Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.85 | 57.26 | 55.55 | 55.69 | 43,722 | -1.56(-2.72%) |
Apr 28, 2022 | 56.04 | 57.72 | 56.04 | 57.25 | 41,519 | +1.80(+3.25%) |
Apr 27, 2022 | 56.49 | 56.71 | 55.35 | 55.45 | 38,540 | -1.25(-2.20%) |
Apr 26, 2022 | 56.94 | 57.33 | 56.53 | 56.70 | 63,832 | -0.65(-1.13%) |
Apr 25, 2022 | 57.16 | 57.54 | 56.54 | 57.35 | 54,815 | -0.21(-0.36%) |
Apr 22, 2022 | 58.38 | 59.20 | 57.28 | 57.56 | 50,207 | -1.07(-1.83%) |
Apr 21, 2022 | 58.68 | 59.56 | 58.32 | 58.63 | 50,417 | +0.41(+0.70%) |
Apr 20, 2022 | 57.20 | 58.63 | 57.20 | 58.22 | 42,365 | +0.80(+1.39%) |
Apr 19, 2022 | 55.69 | 57.74 | 55.69 | 57.42 | 52,792 | +1.50(+2.68%) |
Apr 18, 2022 | 55.73 | 56.79 | 55.29 | 55.92 | 48,663 | +0.17(+0.30%) |
Apr 14, 2022 | 55.45 | 56.15 | 55.28 | 55.75 | 33,930 | +0.57(+1.03%) |
Apr 13, 2022 | 55.53 | 55.70 | 55.07 | 55.18 | 38,498 | -0.09(-0.16%) |
Apr 12, 2022 | 55.16 | 57.23 | 54.88 | 55.27 | 42,283 | +0.45(+0.82%) |
Apr 11, 2022 | 56.32 | 56.62 | 54.65 | 54.82 | 73,713 | -1.41(-2.51%) |
Apr 08, 2022 | 57.50 | 57.60 | 56.06 | 56.23 | 39,351 | -1.07(-1.87%) |
Apr 07, 2022 | 57.99 | 59.45 | 57.13 | 57.30 | 50,841 | -0.72(-1.24%) |
Apr 06, 2022 | 57.63 | 58.83 | 57.28 | 58.02 | 35,583 | +0.03(+0.05%) |
Apr 05, 2022 | 58.70 | 58.82 | 57.74 | 57.99 | 41,158 | +0.61(+1.06%) |
Apr 04, 2022 | 57.43 | 58.48 | 57.08 | 57.38 | 51,293 | +0.03(+0.05%) |
Apr 01, 2022 | 56.42 | 57.50 | 56.17 | 57.35 | 138,968 | +0.93(+1.65%) |
Mar 31, 2022 | 56.51 | 57.27 | 56.23 | 56.42 | 61,967 | -0.27(-0.48%) |
Mar 30, 2022 | 56.19 | 57.18 | 56.19 | 56.69 | 52,085 | +0.21(+0.37%) |
Mar 29, 2022 | 54.99 | 56.94 | 54.45 | 56.48 | 61,056 | +1.88(+3.44%) |
Mar 28, 2022 | 54.56 | 55.19 | 53.84 | 54.60 | 39,080 | +0.24(+0.44%) |
Mar 25, 2022 | 53.78 | 54.54 | 53.78 | 54.36 | 35,415 | +0.41(+0.76%) |
Mar 24, 2022 | 52.66 | 54.52 | 52.21 | 53.95 | 45,825 | +1.75(+3.35%) |
Mar 23, 2022 | 52.62 | 52.92 | 51.91 | 52.20 | 31,689 | -0.77(-1.45%) |
Mar 22, 2022 | 53.90 | 54.17 | 52.70 | 52.97 | 26,658 | -0.83(-1.54%) |
Mar 21, 2022 | 53.27 | 53.86 | 53.27 | 53.80 | 26,453 | +0.55(+1.03%) |
Mar 18, 2022 | 53.22 | 53.51 | 52.57 | 53.25 | 80,512 | +0.03(+0.06%) |
Mar 17, 2022 | 52.38 | 53.28 | 52.38 | 53.22 | 32,988 | +0.78(+1.49%) |
Mar 16, 2022 | 52.65 | 53.00 | 51.86 | 52.44 | 32,118 | +0.10(+0.19%) |
Mar 15, 2022 | 52.24 | 52.57 | 51.78 | 52.34 | 49,064 | +0.60(+1.16%) |
Mar 14, 2022 | 50.69 | 52.00 | 50.49 | 51.74 | 34,509 | +1.40(+2.78%) |
Mar 11, 2022 | 51.42 | 51.57 | 50.15 | 50.34 | 42,963 | -0.96(-1.87%) |
Mar 10, 2022 | 51.43 | 51.81 | 51.00 | 51.30 | 29,027 | -0.76(-1.46%) |
Mar 09, 2022 | 51.80 | 52.23 | 51.30 | 52.06 | 32,917 | +0.91(+1.78%) |
Mar 08, 2022 | 52.31 | 53.40 | 51.15 | 51.15 | 55,171 | -1.25(-2.39%) |
Mar 07, 2022 | 52.42 | 53.38 | 52.36 | 52.40 | 45,871 | -0.29(-0.55%) |
Mar 04, 2022 | 51.90 | 52.69 | 51.65 | 52.69 | 57,193 | +0.51(+0.98%) |
Mar 03, 2022 | 52.17 | 53.01 | 52.09 | 52.18 | 48,739 | +0.05(+0.10%) |
Mar 02, 2022 | 50.73 | 52.63 | 50.73 | 52.13 | 51,254 | +1.80(+3.58%) |
Mar 01, 2022 | 51.60 | 52.40 | 50.12 | 50.33 | 49,619 | -1.60(-3.08%) |
Feb 28, 2022 | 51.25 | 52.38 | 51.04 | 51.93 | 61,814 | +0.19(+0.37%) |
Feb 25, 2022 | 51.22 | 51.86 | 51.34 | 51.74 | 30,768 | +0.50(+0.98%) |
Feb 24, 2022 | 49.80 | 51.25 | 49.31 | 51.24 | 38,291 | +0.72(+1.43%) |
Feb 23, 2022 | 51.15 | 51.83 | 50.52 | 50.52 | 67,232 | -0.81(-1.58%) |
Feb 22, 2022 | 52.92 | 53.00 | 51.10 | 51.33 | 48,514 | -1.46(-2.77%) |
Feb 18, 2022 | 52.79 | 0 | +0.10(+0.19%) | |||
Feb 17, 2022 | 52.34 | 52.93 | 51.60 | 52.69 | 54,002 | +0.35(+0.67%) |
Feb 16, 2022 | 52.63 | 52.67 | 51.58 | 52.34 | 37,376 | -0.22(-0.42%) |
Feb 15, 2022 | 52.71 | 53.35 | 52.33 | 52.56 | 40,889 | +0.47(+0.90%) |
Feb 14, 2022 | 51.81 | 52.89 | 51.44 | 52.09 | 49,455 | +0.36(+0.70%) |
Feb 11, 2022 | 51.75 | 52.27 | 51.02 | 51.73 | 45,961 | -0.36(-0.69%) |
Feb 10, 2022 | 53.09 | 53.44 | 52.09 | 52.09 | 40,148 | -1.66(-3.09%) |
Feb 09, 2022 | 54.41 | 54.90 | 53.53 | 53.75 | 32,650 | -0.20(-0.37%) |
Feb 08, 2022 | 53.28 | 54.23 | 53.09 | 53.95 | 32,884 | +0.47(+0.88%) |
Feb 07, 2022 | 53.19 | 53.72 | 52.97 | 53.48 | 33,687 | +0.21(+0.39%) |
Feb 04, 2022 | 53.30 | 53.72 | 52.83 | 53.27 | 36,728 | -0.08(-0.15%) |
Feb 03, 2022 | 53.96 | 53.27 | 53.35 | 27,504 | -1.19(-2.18%) | |
Feb 02, 2022 | 54.50 | 54.95 | 54.23 | 54.54 | 45,064 | -0.13(-0.24%) |
Feb 01, 2022 | 55.22 | 55.22 | 54.18 | 54.67 | 63,343 | -0.35(-0.64%) |
Jan 31, 2022 | 53.92 | 55.18 | 55.02 | 53,235 | +1.10(+2.04%) | |
Jan 28, 2022 | 54.09 | 54.20 | 52.77 | 53.92 | 54,848 | +0.17(+0.32%) |
Jan 27, 2022 | 54.83 | 55.93 | 53.75 | 53.75 | 34,981 | -1.08(-1.97%) |
Jan 26, 2022 | 56.51 | 56.51 | 54.54 | 54.83 | 39,758 | -0.67(-1.21%) |
Jan 25, 2022 | 56.35 | 56.48 | 55.19 | 55.50 | 55,273 | -1.28(-2.25%) |
Jan 24, 2022 | 54.67 | 56.94 | 54.34 | 56.78 | 55,180 | +1.53(+2.77%) |
Jan 21, 2022 | 53.97 | 56.36 | 53.97 | 55.25 | 63,443 | +0.81(+1.49%) |
Jan 20, 2022 | 55.76 | 56.11 | 54.41 | 54.44 | 29,264 | -0.79(-1.43%) |
Jan 19, 2022 | 55.10 | 56.04 | 54.43 | 55.23 | 56,857 | +0.44(+0.80%) |
Jan 18, 2022 | 55.70 | 55.70 | 54.67 | 54.79 | 33,039 | -1.59(-2.82%) |
Jan 14, 2022 | 56.38 | 0 | -0.70(-1.23%) | |||
Jan 13, 2022 | 56.78 | 57.99 | 56.13 | 57.08 | 40,414 | +0.65(+1.15%) |
Jan 12, 2022 | 55.99 | 56.69 | 55.99 | 56.43 | 40,624 | +0.89(+1.60%) |
Jan 11, 2022 | 55.89 | 55.97 | 55.13 | 55.54 | 29,602 | -0.38(-0.68%) |
Jan 10, 2022 | 56.59 | 56.79 | 55.73 | 55.92 | 28,532 | -1.08(-1.89%) |
Jan 07, 2022 | 58.76 | 58.76 | 56.75 | 57.00 | 58,781 | -1.68(-2.86%) |
Jan 06, 2022 | 58.89 | 59.12 | 57.79 | 58.68 | 80,371 | -0.09(-0.15%) |
Jan 05, 2022 | 59.45 | 59.97 | 58.62 | 58.77 | 48,171 | -0.68(-1.14%) |
Jan 04, 2022 | 59.24 | 59.83 | 58.84 | 59.45 | 36,728 | +0.51(+0.87%) |
Jan 03, 2022 | 59.01 | 59.62 | 58.58 | 58.94 | 33,036 | +0.21(+0.36%) |
Dec 31, 2021 | 59.14 | 59.41 | 58.03 | 58.73 | 76,176 | -0.62(-1.04%) |
Dec 30, 2021 | 60.47 | 60.64 | 59.34 | 59.35 | 30,242 | -1.15(-1.90%) |
Dec 29, 2021 | 60.00 | 60.90 | 59.66 | 60.50 | 27,207 | +0.63(+1.05%) |
Dec 28, 2021 | 59.35 | 60.00 | 58.83 | 59.87 | 87,597 | +0.29(+0.49%) |
Dec 27, 2021 | 59.20 | 59.78 | 58.30 | 59.58 | 36,922 | +0.88(+1.50%) |
Dec 23, 2021 | 58.63 | 59.52 | 58.63 | 58.70 | 32,702 | +0.11(+0.19%) |
Dec 22, 2021 | 58.17 | 58.99 | 56.14 | 58.59 | 42,630 | +0.66(+1.14%) |
Dec 21, 2021 | 58.26 | 59.17 | 57.63 | 57.93 | 74,522 | +0.17(+0.29%) |
Dec 20, 2021 | 57.25 | 57.88 | 56.29 | 57.76 | 50,381 | -0.31(-0.53%) |
Dec 17, 2021 | 58.36 | 58.81 | 57.52 | 58.07 | 136,475 | -0.41(-0.70%) |
Dec 16, 2021 | 57.84 | 59.00 | 57.50 | 58.48 | 95,384 | +0.51(+0.88%) |
Dec 15, 2021 | 57.14 | 58.41 | 56.60 | 57.97 | 110,948 | +0.91(+1.59%) |
Dec 14, 2021 | 56.70 | 57.56 | 55.85 | 57.06 | 66,399 | +0.44(+0.78%) |
Dec 13, 2021 | 56.59 | 57.60 | 56.26 | 56.62 | 49,503 | -0.27(-0.47%) |
Dec 10, 2021 | 57.07 | 57.23 | 55.92 | 56.89 | 36,774 | +0.11(+0.19%) |
Dec 09, 2021 | 57.44 | 57.76 | 56.61 | 56.78 | 61,791 | -0.75(-1.30%) |
Dec 08, 2021 | 57.47 | 58.27 | 57.06 | 57.53 | 48,872 | +0.31(+0.54%) |
Dec 07, 2021 | 57.60 | 58.74 | 57.11 | 57.22 | 101,262 | +0.18(+0.32%) |
Dec 06, 2021 | 57.24 | 57.91 | 56.59 | 57.04 | 47,545 | +0.32(+0.56%) |
Dec 03, 2021 | 57.57 | 57.57 | 55.77 | 56.72 | 40,701 | -0.54(-0.94%) |
Dec 02, 2021 | 55.74 | 57.53 | 55.41 | 57.26 | 60,699 | +1.85(+3.34%) |
Dec 01, 2021 | 56.77 | 57.99 | 55.37 | 55.41 | 78,141 | -1.03(-1.82%) |
Nov 30, 2021 | 57.50 | 57.82 | 56.30 | 56.44 | 79,563 | -1.29(-2.23%) |
Nov 29, 2021 | 58.57 | 59.70 | 57.53 | 57.73 | 84,957 | -0.27(-0.47%) |
Nov 26, 2021 | 59.34 | 60.31 | 57.64 | 58.00 | 31,704 | -2.73(-4.50%) |
Nov 24, 2021 | 60.31 | 60.88 | 59.70 | 60.73 | 58,229 | +0.42(+0.70%) |
Nov 23, 2021 | 60.05 | 60.89 | 59.65 | 60.31 | 75,483 | +0.19(+0.32%) |
Nov 22, 2021 | 58.61 | 60.34 | 58.21 | 60.12 | 105,828 | +1.92(+3.30%) |
Nov 19, 2021 | 57.52 | 58.48 | 57.52 | 58.20 | 253,233 | +0.68(+1.18%) |
Nov 18, 2021 | 58.26 | 57.71 | 57.39 | 57.52 | 70,197 | -0.55(-0.95%) |
Nov 17, 2021 | 58.62 | 58.65 | 57.34 | 58.07 | 99,562 | -0.39(-0.67%) |
Nov 16, 2021 | 58.99 | 59.26 | 58.12 | 58.46 | 62,229 | -0.40(-0.68%) |
Nov 15, 2021 | 58.31 | 59.34 | 57.76 | 58.86 | 96,145 | +0.80(+1.38%) |
Nov 12, 2021 | 59.90 | 59.90 | 57.52 | 58.06 | 96,643 | -1.50(-2.52%) |
Nov 11, 2021 | 59.53 | 59.93 | 59.05 | 59.56 | 54,936 | +0.14(+0.24%) |
Nov 10, 2021 | 58.32 | 59.78 | 59.42 | 109,690 | +1.30(+2.24%) | |
Nov 09, 2021 | 58.60 | 59.25 | 57.82 | 58.12 | 45,622 | -0.60(-1.02%) |
Nov 08, 2021 | 58.10 | 59.73 | 58.10 | 58.72 | 82,749 | +0.62(+1.07%) |
Nov 05, 2021 | 57.00 | 58.55 | 54.91 | 58.10 | 87,567 | +1.38(+2.43%) |
Nov 04, 2021 | 55.51 | 58.00 | 54.23 | 56.72 | 127,184 | +2.57(+4.75%) |
Nov 03, 2021 | 53.58 | 54.70 | 53.06 | 54.15 | 83,444 | +0.35(+0.65%) |
Nov 02, 2021 | 53.08 | 53.96 | 52.71 | 53.80 | 40,344 | +0.69(+1.30%) |
Nov 01, 2021 | 53.55 | 53.25 | 52.66 | 53.11 | 67,183 | -0.14(-0.26%) |
Oct 29, 2021 | 53.15 | 53.86 | 51.78 | 53.25 | 110,454 | +0.50(+0.95%) |
Oct 28, 2021 | 52.25 | 53.39 | 52.03 | 52.75 | 59,463 | +0.55(+1.05%) |
Oct 27, 2021 | 51.96 | 52.76 | 51.61 | 52.20 | 29,054 | -0.07(-0.13%) |
Oct 26, 2021 | 51.10 | 52.27 | 29,055 | +1.17(+2.29%) | ||
Oct 25, 2021 | 51.79 | 51.79 | 51.10 | 51.10 | 36,433 | -0.65(-1.26%) |
Oct 22, 2021 | 51.31 | 52.36 | 51.25 | 51.75 | 35,399 | +0.64(+1.25%) |
Oct 21, 2021 | 51.18 | 51.69 | 50.97 | 51.11 | 40,743 | +0.02(+0.04%) |
Oct 20, 2021 | 51.09 | 51.48 | 50.74 | 51.09 | 19,258 | -0.09(-0.18%) |
Oct 19, 2021 | 52.27 | 52.89 | 50.84 | 51.18 | 39,893 | -0.78(-1.50%) |
Oct 18, 2021 | 51.20 | 52.13 | 51.08 | 51.96 | 29,894 | +0.72(+1.41%) |
Oct 15, 2021 | 51.00 | 51.72 | 50.55 | 51.24 | 41,207 | +0.47(+0.93%) |
Oct 14, 2021 | 50.29 | 51.00 | 49.99 | 50.77 | 23,989 | +0.92(+1.85%) |
Oct 13, 2021 | 50.45 | 50.45 | 49.49 | 49.85 | 37,389 | -0.55(-1.09%) |
Oct 12, 2021 | 49.87 | 50.49 | 49.87 | 50.40 | 24,827 | +0.25(+0.50%) |
Oct 11, 2021 | 50.73 | 50.77 | 50.15 | 50.15 | 17,552 | -0.62(-1.22%) |
Oct 08, 2021 | 50.29 | 50.92 | 50.29 | 50.77 | 22,648 | +0.28(+0.55%) |
Oct 07, 2021 | 49.48 | 50.62 | 49.37 | 50.49 | 22,922 | +1.37(+2.79%) |
Oct 06, 2021 | 48.91 | 49.98 | 48.27 | 49.12 | 43,813 | +0.03(+0.06%) |
Oct 05, 2021 | 48.82 | 49.51 | 47.41 | 49.09 | 41,612 | +0.36(+0.74%) |
Oct 04, 2021 | 49.41 | 49.41 | 48.45 | 48.73 | 39,960 | -0.87(-1.75%) |
Oct 01, 2021 | 49.39 | 50.05 | 49.00 | 49.60 | 73,128 | +0.34(+0.69%) |
Sep 30, 2021 | 50.92 | 51.50 | 49.05 | 49.26 | 75,124 | -1.74(-3.41%) |
Sep 29, 2021 | 50.80 | 51.61 | 50.14 | 51.00 | 53,981 | +0.14(+0.28%) |
Sep 28, 2021 | 50.65 | 51.26 | 50.00 | 50.86 | 51,577 | +0.00(+0.00%) |
Sep 27, 2021 | 50.43 | 51.00 | 48.56 | 50.86 | 70,800 | +0.59(+1.17%) |
Sep 24, 2021 | 49.46 | 50.38 | 49.46 | 50.27 | 52,756 | +0.56(+1.13%) |
Sep 23, 2021 | 49.38 | 50.44 | 48.76 | 49.71 | 75,664 | +0.70(+1.43%) |
Sep 22, 2021 | 48.09 | 49.27 | 47.41 | 49.01 | 75,198 | +0.96(+2.00%) |
Sep 21, 2021 | 47.57 | 48.45 | 47.57 | 48.05 | 48,152 | +0.65(+1.37%) |
Sep 20, 2021 | 46.11 | 47.48 | 46.11 | 47.40 | 70,903 | +0.59(+1.26%) |
Sep 17, 2021 | 47.41 | 47.57 | 46.58 | 46.81 | 145,839 | -0.49(-1.04%) |
Sep 16, 2021 | 46.62 | 47.66 | 46.48 | 47.30 | 50,949 | +0.77(+1.65%) |
Sep 15, 2021 | 46.34 | 47.04 | 46.12 | 46.53 | 40,852 | +0.05(+0.11%) |
Sep 14, 2021 | 46.63 | 46.79 | 46.04 | 46.48 | 42,946 | -0.14(-0.30%) |
Sep 13, 2021 | 47.69 | 47.69 | 46.05 | 46.62 | 56,498 | -0.88(-1.85%) |
Sep 10, 2021 | 48.15 | 48.15 | 47.23 | 47.50 | 39,591 | -0.32(-0.67%) |
Sep 09, 2021 | 47.62 | 48.38 | 47.37 | 47.82 | 50,687 | +0.25(+0.53%) |
Sep 08, 2021 | 47.94 | 48.33 | 47.30 | 47.57 | 60,740 | -0.30(-0.63%) |
Sep 07, 2021 | 48.64 | 48.66 | 47.78 | 47.87 | 42,346 | -0.92(-1.89%) |
Sep 03, 2021 | 48.24 | 48.87 | 48.22 | 48.79 | 47,071 | +0.29(+0.60%) |
Sep 02, 2021 | 47.70 | 48.60 | 47.70 | 48.50 | 43,379 | +0.85(+1.78%) |
Sep 01, 2021 | 47.71 | 47.92 | 47.25 | 47.65 | 36,682 | +0.10(+0.21%) |
Aug 31, 2021 | 48.18 | 48.45 | 47.55 | 47.55 | 81,681 | -0.71(-1.47%) |
Aug 30, 2021 | 47.95 | 48.31 | 47.69 | 48.26 | 66,438 | +0.52(+1.09%) |
Aug 27, 2021 | 46.20 | 47.75 | 46.20 | 47.74 | 71,005 | +1.74(+3.78%) |
Aug 26, 2021 | 46.37 | 46.96 | 45.53 | 46.00 | 55,733 | -0.12(-0.26%) |
Aug 25, 2021 | 46.21 | 46.75 | 46.08 | 46.12 | 44,585 | -0.01(-0.02%) |
Aug 24, 2021 | 46.39 | 46.41 | 45.86 | 46.13 | 39,273 | -0.02(-0.04%) |
Aug 23, 2021 | 46.10 | 46.74 | 44.11 | 46.15 | 77,104 | +0.22(+0.48%) |
Aug 20, 2021 | 45.40 | 46.41 | 45.09 | 45.93 | 58,148 | +0.41(+0.90%) |
Aug 19, 2021 | 44.79 | 45.74 | 44.79 | 45.52 | 49,884 | +0.29(+0.64%) |
Aug 18, 2021 | 45.97 | 46.64 | 45.21 | 45.23 | 44,724 | -0.78(-1.70%) |
Aug 17, 2021 | 45.88 | 46.48 | 45.10 | 46.01 | 60,794 | +0.31(+0.68%) |
Aug 16, 2021 | 44.53 | 46.18 | 44.22 | 45.70 | 95,817 | +1.12(+2.51%) |
Aug 13, 2021 | 47.17 | 47.62 | 44.40 | 44.58 | 90,509 | -2.66(-5.63%) |
Aug 12, 2021 | 47.57 | 47.90 | 47.10 | 47.24 | 71,010 | -0.18(-0.38%) |
Aug 11, 2021 | 47.18 | 47.99 | 46.15 | 47.42 | 75,132 | +0.48(+1.02%) |
Aug 10, 2021 | 46.31 | 47.63 | 45.96 | 46.94 | 92,368 | +0.96(+2.09%) |
Aug 09, 2021 | 45.68 | 46.36 | 45.57 | 45.98 | 66,745 | +0.13(+0.28%) |
Aug 06, 2021 | 45.54 | 46.65 | 45.36 | 45.85 | 87,897 | +0.59(+1.30%) |
Aug 05, 2021 | 45.45 | 46.96 | 44.90 | 45.26 | 69,988 | +0.04(+0.09%) |
Aug 04, 2021 | 44.58 | 45.59 | 44.58 | 45.22 | 57,141 | +0.23(+0.51%) |
Aug 03, 2021 | 45.37 | 46.03 | 44.59 | 44.99 | 80,992 | -0.39(-0.86%) |
Aug 02, 2021 | 47.20 | 47.83 | 45.22 | 45.38 | 93,789 | -1.47(-3.14%) |
Jul 30, 2021 | 48.06 | 48.43 | 46.47 | 46.85 | 88,742 | -1.43(-2.96%) |
Jul 29, 2021 | 44.95 | 48.66 | 44.95 | 48.28 | 99,824 | +3.44(+7.67%) |
Jul 28, 2021 | 46.31 | 46.31 | 44.48 | 44.84 | 92,538 | -1.12(-2.44%) |
Jul 27, 2021 | 46.58 | 46.71 | 45.89 | 45.96 | 50,959 | -0.98(-2.09%) |
Jul 26, 2021 | 47.57 | 47.59 | 46.67 | 46.94 | 34,522 | -0.48(-1.01%) |
Jul 23, 2021 | 46.87 | 47.57 | 45.58 | 47.42 | 26,979 | +0.90(+1.93%) |
Jul 22, 2021 | 46.29 | 47.04 | 45.84 | 46.52 | 30,245 | +0.29(+0.63%) |
Jul 21, 2021 | 46.50 | 46.71 | 45.67 | 46.23 | 42,940 | +0.15(+0.33%) |
Jul 20, 2021 | 45.52 | 46.82 | 45.52 | 46.08 | 56,887 | +0.85(+1.88%) |
Jul 19, 2021 | 45.99 | 46.76 | 44.93 | 45.23 | 63,969 | -1.57(-3.35%) |
Jul 16, 2021 | 45.82 | 47.09 | 45.51 | 46.80 | 45,513 | +1.52(+3.36%) |
Jul 15, 2021 | 45.76 | 46.00 | 45.14 | 45.28 | 35,764 | -0.44(-0.96%) |
Jul 14, 2021 | 45.64 | 46.00 | 45.17 | 45.72 | 38,020 | +0.38(+0.84%) |
Jul 13, 2021 | 45.84 | 45.84 | 44.86 | 45.34 | 28,744 | -0.75(-1.63%) |
Jul 12, 2021 | 46.06 | 46.33 | 45.63 | 46.09 | 35,698 | -0.25(-0.54%) |
Jul 09, 2021 | 47.34 | 47.44 | 46.06 | 46.34 | 42,011 | -0.68(-1.45%) |
Jul 08, 2021 | 46.83 | 47.27 | 46.17 | 47.02 | 43,058 | +0.13(+0.28%) |
Jul 07, 2021 | 45.58 | 47.29 | 45.36 | 46.89 | 30,786 | +1.07(+2.34%) |
Jul 06, 2021 | 45.35 | 45.97 | 44.80 | 45.82 | 34,779 | +0.37(+0.81%) |
Jul 02, 2021 | 46.08 | 46.08 | 45.38 | 45.45 | 26,913 | -0.40(-0.87%) |
Jul 01, 2021 | 46.20 | 46.34 | 45.16 | 45.85 | 63,570 | +0.05(+0.11%) |
Jun 30, 2021 | 45.78 | 46.94 | 45.73 | 45.80 | 59,742 | -0.10(-0.22%) |
Jun 29, 2021 | 44.95 | 46.24 | 44.74 | 45.90 | 46,230 | +1.25(+2.80%) |
Jun 28, 2021 | 45.44 | 45.44 | 44.24 | 44.65 | 34,112 | -0.77(-1.70%) |
Jun 25, 2021 | 44.31 | 45.84 | 44.08 | 45.42 | 123,341 | +0.94(+2.11%) |
Jun 24, 2021 | 43.26 | 44.72 | 42.15 | 44.48 | 33,091 | +1.13(+2.61%) |
Jun 23, 2021 | 42.85 | 43.41 | 42.43 | 43.35 | 30,588 | +0.27(+0.63%) |
Jun 22, 2021 | 42.61 | 43.10 | 42.16 | 43.08 | 14,475 | +0.12(+0.28%) |
Jun 21, 2021 | 43.10 | 43.39 | 42.78 | 42.96 | 42,725 | -0.31(-0.72%) |
Jun 18, 2021 | 41.39 | 43.38 | 41.08 | 43.27 | 102,330 | +1.12(+2.66%) |
Jun 17, 2021 | 41.14 | 42.36 | 40.84 | 42.15 | 23,584 | +0.70(+1.69%) |
Jun 16, 2021 | 40.54 | 41.59 | 40.54 | 41.45 | 28,690 | -0.11(-0.26%) |
Jun 15, 2021 | 41.14 | 41.70 | 41.02 | 41.56 | 34,217 | +0.49(+1.19%) |
Jun 14, 2021 | 40.64 | 41.33 | 40.54 | 41.07 | 39,132 | +0.07(+0.17%) |
Jun 11, 2021 | 40.20 | 41.10 | 40.10 | 41.00 | 29,445 | +0.88(+2.19%) |
Jun 10, 2021 | 40.51 | 40.63 | 39.64 | 40.12 | 33,730 | -0.51(-1.26%) |
Jun 09, 2021 | 41.37 | 41.92 | 40.55 | 40.63 | 26,936 | -0.47(-1.14%) |
Jun 08, 2021 | 41.01 | 41.22 | 40.59 | 41.10 | 20,382 | +0.02(+0.05%) |
Jun 07, 2021 | 41.06 | 41.38 | 40.77 | 41.08 | 19,087 | -0.11(-0.27%) |
Jun 04, 2021 | 41.22 | 41.38 | 40.77 | 41.19 | 25,655 | +0.09(+0.22%) |
Jun 03, 2021 | 41.24 | 42.31 | 40.92 | 41.10 | 24,627 | -0.40(-0.96%) |
Jun 02, 2021 | 43.54 | 44.25 | 41.05 | 41.50 | 34,893 | -1.78(-4.11%) |
Jun 01, 2021 | 43.14 | 43.94 | 43.12 | 43.28 | 32,402 | +0.37(+0.86%) |
May 28, 2021 | 42.73 | 43.58 | 42.73 | 42.91 | 15,490 | -0.04(-0.09%) |
May 27, 2021 | 42.88 | 43.42 | 42.81 | 42.95 | 21,668 | +0.44(+1.04%) |
May 26, 2021 | 42.35 | 43.00 | 42.34 | 42.51 | 19,479 | -0.04(-0.09%) |
May 25, 2021 | 44.23 | 44.23 | 42.29 | 42.55 | 26,052 | -1.58(-3.58%) |
May 24, 2021 | 44.38 | 44.45 | 42.42 | 44.13 | 24,742 | +0.14(+0.32%) |
May 21, 2021 | 44.64 | 44.64 | 43.60 | 43.99 | 21,283 | -0.19(-0.43%) |
May 20, 2021 | 44.08 | 44.18 | 43.33 | 44.18 | 9,422 | +0.35(+0.80%) |
May 19, 2021 | 43.80 | 44.94 | 42.48 | 43.83 | 26,778 | -0.71(-1.59%) |
May 18, 2021 | 45.41 | 45.55 | 44.27 | 44.54 | 15,552 | -1.06(-2.32%) |
May 17, 2021 | 44.92 | 45.74 | 44.71 | 45.60 | 23,523 | +0.33(+0.73%) |
May 14, 2021 | 44.76 | 46.55 | 44.27 | 45.27 | 18,653 | +0.92(+2.07%) |
May 13, 2021 | 43.19 | 45.01 | 43.19 | 44.35 | 28,412 | +1.62(+3.79%) |
May 12, 2021 | 43.69 | 44.56 | 42.40 | 42.73 | 40,775 | -1.38(-3.13%) |
May 11, 2021 | 44.57 | 44.66 | 43.79 | 44.11 | 17,392 | -0.34(-0.76%) |
May 10, 2021 | 46.00 | 46.53 | 43.83 | 44.45 | 56,688 | -1.78(-3.85%) |
May 07, 2021 | 44.60 | 46.81 | 44.60 | 46.23 | 28,477 | +1.44(+3.22%) |
May 06, 2021 | 44.35 | 45.45 | 44.00 | 44.79 | 36,332 | +0.52(+1.17%) |
May 05, 2021 | 42.55 | 44.48 | 41.96 | 44.27 | 27,880 | +1.32(+3.07%) |
May 04, 2021 | 43.73 | 44.46 | 42.65 | 42.95 | 24,351 | -0.89(-2.03%) |