Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.34 | 55.80 | 53.09 | 53.21 | 319,092 | -2.49(-4.47%) |
Apr 28, 2022 | 55.38 | 55.92 | 54.28 | 55.70 | 251,354 | +0.91(+1.66%) |
Apr 27, 2022 | 54.78 | 55.36 | 54.31 | 54.79 | 306,556 | +0.27(+0.50%) |
Apr 26, 2022 | 55.10 | 55.34 | 54.37 | 54.52 | 518,706 | -1.05(-1.89%) |
Apr 25, 2022 | 55.86 | 55.93 | 53.86 | 55.57 | 388,223 | -0.71(-1.27%) |
Apr 22, 2022 | 57.84 | 57.98 | 56.22 | 56.28 | 240,652 | -1.47(-2.54%) |
Apr 21, 2022 | 59.30 | 59.96 | 57.63 | 57.75 | 387,161 | -1.33(-2.25%) |
Apr 20, 2022 | 58.47 | 59.55 | 58.47 | 59.08 | 378,941 | +0.88(+1.51%) |
Apr 19, 2022 | 58.77 | 59.02 | 58.11 | 58.20 | 398,858 | +0.00(+0.00%) |
Apr 18, 2022 | 58.00 | 58.82 | 57.75 | 58.20 | 606,311 | -0.07(-0.12%) |
Apr 14, 2022 | 58.00 | 59.06 | 58.00 | 58.27 | 450,162 | -0.02(-0.03%) |
Apr 13, 2022 | 56.44 | 58.35 | 56.44 | 58.29 | 361,387 | +1.50(+2.63%) |
Apr 12, 2022 | 56.83 | 57.82 | 56.48 | 56.80 | 301,530 | +0.14(+0.26%) |
Apr 11, 2022 | 56.98 | 58.21 | 56.58 | 56.65 | 327,528 | -0.34(-0.59%) |
Apr 08, 2022 | 57.26 | 57.77 | 56.92 | 56.99 | 284,770 | -0.22(-0.39%) |
Apr 07, 2022 | 57.98 | 58.04 | 56.70 | 57.21 | 335,583 | -0.51(-0.89%) |
Apr 06, 2022 | 57.65 | 58.46 | 57.20 | 57.72 | 583,647 | -0.13(-0.22%) |
Apr 05, 2022 | 59.82 | 60.64 | 57.73 | 57.85 | 681,160 | -4.22(-6.79%) |
Apr 04, 2022 | 62.71 | 62.85 | 61.79 | 62.06 | 317,510 | -0.73(-1.17%) |
Apr 01, 2022 | 62.03 | 63.09 | 61.99 | 62.80 | 453,466 | +1.38(+2.25%) |
Mar 31, 2022 | 62.34 | 62.85 | 61.42 | 61.42 | 442,822 | -0.84(-1.35%) |
Mar 30, 2022 | 62.91 | 63.37 | 62.10 | 62.26 | 328,679 | -0.39(-0.62%) |
Mar 29, 2022 | 62.66 | 63.33 | 61.76 | 62.64 | 372,658 | +0.47(+0.76%) |
Mar 28, 2022 | 62.45 | 62.45 | 61.27 | 62.17 | 275,785 | -0.27(-0.43%) |
Mar 25, 2022 | 61.29 | 62.53 | 61.29 | 62.44 | 346,174 | +1.42(+2.32%) |
Mar 24, 2022 | 59.90 | 61.04 | 59.47 | 61.02 | 329,270 | +1.34(+2.25%) |
Mar 23, 2022 | 60.22 | 60.77 | 59.52 | 59.68 | 451,891 | -0.35(-0.58%) |
Mar 22, 2022 | 59.86 | 60.88 | 59.69 | 60.03 | 619,188 | +0.72(+1.22%) |
Mar 21, 2022 | 58.99 | 59.81 | 58.90 | 59.30 | 523,303 | +0.90(+1.54%) |
Mar 18, 2022 | 58.47 | 58.92 | 57.51 | 58.41 | 701,807 | -0.56(-0.95%) |
Mar 17, 2022 | 58.64 | 59.24 | 58.31 | 58.97 | 340,019 | -0.20(-0.34%) |
Mar 16, 2022 | 56.59 | 59.21 | 56.59 | 59.17 | 531,443 | +3.21(+5.74%) |
Mar 15, 2022 | 56.29 | 56.73 | 55.65 | 55.96 | 603,505 | +0.10(+0.17%) |
Mar 14, 2022 | 56.63 | 56.94 | 55.39 | 55.86 | 592,239 | +0.47(+0.85%) |
Mar 11, 2022 | 56.24 | 56.77 | 55.39 | 55.39 | 483,659 | -0.30(-0.54%) |
Mar 10, 2022 | 55.03 | 56.10 | 54.89 | 55.69 | 366,300 | -0.27(-0.48%) |
Mar 09, 2022 | 56.60 | 57.08 | 55.64 | 55.96 | 501,263 | +0.63(+1.13%) |
Mar 08, 2022 | 58.15 | 58.45 | 55.27 | 55.33 | 709,560 | -2.18(-3.79%) |
Mar 07, 2022 | 57.54 | 58.47 | 57.21 | 57.51 | 390,989 | -0.43(-0.75%) |
Mar 04, 2022 | 57.14 | 58.15 | 56.85 | 57.94 | 436,914 | -0.47(-0.81%) |
Mar 03, 2022 | 58.56 | 59.18 | 57.96 | 58.41 | 496,567 | -0.34(-0.57%) |
Mar 02, 2022 | 56.90 | 59.17 | 56.90 | 58.75 | 701,686 | +2.47(+4.39%) |
Mar 01, 2022 | 59.31 | 59.31 | 55.96 | 56.28 | 855,580 | -3.26(-5.47%) |
Feb 28, 2022 | 59.98 | 60.58 | 58.66 | 59.54 | 757,683 | -1.60(-2.62%) |
Feb 25, 2022 | 55.75 | 61.47 | 59.42 | 61.14 | 1,115,657 | +7.15(+13.24%) |
Feb 24, 2022 | 52.56 | 54.17 | 51.90 | 53.99 | 471,466 | -0.47(-0.86%) |
Feb 23, 2022 | 55.51 | 55.66 | 54.39 | 54.46 | 407,029 | -0.26(-0.47%) |
Feb 22, 2022 | 54.46 | 55.67 | 54.14 | 54.72 | 461,014 | -0.23(-0.42%) |
Feb 18, 2022 | 54.95 | 0 | -0.37(-0.66%) | |||
Feb 17, 2022 | 56.53 | 56.70 | 55.23 | 55.32 | 646,063 | -1.77(-3.10%) |
Feb 16, 2022 | 56.74 | 57.49 | 56.58 | 57.09 | 450,190 | +0.21(+0.37%) |
Feb 15, 2022 | 55.86 | 56.95 | 55.86 | 56.88 | 344,800 | +1.45(+2.62%) |
Feb 14, 2022 | 55.92 | 56.30 | 54.53 | 55.43 | 394,356 | -0.28(-0.50%) |
Feb 11, 2022 | 56.05 | 57.39 | 55.54 | 55.70 | 395,686 | -0.58(-1.02%) |
Feb 10, 2022 | 55.08 | 56.62 | 55.03 | 56.28 | 468,112 | +1.15(+2.09%) |
Feb 09, 2022 | 55.25 | 55.68 | 54.99 | 55.13 | 260,122 | +0.19(+0.35%) |
Feb 08, 2022 | 54.50 | 55.21 | 54.41 | 54.94 | 295,536 | +1.00(+1.85%) |
Feb 07, 2022 | 53.17 | 54.47 | 53.11 | 53.94 | 413,918 | +0.85(+1.59%) |
Feb 04, 2022 | 52.21 | 53.61 | 52.08 | 53.09 | 244,713 | +0.93(+1.79%) |
Feb 03, 2022 | 52.23 | 52.16 | 269,888 | -0.22(-0.42%) | ||
Feb 02, 2022 | 51.93 | 52.52 | 51.76 | 52.38 | 368,135 | +0.26(+0.50%) |
Feb 01, 2022 | 51.46 | 52.25 | 50.86 | 52.12 | 472,778 | +0.92(+1.80%) |
Jan 31, 2022 | 49.84 | 51.20 | 51.20 | 678,949 | +0.92(+1.83%) | |
Jan 28, 2022 | 48.93 | 50.33 | 48.46 | 50.28 | 426,930 | +1.31(+2.67%) |
Jan 27, 2022 | 50.07 | 51.05 | 48.71 | 48.97 | 443,787 | -0.86(-1.74%) |
Jan 26, 2022 | 50.78 | 50.88 | 49.38 | 49.83 | 489,408 | -0.37(-0.75%) |
Jan 25, 2022 | 49.18 | 50.68 | 48.58 | 50.21 | 420,088 | +0.37(+0.75%) |
Jan 24, 2022 | 48.65 | 49.99 | 47.46 | 49.83 | 729,820 | +0.21(+0.43%) |
Jan 21, 2022 | 50.36 | 50.82 | 49.29 | 49.62 | 435,349 | -1.00(-1.97%) |
Jan 20, 2022 | 51.90 | 52.79 | 50.55 | 50.62 | 508,946 | -1.47(-2.82%) |
Jan 19, 2022 | 53.23 | 53.23 | 51.93 | 52.09 | 516,669 | -1.09(-2.04%) |
Jan 18, 2022 | 53.32 | 53.62 | 52.50 | 53.18 | 524,786 | -0.33(-0.61%) |
Jan 14, 2022 | 53.50 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.96 | 53.97 | 52.73 | 52.86 | 481,809 | +0.22(+0.42%) |
Jan 12, 2022 | 52.34 | 52.72 | 51.75 | 52.64 | 340,940 | +0.16(+0.31%) |
Jan 11, 2022 | 51.86 | 52.60 | 51.18 | 52.48 | 381,351 | +0.80(+1.54%) |
Jan 10, 2022 | 52.07 | 52.22 | 50.87 | 51.68 | 513,410 | -0.32(-0.61%) |
Jan 07, 2022 | 51.10 | 52.25 | 50.70 | 52.00 | 453,555 | +1.03(+2.02%) |
Jan 06, 2022 | 50.54 | 51.08 | 50.08 | 50.97 | 318,541 | +1.14(+2.29%) |
Jan 05, 2022 | 50.36 | 51.24 | 49.79 | 49.82 | 647,111 | -0.26(-0.52%) |
Jan 04, 2022 | 49.05 | 50.15 | 48.90 | 50.08 | 541,026 | +1.66(+3.43%) |
Jan 03, 2022 | 48.52 | 49.31 | 48.40 | 48.42 | 387,899 | +0.19(+0.40%) |
Dec 31, 2021 | 47.85 | 48.60 | 47.66 | 48.23 | 313,862 | +0.29(+0.60%) |
Dec 30, 2021 | 48.14 | 48.74 | 47.90 | 47.94 | 292,634 | -0.21(-0.44%) |
Dec 29, 2021 | 47.52 | 48.26 | 47.31 | 48.15 | 256,690 | +0.62(+1.31%) |
Dec 28, 2021 | 46.74 | 48.04 | 46.74 | 47.53 | 318,773 | +0.55(+1.17%) |
Dec 27, 2021 | 47.02 | 47.11 | 46.40 | 46.98 | 295,268 | +0.02(+0.04%) |
Dec 23, 2021 | 46.61 | 47.36 | 46.61 | 46.96 | 293,232 | +0.59(+1.26%) |
Dec 22, 2021 | 45.63 | 46.48 | 45.48 | 46.38 | 799,820 | +0.75(+1.64%) |
Dec 21, 2021 | 44.51 | 45.68 | 44.51 | 45.63 | 467,711 | +1.66(+3.78%) |
Dec 20, 2021 | 44.48 | 44.48 | 43.18 | 43.96 | 475,481 | -1.04(-2.31%) |
Dec 17, 2021 | 45.52 | 46.02 | 44.63 | 45.00 | 2,505,661 | -0.88(-1.93%) |
Dec 16, 2021 | 46.35 | 46.91 | 45.76 | 45.89 | 514,979 | -0.08(-0.17%) |
Dec 15, 2021 | 45.96 | 46.08 | 45.36 | 45.96 | 416,761 | +0.00(+0.00%) |
Dec 14, 2021 | 45.72 | 46.81 | 45.72 | 45.96 | 290,179 | +0.18(+0.40%) |
Dec 13, 2021 | 46.70 | 46.70 | 45.72 | 45.78 | 426,621 | -0.95(-2.04%) |
Dec 10, 2021 | 47.02 | 47.09 | 46.09 | 46.73 | 272,942 | +0.15(+0.33%) |
Dec 09, 2021 | 47.02 | 47.28 | 46.45 | 46.58 | 371,396 | -0.82(-1.72%) |
Dec 08, 2021 | 47.57 | 47.89 | 47.18 | 47.39 | 289,584 | +0.08(+0.16%) |
Dec 07, 2021 | 46.83 | 47.56 | 46.60 | 47.32 | 401,697 | +0.94(+2.03%) |
Dec 06, 2021 | 46.38 | 47.17 | 46.06 | 46.38 | 782,067 | +0.74(+1.62%) |
Dec 03, 2021 | 47.41 | 47.43 | 45.41 | 45.64 | 537,660 | -1.80(-3.79%) |
Dec 02, 2021 | 46.58 | 48.02 | 46.23 | 47.43 | 533,441 | +1.20(+2.60%) |
Dec 01, 2021 | 48.11 | 48.33 | 46.15 | 46.23 | 613,494 | -0.82(-1.74%) |
Nov 30, 2021 | 48.66 | 48.66 | 46.91 | 47.05 | 600,893 | -2.19(-4.45%) |
Nov 29, 2021 | 50.54 | 50.54 | 48.92 | 49.24 | 331,542 | -0.57(-1.14%) |
Nov 26, 2021 | 49.68 | 49.89 | 49.13 | 49.80 | 220,271 | -1.56(-3.03%) |
Nov 24, 2021 | 51.54 | 51.79 | 51.30 | 51.36 | 247,711 | -0.43(-0.83%) |
Nov 23, 2021 | 51.79 | 52.29 | 51.56 | 51.79 | 300,346 | +0.28(+0.54%) |
Nov 22, 2021 | 51.69 | 52.13 | 51.32 | 51.52 | 370,194 | +0.43(+0.85%) |
Nov 19, 2021 | 50.78 | 51.70 | 50.30 | 51.08 | 437,450 | -0.12(-0.24%) |
Nov 18, 2021 | 51.67 | 51.49 | 51.07 | 51.21 | 364,560 | -0.50(-0.97%) |
Nov 17, 2021 | 51.96 | 52.04 | 51.52 | 51.71 | 488,539 | -0.37(-0.72%) |
Nov 16, 2021 | 51.30 | 52.40 | 51.30 | 52.08 | 417,407 | +0.64(+1.25%) |
Nov 15, 2021 | 51.72 | 51.85 | 51.15 | 51.44 | 598,186 | +0.04(+0.07%) |
Nov 12, 2021 | 51.19 | 51.72 | 51.13 | 51.40 | 338,596 | +0.23(+0.45%) |
Nov 11, 2021 | 50.73 | 51.62 | 50.38 | 51.17 | 375,538 | +0.33(+0.64%) |
Nov 10, 2021 | 51.74 | 50.84 | 494,371 | -1.06(-2.05%) | ||
Nov 09, 2021 | 52.65 | 52.99 | 51.81 | 51.91 | 487,508 | -1.09(-2.06%) |
Nov 08, 2021 | 53.13 | 53.83 | 52.83 | 53.00 | 488,758 | +0.08(+0.14%) |
Nov 05, 2021 | 52.93 | 53.78 | 51.92 | 52.92 | 517,058 | -1.04(-1.93%) |
Nov 04, 2021 | 53.75 | 54.33 | 53.46 | 53.96 | 452,741 | +0.09(+0.16%) |
Nov 03, 2021 | 53.59 | 54.49 | 53.50 | 53.88 | 442,461 | +0.26(+0.48%) |
Nov 02, 2021 | 54.03 | 54.31 | 53.10 | 53.62 | 479,776 | -0.62(-1.15%) |
Nov 01, 2021 | 53.47 | 54.45 | 53.70 | 54.24 | 363,691 | +1.06(+2.00%) |
Oct 29, 2021 | 53.61 | 53.69 | 53.06 | 53.18 | 402,744 | -0.42(-0.79%) |
Oct 28, 2021 | 52.40 | 53.62 | 52.40 | 53.60 | 578,909 | +1.40(+2.68%) |
Oct 27, 2021 | 51.98 | 53.51 | 51.78 | 52.20 | 607,540 | +0.02(+0.04%) |
Oct 26, 2021 | 52.90 | 52.13 | 52.18 | 717,404 | -0.68(-1.28%) | |
Oct 25, 2021 | 52.28 | 52.88 | 52.01 | 52.86 | 533,961 | +0.51(+0.97%) |
Oct 22, 2021 | 52.58 | 53.28 | 52.34 | 52.36 | 454,095 | -0.13(-0.26%) |
Oct 21, 2021 | 52.36 | 52.84 | 52.13 | 52.49 | 318,186 | +0.03(+0.05%) |
Oct 20, 2021 | 51.07 | 52.50 | 51.07 | 52.46 | 424,453 | +1.29(+2.52%) |
Oct 19, 2021 | 50.94 | 51.45 | 50.92 | 51.17 | 589,425 | +0.51(+1.00%) |
Oct 18, 2021 | 50.57 | 51.44 | 50.34 | 50.66 | 434,567 | +0.09(+0.17%) |
Oct 15, 2021 | 50.08 | 51.08 | 50.08 | 50.58 | 545,944 | +0.81(+1.63%) |
Oct 14, 2021 | 49.08 | 50.00 | 49.06 | 49.76 | 541,227 | +0.98(+2.00%) |
Oct 13, 2021 | 48.41 | 48.91 | 47.92 | 48.79 | 352,598 | +0.27(+0.55%) |
Oct 12, 2021 | 48.07 | 48.84 | 47.87 | 48.52 | 284,395 | +0.61(+1.28%) |
Oct 11, 2021 | 48.49 | 49.32 | 47.86 | 47.91 | 578,690 | -0.26(-0.54%) |
Oct 08, 2021 | 47.51 | 48.66 | 47.47 | 48.17 | 521,041 | +0.93(+1.96%) |
Oct 07, 2021 | 46.76 | 47.54 | 46.52 | 47.24 | 535,424 | +0.99(+2.13%) |
Oct 06, 2021 | 45.94 | 46.40 | 45.25 | 46.25 | 430,613 | -0.05(-0.10%) |
Oct 05, 2021 | 45.79 | 46.72 | 45.50 | 46.30 | 854,409 | +0.71(+1.55%) |
Oct 04, 2021 | 45.41 | 46.38 | 45.41 | 45.59 | 638,069 | +0.11(+0.25%) |
Oct 01, 2021 | 44.82 | 45.80 | 44.82 | 45.48 | 564,162 | +0.69(+1.54%) |
Sep 30, 2021 | 44.87 | 46.03 | 44.59 | 44.79 | 410,793 | +0.07(+0.15%) |
Sep 29, 2021 | 44.12 | 45.07 | 43.74 | 44.72 | 489,519 | +0.82(+1.87%) |
Sep 28, 2021 | 45.13 | 45.34 | 43.76 | 43.90 | 526,129 | -1.26(-2.80%) |
Sep 27, 2021 | 45.38 | 45.89 | 45.10 | 45.16 | 861,508 | +0.06(+0.13%) |
Sep 24, 2021 | 45.69 | 45.99 | 45.09 | 45.10 | 417,338 | -0.49(-1.07%) |
Sep 23, 2021 | 45.25 | 46.21 | 45.25 | 45.59 | 326,003 | +0.66(+1.47%) |
Sep 22, 2021 | 44.66 | 45.43 | 44.58 | 44.93 | 334,819 | +0.74(+1.67%) |
Sep 21, 2021 | 44.65 | 44.89 | 44.02 | 44.20 | 391,628 | -0.05(-0.11%) |
Sep 20, 2021 | 43.62 | 44.29 | 43.46 | 44.24 | 694,101 | -0.38(-0.86%) |
Sep 17, 2021 | 44.94 | 45.50 | 44.10 | 44.63 | 1,733,692 | -0.24(-0.53%) |
Sep 16, 2021 | 45.16 | 45.40 | 44.75 | 44.86 | 630,899 | -0.22(-0.49%) |
Sep 15, 2021 | 44.59 | 45.18 | 44.42 | 45.09 | 458,538 | +0.43(+0.96%) |
Sep 14, 2021 | 45.39 | 45.64 | 44.42 | 44.65 | 420,070 | -0.81(-1.79%) |
Sep 13, 2021 | 45.19 | 45.54 | 44.63 | 45.47 | 410,129 | +0.71(+1.58%) |
Sep 10, 2021 | 45.72 | 46.19 | 44.64 | 44.76 | 285,829 | -0.70(-1.54%) |
Sep 09, 2021 | 44.92 | 45.96 | 44.92 | 45.46 | 283,483 | +0.23(+0.51%) |
Sep 08, 2021 | 44.96 | 45.40 | 44.75 | 45.23 | 360,167 | +0.06(+0.13%) |
Sep 07, 2021 | 45.39 | 46.12 | 45.09 | 45.17 | 358,034 | -0.35(-0.78%) |
Sep 03, 2021 | 45.95 | 46.00 | 44.97 | 45.53 | 275,228 | -0.56(-1.22%) |
Sep 02, 2021 | 46.80 | 46.88 | 45.88 | 46.09 | 398,515 | -0.83(-1.77%) |
Sep 01, 2021 | 47.86 | 47.86 | 46.74 | 46.92 | 261,992 | -0.78(-1.64%) |
Aug 31, 2021 | 47.40 | 48.18 | 47.28 | 47.71 | 334,385 | +0.14(+0.30%) |
Aug 30, 2021 | 48.45 | 48.45 | 47.45 | 47.56 | 249,119 | -0.97(-1.99%) |
Aug 27, 2021 | 47.56 | 48.67 | 47.56 | 48.53 | 266,642 | +0.88(+1.85%) |
Aug 26, 2021 | 48.19 | 48.51 | 47.59 | 47.65 | 309,840 | -0.56(-1.17%) |
Aug 25, 2021 | 48.01 | 48.79 | 47.85 | 48.21 | 273,051 | +0.40(+0.84%) |
Aug 24, 2021 | 47.52 | 48.37 | 47.30 | 47.81 | 280,838 | +0.33(+0.71%) |
Aug 23, 2021 | 47.52 | 47.79 | 46.98 | 47.48 | 324,735 | +0.03(+0.06%) |
Aug 20, 2021 | 46.39 | 48.08 | 46.10 | 47.45 | 301,313 | +0.89(+1.91%) |
Aug 19, 2021 | 46.67 | 47.71 | 46.41 | 46.56 | 692,443 | -0.52(-1.10%) |
Aug 18, 2021 | 47.11 | 48.00 | 46.95 | 47.08 | 281,904 | -0.28(-0.59%) |
Aug 17, 2021 | 47.54 | 47.81 | 46.99 | 47.35 | 298,431 | -0.54(-1.12%) |
Aug 16, 2021 | 47.16 | 47.96 | 46.77 | 47.89 | 397,271 | +0.26(+0.54%) |
Aug 13, 2021 | 48.01 | 48.01 | 47.46 | 47.63 | 224,039 | -0.14(-0.30%) |
Aug 12, 2021 | 47.78 | 47.91 | 47.04 | 47.77 | 225,919 | +0.30(+0.64%) |
Aug 11, 2021 | 46.76 | 47.49 | 46.31 | 47.47 | 355,857 | +0.52(+1.12%) |
Aug 10, 2021 | 46.17 | 47.49 | 46.04 | 46.95 | 322,441 | +0.77(+1.67%) |
Aug 09, 2021 | 46.07 | 46.45 | 45.85 | 46.17 | 450,546 | -0.26(-0.55%) |
Aug 06, 2021 | 46.82 | 48.67 | 46.20 | 46.43 | 372,493 | +0.41(+0.89%) |
Aug 05, 2021 | 45.73 | 46.29 | 45.55 | 46.02 | 252,544 | +0.70(+1.56%) |
Aug 04, 2021 | 45.08 | 45.94 | 45.00 | 45.32 | 243,887 | -0.41(-0.90%) |
Aug 03, 2021 | 46.13 | 46.13 | 44.93 | 45.73 | 349,187 | -0.03(-0.06%) |
Aug 02, 2021 | 45.55 | 46.95 | 45.55 | 45.75 | 509,269 | +0.21(+0.46%) |
Jul 30, 2021 | 45.43 | 46.35 | 45.41 | 45.55 | 442,911 | -0.26(-0.56%) |
Jul 29, 2021 | 44.77 | 46.09 | 44.66 | 45.80 | 544,115 | +1.29(+2.89%) |
Jul 28, 2021 | 44.64 | 44.88 | 43.63 | 44.52 | 465,250 | +0.08(+0.17%) |
Jul 27, 2021 | 44.56 | 44.82 | 44.20 | 44.44 | 287,386 | -0.53(-1.19%) |
Jul 26, 2021 | 44.26 | 45.38 | 44.26 | 44.97 | 464,167 | +0.83(+1.88%) |
Jul 23, 2021 | 44.34 | 44.77 | 43.86 | 44.14 | 391,817 | +0.19(+0.43%) |
Jul 22, 2021 | 44.52 | 45.00 | 43.59 | 43.95 | 356,740 | -0.80(-1.79%) |
Jul 21, 2021 | 44.83 | 45.62 | 44.74 | 44.75 | 422,752 | +0.61(+1.38%) |
Jul 20, 2021 | 42.89 | 45.12 | 42.89 | 44.14 | 630,804 | +1.30(+3.02%) |
Jul 19, 2021 | 42.87 | 43.45 | 42.52 | 42.85 | 378,811 | -1.22(-2.77%) |
Jul 16, 2021 | 45.26 | 45.26 | 43.98 | 44.07 | 207,722 | -0.80(-1.78%) |
Jul 15, 2021 | 43.96 | 45.20 | 43.62 | 44.87 | 226,466 | +0.38(+0.86%) |
Jul 14, 2021 | 45.08 | 45.44 | 44.33 | 44.49 | 319,757 | -0.52(-1.16%) |
Jul 13, 2021 | 45.61 | 45.78 | 44.76 | 45.01 | 437,249 | -0.88(-1.91%) |
Jul 12, 2021 | 44.43 | 45.92 | 44.25 | 45.89 | 523,688 | +1.04(+2.32%) |
Jul 09, 2021 | 44.11 | 45.04 | 44.11 | 44.85 | 323,880 | +1.63(+3.77%) |
Jul 08, 2021 | 43.66 | 43.93 | 42.83 | 43.22 | 545,447 | -1.01(-2.28%) |
Jul 07, 2021 | 43.97 | 44.77 | 43.97 | 44.23 | 599,928 | -0.17(-0.39%) |
Jul 06, 2021 | 45.22 | 45.22 | 43.86 | 44.40 | 534,132 | -1.06(-2.33%) |
Jul 02, 2021 | 45.66 | 45.77 | 45.26 | 45.46 | 268,268 | -0.21(-0.46%) |
Jul 01, 2021 | 45.61 | 45.98 | 45.29 | 45.67 | 379,493 | +0.44(+0.97%) |
Jun 30, 2021 | 44.69 | 45.43 | 44.45 | 45.23 | 353,682 | +0.39(+0.87%) |
Jun 29, 2021 | 45.07 | 45.63 | 44.73 | 44.84 | 271,732 | +0.01(+0.02%) |
Jun 28, 2021 | 45.90 | 45.90 | 44.75 | 44.83 | 391,718 | -1.24(-2.69%) |
Jun 25, 2021 | 45.21 | 46.20 | 45.02 | 46.07 | 1,206,002 | +1.02(+2.26%) |
Jun 24, 2021 | 44.49 | 45.25 | 44.14 | 45.05 | 333,210 | +0.76(+1.72%) |
Jun 23, 2021 | 43.83 | 44.77 | 43.83 | 44.29 | 352,692 | +0.37(+0.85%) |
Jun 22, 2021 | 44.30 | 44.35 | 43.71 | 43.92 | 517,694 | -0.27(-0.60%) |
Jun 21, 2021 | 43.34 | 44.18 | 43.27 | 44.18 | 755,338 | +1.25(+2.91%) |
Jun 18, 2021 | 42.69 | 43.59 | 42.24 | 42.93 | 890,544 | -0.40(-0.92%) |
Jun 17, 2021 | 45.42 | 45.42 | 43.17 | 43.33 | 681,551 | -1.79(-3.97%) |
Jun 16, 2021 | 44.68 | 45.42 | 44.25 | 45.13 | 607,570 | +0.24(+0.53%) |
Jun 15, 2021 | 43.96 | 45.39 | 43.79 | 44.89 | 626,470 | +0.91(+2.06%) |
Jun 14, 2021 | 45.01 | 45.19 | 43.89 | 43.98 | 796,754 | -1.00(-2.22%) |
Jun 11, 2021 | 44.74 | 45.27 | 44.60 | 44.98 | 361,047 | +0.37(+0.83%) |
Jun 10, 2021 | 46.20 | 46.21 | 44.61 | 44.61 | 453,715 | -1.12(-2.46%) |
Jun 09, 2021 | 45.99 | 46.04 | 45.54 | 45.74 | 627,037 | -0.28(-0.60%) |
Jun 08, 2021 | 44.76 | 46.15 | 44.45 | 46.01 | 596,162 | +1.20(+2.68%) |
Jun 07, 2021 | 45.13 | 45.29 | 44.80 | 44.81 | 518,230 | -0.29(-0.63%) |
Jun 04, 2021 | 45.07 | 45.34 | 44.62 | 45.10 | 462,662 | -0.06(-0.13%) |
Jun 03, 2021 | 45.63 | 45.66 | 44.95 | 45.15 | 510,597 | -0.67(-1.46%) |
Jun 02, 2021 | 46.36 | 46.36 | 45.68 | 45.82 | 379,233 | -0.20(-0.43%) |
Jun 01, 2021 | 45.75 | 46.21 | 45.59 | 46.02 | 459,297 | +0.65(+1.43%) |
May 28, 2021 | 45.25 | 45.41 | 44.65 | 45.37 | 307,606 | +0.24(+0.53%) |
May 27, 2021 | 44.65 | 45.33 | 44.65 | 45.14 | 450,971 | +0.80(+1.80%) |
May 26, 2021 | 43.70 | 44.57 | 43.58 | 44.34 | 387,080 | +0.70(+1.62%) |
May 25, 2021 | 44.54 | 45.20 | 43.60 | 43.63 | 396,750 | -0.78(-1.76%) |
May 24, 2021 | 44.70 | 44.70 | 44.09 | 44.41 | 422,928 | -0.17(-0.38%) |
May 21, 2021 | 44.72 | 45.42 | 44.39 | 44.58 | 380,724 | +0.04(+0.09%) |
May 20, 2021 | 44.18 | 44.99 | 43.70 | 44.54 | 467,013 | +0.15(+0.34%) |
May 19, 2021 | 43.70 | 44.55 | 43.23 | 44.39 | 655,792 | +0.02(+0.04%) |
May 18, 2021 | 44.66 | 44.85 | 44.34 | 44.37 | 378,312 | -0.25(-0.56%) |
May 17, 2021 | 44.62 | 45.15 | 44.21 | 44.62 | 557,667 | -0.18(-0.40%) |
May 14, 2021 | 44.18 | 44.87 | 44.07 | 44.80 | 387,207 | +0.82(+1.88%) |
May 13, 2021 | 42.99 | 44.52 | 42.99 | 43.98 | 710,953 | +0.98(+2.27%) |
May 12, 2021 | 44.26 | 44.56 | 42.94 | 43.00 | 642,057 | -1.19(-2.68%) |
May 11, 2021 | 44.81 | 45.04 | 43.86 | 44.18 | 820,331 | -0.99(-2.18%) |
May 10, 2021 | 46.25 | 46.82 | 45.16 | 45.17 | 675,852 | -0.91(-1.98%) |
May 07, 2021 | 47.36 | 48.21 | 45.43 | 46.08 | 944,489 | -2.36(-4.87%) |
May 06, 2021 | 48.83 | 49.57 | 47.73 | 48.44 | 541,847 | -0.24(-0.49%) |
May 05, 2021 | 48.81 | 49.00 | 47.61 | 48.68 | 377,447 | -0.38(-0.77%) |
May 04, 2021 | 48.34 | 49.15 | 47.96 | 49.06 | 529,355 | +0.68(+1.41%) |