022 | 47.83 | 50.27 | 47.83 | 50.10 | 124,344 | +1.66(+3.43%) |
Feb 18, 2022 | 48.44 | 0 | -0.09(-0.19%) | |||
Feb 17, 2022 | 48.72 | 48.77 | 48.27 | 48.54 | 60,321 | -0.18(-0.37%) |
Feb 16, 2022 | 48.57 | 48.93 | 48.30 | 48.72 | 78,775 | +0.26(+0.54%) |
Feb 15, 2022 | 47.88 | 48.63 | 47.88 | 48.45 | 96,742 | +0.93(+1.97%) |
Feb 14, 2022 | 48.23 | 48.41 | 47.12 | 47.52 | 96,457 | -0.95(-1.97%) |
Feb 11, 2022 | 47.66 | 49.06 | 47.66 | 48.47 | 110,364 | +0.54(+1.12%) |
Feb 10, 2022 | 48.41 | 49.32 | 47.86 | 47.94 | 82,403 | -0.73(-1.49%) |
Feb 09, 2022 | 48.48 | 48.87 | 48.48 | 48.66 | 108,470 | +0.33(+0.68%) |
Feb 08, 2022 | 47.85 | 48.54 | 47.84 | 48.34 | 82,779 | +0.63(+1.33%) |
Feb 07, 2022 | 47.64 | 48.07 | 47.53 | 47.70 | 49,118 | +0.07(+0.15%) |
Feb 04, 2022 | 47.68 | 47.89 | 47.22 | 47.63 | 66,979 | -0.45(-0.94%) |
Feb 03, 2022 | 48.97 | 47.97 | 48.08 | 93,722 | -0.89(-1.82%) | |
Feb 02, 2022 | 48.19 | 49.30 | 47.69 | 48.97 | 144,456 | +1.07(+2.23%) |
Feb 01, 2022 | 47.71 | 48.10 | 47.27 | 47.90 | 91,624 | -0.02(-0.04%) |
Jan 31, 2022 | 47.28 | 48.10 | 47.92 | 91,639 | +0.33(+0.69%) | |
Jan 28, 2022 | 48.06 | 48.29 | 47.36 | 47.59 | 113,721 | -0.36(-0.76%) |
Jan 27, 2022 | 48.74 | 49.61 | 47.82 | 47.95 | 102,290 | -0.44(-0.92%) |
Jan 26, 2022 | 48.64 | 49.34 | 48.29 | 48.40 | 101,257 | -0.29(-0.60%) |
Jan 25, 2022 | 47.87 | 48.80 | 47.30 | 48.69 | 149,887 | +0.86(+1.80%) |
Jan 24, 2022 | 47.93 | 48.16 | 46.91 | 47.83 | 169,176 | -0.47(-0.98%) |
Jan 21, 2022 | 48.05 | 49.07 | 47.99 | 48.30 | 128,745 | +0.04(+0.08%) |
Jan 20, 2022 | 48.63 | 49.27 | 48.22 | 48.26 | 94,958 | -0.59(-1.21%) |
Jan 19, 2022 | 49.55 | 49.82 | 48.07 | 48.85 | 150,869 | -1.12(-2.23%) |
Jan 18, 2022 | 50.54 | 50.67 | 49.62 | 49.97 | 131,629 | -0.60(-1.18%) |
Jan 14, 2022 | 50.57 | 0 | +0.76(+1.53%) | |||
Jan 13, 2022 | 50.60 | 50.60 | 49.76 | 49.81 | 119,866 | -0.62(-1.22%) |
Jan 12, 2022 | 49.67 | 50.60 | 49.45 | 50.42 | 95,225 | +0.75(+1.52%) |
Jan 11, 2022 | 49.62 | 50.14 | 48.98 | 49.67 | 149,546 | +0.62(+1.26%) |
Jan 10, 2022 | 48.83 | 49.56 | 48.61 | 49.05 | 109,995 | +0.23(+0.46%) |
Jan 07, 2022 | 49.14 | 49.29 | 48.83 | 48.83 | 61,408 | -0.23(-0.46%) |
Jan 06, 2022 | 48.87 | 49.36 | 48.73 | 49.05 | 68,590 | +0.06(+0.13%) |
Jan 05, 2022 | 49.67 | 50.29 | 48.88 | 48.99 | 94,024 | -0.68(-1.37%) |
Jan 04, 2022 | 49.67 | 50.10 | 49.55 | 49.67 | 129,097 | +0.20(+0.40%) |
Jan 03, 2022 | 49.71 | 49.86 | 49.17 | 49.47 | 61,647 | -0.24(-0.47%) |
Dec 31, 2021 | 49.34 | 49.88 | 49.22 | 49.71 | 82,408 | +0.36(+0.74%) |
Dec 30, 2021 | 49.03 | 49.55 | 48.93 | 49.34 | 100,668 | +0.31(+0.63%) |
Dec 29, 2021 | 48.89 | 49.34 | 48.79 | 49.03 | 93,125 | +0.05(+0.11%) |
Dec 28, 2021 | 49.53 | 49.84 | 48.92 | 48.98 | 100,094 | -0.53(-1.06%) |
Dec 27, 2021 | 49.24 | 49.90 | 49.04 | 49.51 | 98,625 | +0.04(+0.07%) |
Dec 23, 2021 | 49.22 | 49.54 | 48.86 | 49.47 | 93,724 | +0.38(+0.78%) |
Dec 22, 2021 | 48.81 | 49.19 | 48.50 | 49.09 | 69,139 | +0.32(+0.65%) |
Dec 21, 2021 | 48.54 | 49.39 | 48.40 | 48.77 | 113,481 | +0.63(+1.30%) |
Dec 20, 2021 | 47.48 | 48.60 | 47.37 | 48.15 | 218,959 | +0.36(+0.76%) |
Dec 17, 2021 | 45.94 | 47.94 | 45.94 | 47.78 | 186,822 | +1.48(+3.19%) |
Dec 16, 2021 | 45.46 | 46.58 | 45.46 | 46.30 | 121,480 | +0.81(+1.77%) |
Dec 15, 2021 | 46.67 | 46.67 | 44.90 | 45.50 | 161,234 | -0.89(-1.92%) |
Dec 14, 2021 | 46.02 | 46.58 | 45.93 | 46.39 | 154,704 | +0.04(+0.08%) |
Dec 13, 2021 | 46.67 | 46.95 | 46.11 | 46.35 | 105,759 | -0.55(-1.18%) |
Dec 10, 2021 | 46.88 | 47.17 | 46.39 | 46.90 | 71,079 | +0.22(+0.47%) |
Dec 09, 2021 | 46.67 | 46.84 | 46.43 | 46.68 | 63,659 | -0.18(-0.39%) |
Dec 08, 2021 | 46.27 | 46.88 | 46.15 | 46.87 | 153,713 | +0.61(+1.31%) |
Dec 07, 2021 | 46.15 | 46.41 | 45.52 | 46.26 | 87,225 | +0.47(+1.03%) |
Dec 06, 2021 | 45.43 | 46.31 | 45.30 | 45.79 | 141,976 | -0.04(-0.08%) |
Dec 03, 2021 | 46.12 | 46.68 | 45.60 | 45.82 | 137,432 | -0.30(-0.65%) |
Dec 02, 2021 | 45.32 | 46.14 | 45.01 | 46.12 | 125,054 | +1.22(+2.71%) |
Dec 01, 2021 | 44.79 | 45.98 | 44.79 | 44.91 | 220,324 | +0.34(+0.77%) |
Nov 30, 2021 | 43.44 | 44.72 | 43.16 | 44.56 | 350,136 | +0.85(+1.95%) |
Nov 29, 2021 | 43.42 | 43.80 | 42.79 | 43.71 | 182,695 | +0.59(+1.37%) |
Nov 26, 2021 | 44.15 | 44.40 | 42.56 | 43.12 | 166,155 | -1.77(-3.94%) |
Nov 24, 2021 | 45.57 | 46.17 | 44.82 | 44.89 | 140,567 | -1.08(-2.35%) |
Nov 23, 2021 | 46.09 | 46.32 | 45.80 | 45.97 | 148,142 | -0.12(-0.26%) |
Nov 22, 2021 | 46.38 | 47.01 | 45.95 | 46.09 | 149,128 | -0.29(-0.63%) |
Nov 19, 2021 | 46.41 | 46.67 | 46.23 | 46.38 | 176,676 | -0.36(-0.78%) |
Nov 18, 2021 | 46.55 | 46.74 | 45.94 | 46.74 | 93,193 | +0.18(+0.39%) |
Nov 17, 2021 | 46.40 | 46.67 | 45.92 | 46.56 | 183,257 | +0.15(+0.33%) |
Nov 16, 2021 | 48.14 | 48.14 | 46.33 | 46.40 | 143,229 | -1.45(-3.03%) |
Nov 15, 2021 | 48.57 | 48.70 | 47.55 | 47.85 | 130,471 | -0.64(-1.31%) |
Nov 12, 2021 | 48.94 | 49.01 | 48.35 | 48.49 | 79,704 | -0.37(-0.76%) |
Nov 11, 2021 | 49.03 | 49.03 | 48.48 | 48.86 | 63,186 | -0.06(-0.13%) |
Nov 10, 2021 | 49.35 | 48.93 | 83,565 | -0.39(-0.79%) | ||
Nov 09, 2021 | 49.14 | 49.44 | 48.42 | 49.32 | 190,571 | +0.53(+1.08%) |
Nov 08, 2021 | 49.63 | 49.63 | 48.54 | 48.79 | 170,303 | -0.79(-1.59%) |
Nov 05, 2021 | 49.38 | 49.81 | 49.19 | 49.58 | 91,732 | +0.01(+0.02%) |
Nov 04, 2021 | 49.49 | 49.77 | 49.01 | 49.57 | 117,556 | +0.09(+0.18%) |
Nov 03, 2021 | 48.32 | 49.56 | 48.32 | 49.48 | 149,747 | +1.01(+2.08%) |
Nov 02, 2021 | 49.05 | 49.18 | 48.34 | 48.47 | 116,243 | -0.76(-1.55%) |
Nov 01, 2021 | 48.73 | 49.24 | 48.46 | 49.23 | 115,929 | +0.47(+0.97%) |
Oct 29, 2021 | 48.69 | 49.17 | 48.32 | 48.76 | 151,102 | +0.02(+0.04%) |
Oct 28, 2021 | 48.70 | 49.22 | 47.60 | 48.74 | 208,126 | +0.06(+0.13%) |
Oct 27, 2021 | 49.26 | 49.66 | 48.48 | 48.68 | 141,447 | -0.60(-1.22%) |
Oct 26, 2021 | 48.78 | 49.34 | 49.28 | 198,813 | +0.83(+1.72%) | |
Oct 25, 2021 | 48.00 | 48.48 | 47.94 | 48.45 | 95,995 | +0.46(+0.96%) |
Oct 22, 2021 | 47.40 | 48.14 | 47.38 | 47.99 | 88,950 | +0.36(+0.76%) |
Oct 21, 2021 | 48.35 | 48.35 | 47.25 | 47.62 | 166,842 | -0.67(-1.38%) |
Oct 20, 2021 | 48.81 | 49.22 | 47.93 | 48.29 | 173,615 | -0.19(-0.38%) |
Oct 19, 2021 | 49.06 | 49.17 | 48.47 | 48.48 | 70,924 | -0.71(-1.44%) |
Oct 18, 2021 | 50.37 | 50.37 | 49.11 | 49.18 | 80,127 | -0.95(-1.89%) |
Oct 15, 2021 | 49.21 | 50.14 | 49.03 | 50.13 | 96,426 | +0.93(+1.89%) |
Oct 14, 2021 | 49.04 | 49.25 | 48.66 | 49.20 | 55,751 | +0.66(+1.35%) |
Oct 13, 2021 | 48.91 | 48.98 | 48.20 | 48.55 | 90,546 | -0.18(-0.36%) |
Oct 12, 2021 | 48.57 | 49.06 | 48.46 | 48.72 | 85,117 | +0.38(+0.79%) |
Oct 11, 2021 | 48.28 | 48.79 | 48.25 | 48.34 | 63,351 | +0.20(+0.41%) |
Oct 08, 2021 | 48.19 | 48.77 | 47.95 | 48.15 | 93,322 | -0.12(-0.26%) |
Oct 07, 2021 | 49.57 | 49.73 | 48.25 | 48.27 | 171,079 | -0.93(-1.89%) |
Oct 06, 2021 | 49.09 | 49.22 | 48.12 | 49.20 | 159,164 | +0.04(+0.09%) |
Oct 05, 2021 | 48.49 | 49.48 | 48.48 | 49.16 | 123,843 | +0.75(+1.54%) |
Oct 04, 2021 | 49.36 | 49.81 | 48.24 | 48.41 | 107,702 | -0.94(-1.91%) |
Oct 01, 2021 | 49.67 | 49.67 | 48.61 | 49.35 | 136,816 | -0.56(-1.12%) |
Sep 30, 2021 | 50.64 | 50.71 | 49.78 | 49.91 | 138,942 | -0.51(-1.02%) |
Sep 29, 2021 | 50.62 | 50.62 | 50.13 | 50.43 | 156,730 | -0.09(-0.18%) |
Sep 28, 2021 | 51.00 | 51.00 | 50.20 | 50.52 | 223,556 | -0.79(-1.54%) |
Sep 27, 2021 | 51.34 | 51.49 | 51.11 | 51.30 | 92,366 | +0.22(+0.43%) |
Sep 24, 2021 | 51.19 | 51.45 | 50.74 | 51.08 | 74,656 | +0.01(+0.02%) |
Sep 23, 2021 | 50.99 | 51.38 | 50.83 | 51.07 | 41,459 | +0.08(+0.16%) |
Sep 22, 2021 | 50.55 | 51.39 | 50.55 | 50.99 | 66,414 | +0.68(+1.36%) |
Sep 21, 2021 | 49.89 | 50.65 | 49.85 | 50.31 | 130,525 | +0.26(+0.51%) |
Sep 20, 2021 | 49.78 | 50.10 | 49.14 | 50.05 | 160,996 | -0.31(-0.62%) |
Sep 17, 2021 | 50.94 | 51.21 | 50.36 | 50.36 | 136,838 | -0.63(-1.23%) |
Sep 16, 2021 | 51.44 | 51.47 | 50.89 | 50.99 | 61,230 | -0.58(-1.12%) |
Sep 15, 2021 | 51.20 | 51.70 | 51.09 | 51.57 | 81,998 | +0.43(+0.85%) |
Sep 14, 2021 | 50.68 | 51.18 | 49.94 | 51.14 | 143,582 | +0.81(+1.60%) |
Sep 13, 2021 | 50.56 | 50.62 | 50.05 | 50.33 | 107,952 | +0.04(+0.07%) |
Sep 10, 2021 | 50.55 | 50.81 | 50.28 | 50.29 | 119,513 | +0.12(+0.23%) |
Sep 09, 2021 | 50.50 | 50.50 | 49.82 | 50.18 | 111,275 | -0.31(-0.61%) |
Sep 08, 2021 | 50.77 | 50.88 | 49.98 | 50.49 | 103,878 | -0.09(-0.18%) |
Sep 07, 2021 | 50.64 | 51.01 | 50.45 | 50.58 | 54,438 | -0.05(-0.11%) |
Sep 03, 2021 | 51.06 | 51.21 | 50.51 | 50.63 | 63,026 | -0.30(-0.59%) |
Sep 02, 2021 | 50.68 | 51.08 | 50.38 | 50.93 | 110,180 | +0.25(+0.49%) |
Sep 01, 2021 | 51.49 | 51.50 | 50.61 | 50.68 | 114,794 | -0.67(-1.31%) |
Aug 31, 2021 | 50.75 | 51.50 | 50.75 | 51.36 | 191,031 | +0.67(+1.33%) |
Aug 30, 2021 | 50.44 | 50.84 | 50.21 | 50.68 | 59,569 | +0.24(+0.47%) |
Aug 27, 2021 | 50.41 | 50.60 | 50.00 | 50.44 | 189,429 | +0.04(+0.07%) |
Aug 26, 2021 | 50.80 | 50.80 | 50.24 | 50.41 | 67,856 | -0.55(-1.08%) |
Aug 25, 2021 | 51.38 | 51.38 | 50.43 | 50.96 | 94,007 | -0.12(-0.24%) |
Aug 24, 2021 | 51.40 | 51.40 | 50.63 | 51.08 | 77,352 | -0.09(-0.17%) |
Aug 23, 2021 | 50.82 | 51.54 | 50.61 | 51.17 | 110,024 | +0.59(+1.16%) |
Aug 20, 2021 | 50.44 | 51.02 | 50.31 | 50.59 | 85,033 | -0.01(-0.02%) |
Aug 19, 2021 | 51.41 | 51.63 | 50.23 | 50.60 | 257,087 | -1.05(-2.03%) |
Aug 18, 2021 | 51.68 | 52.32 | 51.52 | 51.64 | 100,008 | -0.14(-0.27%) |
Aug 17, 2021 | 51.92 | 52.28 | 51.44 | 51.78 | 114,595 | -0.50(-0.95%) |
Aug 16, 2021 | 52.16 | 52.40 | 51.68 | 52.28 | 69,689 | +0.07(+0.14%) |
Aug 13, 2021 | 51.31 | 52.22 | 51.21 | 52.21 | 143,343 | +1.16(+2.28%) |
Aug 12, 2021 | 50.52 | 51.12 | 50.25 | 51.05 | 155,838 | +0.40(+0.79%) |
Aug 11, 2021 | 50.89 | 50.94 | 50.30 | 50.65 | 156,875 | -0.03(-0.05%) |
Aug 10, 2021 | 50.76 | 50.91 | 50.23 | 50.68 | 164,192 | +0.04(+0.09%) |
Aug 09, 2021 | 50.71 | 50.94 | 50.54 | 50.63 | 111,706 | -0.08(-0.16%) |
Aug 06, 2021 | 50.44 | 50.99 | 50.43 | 50.71 | 149,075 | +0.30(+0.60%) |
Aug 05, 2021 | 50.41 | 50.91 | 50.12 | 50.41 | 325,081 | +0.02(+0.04%) |
Aug 04, 2021 | 50.44 | 50.83 | 49.81 | 50.39 | 159,137 | -0.34(-0.66%) |
Aug 03, 2021 | 50.15 | 50.72 | 49.58 | 50.73 | 125,937 | +0.59(+1.17%) |
Aug 02, 2021 | 50.35 | 50.86 | 50.04 | 50.14 | 187,233 | -0.04(-0.07%) |
Jul 30, 2021 | 50.00 | 50.75 | 49.89 | 50.18 | 234,903 | +0.06(+0.12%) |
Jul 29, 2021 | 49.59 | 50.41 | 49.32 | 50.12 | 237,426 | +0.84(+1.71%) |
Jul 28, 2021 | 48.78 | 49.41 | 48.43 | 49.27 | 125,512 | +0.76(+1.57%) |
Jul 27, 2021 | 48.55 | 48.76 | 47.89 | 48.51 | 193,739 | +0.85(+1.79%) |
Jul 26, 2021 | 46.88 | 48.16 | 46.51 | 47.66 | 207,249 | +1.00(+2.15%) |
Jul 23, 2021 | 46.77 | 46.98 | 46.64 | 46.66 | 72,311 | -0.11(-0.23%) |
Jul 22, 2021 | 46.43 | 46.82 | 46.20 | 46.76 | 99,041 | +0.10(+0.21%) |
Jul 21, 2021 | 46.56 | 47.07 | 46.26 | 46.67 | 139,098 | +0.42(+0.90%) |
Jul 20, 2021 | 46.77 | 47.17 | 46.16 | 46.25 | 113,196 | -0.40(-0.86%) |
Jul 19, 2021 | 46.68 | 47.11 | 46.12 | 46.65 | 209,039 | -0.64(-1.35%) |
Jul 16, 2021 | 47.14 | 47.39 | 46.80 | 47.29 | 173,744 | +0.38(+0.81%) |
Jul 15, 2021 | 46.57 | 47.59 | 46.43 | 46.91 | 182,354 | +0.41(+0.88%) |
Jul 14, 2021 | 46.41 | 46.61 | 46.16 | 46.50 | 89,910 | +0.38(+0.83%) |
Jul 13, 2021 | 46.83 | 46.93 | 46.05 | 46.12 | 117,453 | -0.82(-1.76%) |
Jul 12, 2021 | 46.63 | 46.95 | 46.35 | 46.94 | 188,592 | +0.29(+0.63%) |
Jul 09, 2021 | 46.44 | 46.73 | 46.34 | 46.65 | 106,780 | +0.34(+0.73%) |
Jul 08, 2021 | 46.29 | 46.40 | 45.78 | 46.31 | 125,373 | -0.33(-0.70%) |
Jul 07, 2021 | 46.64 | 46.84 | 46.11 | 46.64 | 202,774 | +0.06(+0.13%) |
Jul 06, 2021 | 47.06 | 47.10 | 46.39 | 46.58 | 106,440 | -0.52(-1.11%) |
Jul 02, 2021 | 46.94 | 47.17 | 46.70 | 47.10 | 64,517 | +0.13(+0.28%) |
Jul 01, 2021 | 46.92 | 47.12 | 46.39 | 46.97 | 147,446 | +0.02(+0.04%) |
Jun 30, 2021 | 46.37 | 47.11 | 45.86 | 46.95 | 272,854 | +0.71(+1.53%) |
Jun 29, 2021 | 45.92 | 46.35 | 45.61 | 46.24 | 94,253 | +0.26(+0.56%) |
Jun 28, 2021 | 46.35 | 46.38 | 45.87 | 45.98 | 131,510 | -0.26(-0.56%) |
Jun 25, 2021 | 45.75 | 46.27 | 45.54 | 46.24 | 181,231 | +0.33(+0.71%) |
Jun 24, 2021 | 45.49 | 46.04 | 45.38 | 45.91 | 92,951 | +0.51(+1.13%) |
Jun 23, 2021 | 45.56 | 45.97 | 45.38 | 45.40 | 88,054 | -0.28(-0.62%) |
Jun 22, 2021 | 45.74 | 45.80 | 45.25 | 45.68 | 192,366 | -0.20(-0.44%) |
Jun 21, 2021 | 45.75 | 46.04 | 45.42 | 45.89 | 169,645 | +0.44(+0.98%) |
Jun 18, 2021 | 45.60 | 46.03 | 44.56 | 45.44 | 317,164 | -0.32(-0.70%) |
Jun 17, 2021 | 46.12 | 47.30 | 45.64 | 45.76 | 404,679 | -0.45(-0.98%) |
Jun 16, 2021 | 45.69 | 46.28 | 45.56 | 46.21 | 394,153 | +0.39(+0.85%) |
Jun 15, 2021 | 45.77 | 45.96 | 45.28 | 45.82 | 223,636 | +0.26(+0.56%) |
Jun 14, 2021 | 45.73 | 45.86 | 45.35 | 45.57 | 184,502 | -0.12(-0.27%) |
Jun 11, 2021 | 45.51 | 45.73 | 45.18 | 45.69 | 211,441 | +0.12(+0.27%) |
Jun 10, 2021 | 45.83 | 45.97 | 45.18 | 45.57 | 282,805 | +0.19(+0.41%) |
Jun 09, 2021 | 44.82 | 45.47 | 44.75 | 45.38 | 229,651 | +0.36(+0.81%) |
Jun 08, 2021 | 45.24 | 45.24 | 44.34 | 45.02 | 159,953 | -0.05(-0.12%) |
Jun 07, 2021 | 44.32 | 45.24 | 44.26 | 45.07 | 257,243 | +0.98(+2.21%) |
Jun 04, 2021 | 43.79 | 44.18 | 43.71 | 44.09 | 161,867 | +0.72(+1.66%) |
Jun 03, 2021 | 43.21 | 43.55 | 42.89 | 43.38 | 380,027 | -0.09(-0.20%) |
Jun 02, 2021 | 44.34 | 44.62 | 42.93 | 43.46 | 888,810 | -0.70(-1.59%) |
Jun 01, 2021 | 44.08 | 44.55 | 43.77 | 44.16 | 224,353 | +0.68(+1.57%) |
May 28, 2021 | 42.69 | 43.59 | 42.59 | 43.48 | 161,540 | +0.75(+1.76%) |
May 27, 2021 | 43.29 | 43.38 | 42.53 | 42.73 | 358,128 | -0.32(-0.74%) |
May 26, 2021 | 42.87 | 43.20 | 42.37 | 43.05 | 138,390 | +0.10(+0.23%) |
May 25, 2021 | 43.38 | 43.51 | 42.74 | 42.95 | 127,295 | -0.47(-1.08%) |
May 24, 2021 | 43.82 | 43.91 | 43.30 | 43.42 | 145,226 | -0.17(-0.39%) |
May 21, 2021 | 43.93 | 44.10 | 43.20 | 43.59 | 117,706 | -0.24(-0.55%) |
May 20, 2021 | 43.85 | 44.12 | 43.55 | 43.83 | 126,888 | +0.18(+0.41%) |
May 19, 2021 | 43.91 | 44.21 | 43.39 | 43.65 | 214,218 | -0.30(-0.69%) |
May 18, 2021 | 43.53 | 44.16 | 43.30 | 43.95 | 262,142 | +0.50(+1.14%) |
May 17, 2021 | 43.46 | 43.62 | 43.20 | 43.45 | 159,051 | +0.02(+0.04%) |
May 14, 2021 | 42.96 | 43.50 | 42.90 | 43.44 | 177,999 | +0.79(+1.85%) |
May 13, 2021 | 41.60 | 42.81 | 41.56 | 42.65 | 184,859 | +1.12(+2.69%) |
May 12, 2021 | 42.87 | 42.93 | 41.53 | 41.53 | 149,881 | -1.37(-3.20%) |
May 11, 2021 | 43.13 | 43.23 | 42.75 | 42.90 | 207,956 | -0.25(-0.58%) |
May 10, 2021 | 42.04 | 43.27 | 41.78 | 43.15 | 356,199 | +1.37(+3.29%) |
May 07, 2021 | 42.57 | 43.06 | 41.58 | 41.78 | 348,000 | -0.55(-1.30%) |
May 06, 2021 | 41.75 | 42.47 | 41.55 | 42.33 | 325,453 | +0.98(+2.36%) |
May 05, 2021 | 41.61 | 41.99 | 41.35 | 41.35 | 248,489 | -0.26(-0.62%) |
May 04, 2021 | 41.91 | 41.95 | 41.40 | 41.61 | 177,746 | -0.30(-0.72%) |