Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.15 | 47.16 | 45.90 | 46.93 | 486,488 | +0.30(+0.65%) |
May 27, 2022 | 46.18 | 46.90 | 46.05 | 46.63 | 360,597 | +0.52(+1.12%) |
May 26, 2022 | 46.01 | 46.72 | 45.45 | 46.11 | 495,551 | +0.46(+1.01%) |
May 25, 2022 | 44.89 | 46.18 | 44.89 | 45.65 | 348,426 | +0.61(+1.36%) |
May 24, 2022 | 44.72 | 45.31 | 44.00 | 45.04 | 442,363 | -0.08(-0.17%) |
May 23, 2022 | 45.37 | 45.97 | 44.78 | 45.11 | 626,359 | +0.80(+1.81%) |
May 20, 2022 | 44.21 | 44.91 | 43.28 | 44.31 | 699,357 | +0.46(+1.05%) |
May 19, 2022 | 43.64 | 44.55 | 43.42 | 43.85 | 524,526 | -0.26(-0.60%) |
May 18, 2022 | 44.57 | 45.41 | 43.82 | 44.12 | 403,363 | -1.27(-2.80%) |
May 17, 2022 | 44.28 | 45.60 | 44.09 | 45.39 | 393,773 | +1.95(+4.49%) |
May 16, 2022 | 43.49 | 43.98 | 42.62 | 43.44 | 404,973 | -0.24(-0.56%) |
May 13, 2022 | 43.41 | 44.13 | 43.36 | 43.68 | 506,202 | +0.42(+0.98%) |
May 12, 2022 | 43.18 | 43.51 | 42.28 | 43.26 | 506,484 | -0.14(-0.33%) |
May 11, 2022 | 43.68 | 44.66 | 43.27 | 43.40 | 483,197 | -0.24(-0.54%) |
May 10, 2022 | 44.26 | 45.06 | 42.49 | 43.64 | 518,798 | -0.43(-0.98%) |
May 09, 2022 | 43.88 | 44.60 | 43.59 | 44.07 | 547,250 | -0.31(-0.70%) |
May 06, 2022 | 44.39 | 44.69 | 43.52 | 44.38 | 527,241 | +0.06(+0.13%) |
May 05, 2022 | 45.59 | 45.59 | 43.58 | 44.32 | 697,169 | -1.80(-3.90%) |
May 04, 2022 | 44.79 | 46.26 | 44.34 | 46.12 | 480,833 | +1.31(+2.92%) |
May 03, 2022 | 44.33 | 45.15 | 43.89 | 44.81 | 520,293 | +0.53(+1.19%) |
May 02, 2022 | 44.43 | 44.70 | 43.21 | 44.29 | 469,088 | +0.24(+0.56%) |
Apr 29, 2022 | 45.33 | 45.81 | 43.88 | 44.04 | 479,294 | -1.50(-3.29%) |
Apr 28, 2022 | 45.55 | 45.81 | 44.48 | 45.54 | 305,309 | +0.72(+1.60%) |
Apr 27, 2022 | 45.30 | 45.63 | 44.61 | 44.82 | 418,064 | -0.38(-0.83%) |
Apr 26, 2022 | 45.64 | 46.29 | 45.06 | 45.20 | 592,210 | -1.33(-2.85%) |
Apr 25, 2022 | 44.81 | 46.68 | 44.47 | 46.53 | 770,065 | +1.22(+2.70%) |
Apr 22, 2022 | 46.24 | 46.87 | 45.14 | 45.30 | 419,251 | -0.99(-2.14%) |
Apr 21, 2022 | 48.48 | 48.54 | 45.89 | 46.29 | 428,463 | -1.39(-2.92%) |
Apr 20, 2022 | 46.83 | 48.84 | 46.12 | 47.68 | 580,208 | +0.02(+0.04%) |
Apr 19, 2022 | 46.12 | 47.88 | 46.01 | 47.67 | 653,894 | +2.02(+4.41%) |
Apr 18, 2022 | 45.58 | 45.95 | 45.15 | 45.65 | 725,278 | +0.02(+0.04%) |
Apr 14, 2022 | 46.47 | 46.89 | 45.44 | 45.63 | 462,197 | -0.73(-1.58%) |
Apr 13, 2022 | 45.65 | 46.74 | 45.40 | 46.37 | 315,464 | +0.51(+1.11%) |
Apr 12, 2022 | 46.33 | 47.07 | 45.56 | 45.86 | 376,184 | -0.34(-0.73%) |
Apr 11, 2022 | 46.09 | 47.03 | 46.03 | 46.20 | 353,561 | +0.24(+0.53%) |
Apr 08, 2022 | 46.55 | 47.42 | 45.83 | 45.95 | 368,289 | -0.47(-1.01%) |
Apr 07, 2022 | 47.42 | 47.42 | 46.22 | 46.42 | 575,507 | -0.77(-1.64%) |
Apr 06, 2022 | 47.83 | 47.98 | 47.14 | 47.19 | 457,653 | -0.80(-1.67%) |
Apr 05, 2022 | 48.25 | 48.95 | 47.87 | 48.00 | 342,085 | -0.45(-0.93%) |
Apr 04, 2022 | 48.55 | 48.65 | 47.35 | 48.45 | 333,234 | -0.14(-0.29%) |
Apr 01, 2022 | 49.65 | 50.05 | 48.19 | 48.59 | 670,165 | -0.52(-1.05%) |
Mar 31, 2022 | 50.05 | 50.70 | 49.08 | 49.11 | 461,261 | -0.83(-1.66%) |
Mar 30, 2022 | 51.87 | 51.95 | 49.48 | 49.94 | 453,497 | -1.72(-3.34%) |
Mar 29, 2022 | 51.26 | 51.76 | 50.74 | 51.66 | 456,672 | +1.21(+2.41%) |
Mar 28, 2022 | 50.49 | 50.87 | 49.43 | 50.44 | 371,474 | -0.42(-0.83%) |
Mar 25, 2022 | 50.10 | 51.13 | 49.37 | 50.87 | 478,133 | +0.97(+1.94%) |
Mar 24, 2022 | 49.35 | 50.52 | 48.83 | 49.90 | 232,450 | +0.91(+1.86%) |
Mar 23, 2022 | 50.62 | 50.90 | 48.91 | 48.98 | 350,835 | -2.25(-4.39%) |
Mar 22, 2022 | 51.39 | 52.54 | 51.01 | 51.23 | 447,184 | +0.22(+0.42%) |
Mar 21, 2022 | 51.31 | 51.79 | 50.44 | 51.02 | 340,788 | +0.08(+0.15%) |
Mar 18, 2022 | 51.13 | 51.42 | 49.67 | 50.94 | 1,220,636 | -0.28(-0.55%) |
Mar 17, 2022 | 51.46 | 51.65 | 50.66 | 51.23 | 427,854 | -0.98(-1.88%) |
Mar 16, 2022 | 51.37 | 52.37 | 51.03 | 52.20 | 441,939 | +1.46(+2.88%) |
Mar 15, 2022 | 50.95 | 51.70 | 49.87 | 50.74 | 445,242 | -0.10(-0.20%) |
Mar 14, 2022 | 51.34 | 51.98 | 50.33 | 50.85 | 378,432 | +0.61(+1.22%) |
Mar 11, 2022 | 50.07 | 50.77 | 49.92 | 50.24 | 467,893 | +0.62(+1.25%) |
Mar 10, 2022 | 49.41 | 49.92 | 48.81 | 49.61 | 462,871 | -0.17(-0.34%) |
Mar 09, 2022 | 50.25 | 51.00 | 49.23 | 49.78 | 680,055 | +1.05(+2.14%) |
Mar 08, 2022 | 48.51 | 50.17 | 48.20 | 48.74 | 477,184 | +0.61(+1.27%) |
Mar 07, 2022 | 49.39 | 50.00 | 47.86 | 48.13 | 579,029 | -1.70(-3.40%) |
Mar 04, 2022 | 51.06 | 51.06 | 49.19 | 49.82 | 459,708 | -2.46(-4.70%) |
Mar 03, 2022 | 52.63 | 53.58 | 51.80 | 52.28 | 444,432 | -0.22(-0.41%) |
Mar 02, 2022 | 49.87 | 53.22 | 49.73 | 52.50 | 758,182 | +3.05(+6.18%) |
Mar 01, 2022 | 51.62 | 51.97 | 48.96 | 49.44 | 784,652 | -2.74(-5.24%) |
Feb 28, 2022 | 50.83 | 52.34 | 50.83 | 52.18 | 480,079 | +0.03(+0.05%) |
Feb 25, 2022 | 50.39 | 52.22 | 50.63 | 52.15 | 371,442 | +2.11(+4.21%) |
Feb 24, 2022 | 48.57 | 50.15 | 48.24 | 50.04 | 640,270 | -0.53(-1.06%) |
Feb 23, 2022 | 51.12 | 51.69 | 50.45 | 50.58 | 471,527 | -0.18(-0.35%) |
Feb 22, 2022 | 51.40 | 51.47 | 50.41 | 50.75 | 552,163 | -0.66(-1.28%) |
Feb 18, 2022 | 51.41 | 0 | +0.86(+1.71%) | |||
Feb 17, 2022 | 52.01 | 52.36 | 50.53 | 50.55 | 267,268 | -2.01(-3.83%) |
Feb 16, 2022 | 52.55 | 53.26 | 51.93 | 52.56 | 376,757 | -0.11(-0.21%) |
Feb 15, 2022 | 51.54 | 52.89 | 51.47 | 52.67 | 575,142 | +1.80(+3.54%) |
Feb 14, 2022 | 51.11 | 52.34 | 50.37 | 50.88 | 524,269 | +0.22(+0.43%) |
Feb 11, 2022 | 51.39 | 52.09 | 50.10 | 50.66 | 516,254 | -0.89(-1.73%) |
Feb 10, 2022 | 51.72 | 52.68 | 51.25 | 51.55 | 511,641 | -0.40(-0.78%) |
Feb 09, 2022 | 53.13 | 53.19 | 51.60 | 51.95 | 433,635 | -1.16(-2.19%) |
Feb 08, 2022 | 52.09 | 53.30 | 52.09 | 53.11 | 568,894 | +1.42(+2.76%) |
Feb 07, 2022 | 51.04 | 51.98 | 50.63 | 51.69 | 364,436 | +0.48(+0.93%) |
Feb 04, 2022 | 50.75 | 51.66 | 50.37 | 51.21 | 365,024 | +0.57(+1.13%) |
Feb 03, 2022 | 50.51 | 50.34 | 50.64 | 363,841 | +0.30(+0.60%) | |
Feb 02, 2022 | 50.50 | 50.84 | 49.80 | 50.34 | 345,444 | -0.07(-0.13%) |
Feb 01, 2022 | 49.24 | 50.45 | 48.94 | 50.41 | 488,592 | +1.00(+2.03%) |
Jan 31, 2022 | 48.96 | 49.51 | 49.40 | 577,753 | -0.10(-0.21%) | |
Jan 28, 2022 | 49.27 | 50.18 | 47.95 | 49.51 | 461,657 | +0.37(+0.76%) |
Jan 27, 2022 | 50.62 | 51.43 | 48.56 | 49.13 | 504,826 | -1.26(-2.49%) |
Jan 26, 2022 | 50.56 | 51.42 | 49.43 | 50.39 | 502,865 | +0.01(+0.02%) |
Jan 25, 2022 | 50.37 | 51.19 | 49.05 | 50.38 | 528,100 | -0.62(-1.21%) |
Jan 24, 2022 | 49.27 | 51.28 | 48.95 | 51.00 | 630,393 | +0.84(+1.68%) |
Jan 21, 2022 | 49.60 | 51.23 | 49.29 | 50.15 | 689,931 | +0.20(+0.39%) |
Jan 20, 2022 | 51.57 | 52.23 | 49.73 | 49.96 | 547,040 | -1.75(-3.39%) |
Jan 19, 2022 | 56.06 | 56.06 | 51.08 | 51.71 | 976,055 | +0.65(+1.27%) |
Jan 18, 2022 | 51.97 | 52.24 | 50.94 | 51.06 | 576,228 | -0.44(-0.86%) |
Jan 14, 2022 | 51.50 | 0 | +0.67(+1.31%) | |||
Jan 13, 2022 | 50.47 | 51.61 | 50.33 | 50.84 | 370,472 | +0.40(+0.80%) |
Jan 12, 2022 | 50.72 | 51.14 | 49.74 | 50.43 | 386,540 | -0.22(-0.43%) |
Jan 11, 2022 | 51.12 | 51.12 | 49.82 | 50.65 | 429,630 | -0.08(-0.17%) |
Jan 10, 2022 | 51.07 | 51.31 | 49.93 | 50.73 | 448,751 | -0.14(-0.28%) |
Jan 07, 2022 | 50.35 | 51.09 | 49.85 | 50.88 | 460,583 | +0.59(+1.17%) |
Jan 06, 2022 | 49.35 | 50.53 | 49.30 | 50.28 | 937,391 | +1.61(+3.31%) |
Jan 05, 2022 | 49.10 | 49.83 | 48.66 | 48.67 | 421,552 | -0.39(-0.80%) |
Jan 04, 2022 | 48.17 | 49.63 | 47.91 | 49.07 | 326,553 | +1.42(+2.97%) |
Jan 03, 2022 | 47.30 | 48.40 | 47.09 | 47.65 | 469,051 | +0.78(+1.66%) |
Dec 31, 2021 | 46.60 | 47.10 | 46.33 | 46.87 | 197,923 | +0.01(+0.02%) |
Dec 30, 2021 | 46.65 | 47.66 | 46.65 | 46.86 | 269,886 | -0.10(-0.22%) |
Dec 29, 2021 | 46.50 | 47.13 | 46.42 | 46.97 | 190,726 | +0.56(+1.21%) |
Dec 28, 2021 | 46.05 | 46.70 | 46.03 | 46.41 | 188,522 | +0.21(+0.45%) |
Dec 27, 2021 | 45.62 | 46.21 | 45.08 | 46.20 | 179,888 | +0.66(+1.44%) |
Dec 23, 2021 | 45.63 | 46.13 | 45.51 | 45.54 | 226,302 | +0.30(+0.66%) |
Dec 22, 2021 | 44.87 | 45.35 | 44.51 | 45.24 | 274,709 | +0.30(+0.67%) |
Dec 21, 2021 | 43.90 | 44.98 | 42.81 | 44.94 | 346,796 | +1.70(+3.92%) |
Dec 20, 2021 | 43.58 | 44.59 | 42.23 | 43.25 | 541,010 | -1.02(-2.31%) |
Dec 17, 2021 | 45.31 | 45.31 | 43.62 | 44.27 | 1,339,435 | -1.17(-2.58%) |
Dec 16, 2021 | 46.57 | 46.96 | 45.27 | 45.44 | 555,257 | -0.38(-0.84%) |
Dec 15, 2021 | 45.82 | 46.17 | 44.90 | 45.82 | 563,934 | +0.32(+0.70%) |
Dec 14, 2021 | 44.73 | 46.11 | 44.73 | 45.51 | 466,372 | +0.77(+1.72%) |
Dec 13, 2021 | 46.04 | 46.04 | 44.60 | 44.74 | 423,958 | -1.39(-3.01%) |
Dec 10, 2021 | 46.85 | 47.12 | 45.61 | 46.12 | 482,266 | -0.26(-0.57%) |
Dec 09, 2021 | 46.39 | 47.14 | 46.35 | 46.39 | 676,806 | -0.64(-1.36%) |
Dec 08, 2021 | 47.25 | 47.42 | 46.56 | 47.02 | 505,293 | -0.07(-0.16%) |
Dec 07, 2021 | 46.90 | 47.57 | 45.91 | 47.10 | 363,294 | +0.63(+1.35%) |
Dec 06, 2021 | 45.81 | 46.85 | 45.77 | 46.47 | 405,546 | +1.44(+3.20%) |
Dec 03, 2021 | 45.51 | 45.85 | 44.51 | 45.03 | 589,620 | -0.53(-1.17%) |
Dec 02, 2021 | 45.56 | 46.05 | 43.62 | 45.56 | 464,318 | +2.03(+4.67%) |
Dec 01, 2021 | 45.65 | 46.19 | 43.48 | 43.53 | 563,876 | -1.00(-2.24%) |
Nov 30, 2021 | 45.73 | 45.91 | 44.24 | 44.53 | 458,028 | -1.44(-3.12%) |
Nov 29, 2021 | 46.36 | 47.09 | 45.81 | 45.96 | 466,210 | +0.11(+0.24%) |
Nov 26, 2021 | 46.28 | 47.04 | 45.35 | 45.85 | 397,600 | -3.19(-6.50%) |
Nov 24, 2021 | 49.21 | 49.54 | 48.16 | 49.04 | 153,980 | -0.38(-0.77%) |
Nov 23, 2021 | 48.79 | 49.55 | 48.60 | 49.42 | 396,210 | +1.23(+2.55%) |
Nov 22, 2021 | 48.35 | 49.23 | 47.93 | 48.19 | 857,534 | +0.60(+1.25%) |
Nov 19, 2021 | 47.63 | 48.15 | 46.90 | 47.59 | 255,684 | -0.64(-1.33%) |
Nov 18, 2021 | 48.16 | 48.45 | 48.12 | 48.24 | 313,925 | +0.07(+0.14%) |
Nov 17, 2021 | 48.97 | 48.97 | 47.85 | 48.17 | 334,109 | -0.89(-1.82%) |
Nov 16, 2021 | 49.38 | 49.48 | 48.79 | 49.07 | 297,485 | -0.49(-1.00%) |
Nov 15, 2021 | 49.46 | 49.87 | 49.28 | 49.56 | 215,898 | +0.34(+0.68%) |
Nov 12, 2021 | 49.49 | 49.96 | 48.83 | 49.22 | 375,312 | -0.27(-0.55%) |
Nov 11, 2021 | 49.26 | 49.94 | 48.70 | 49.49 | 216,498 | +0.48(+0.97%) |
Nov 10, 2021 | 48.46 | 49.02 | 285,534 | +0.49(+1.02%) | ||
Nov 09, 2021 | 47.82 | 48.59 | 47.54 | 48.53 | 263,092 | +0.29(+0.60%) |
Nov 08, 2021 | 48.53 | 48.69 | 47.61 | 48.24 | 265,427 | -0.05(-0.10%) |
Nov 05, 2021 | 48.48 | 49.21 | 47.77 | 48.28 | 411,191 | +0.51(+1.07%) |
Nov 04, 2021 | 49.00 | 49.02 | 47.47 | 47.77 | 378,634 | -1.35(-2.75%) |
Nov 03, 2021 | 47.41 | 49.39 | 47.41 | 49.12 | 317,513 | +1.50(+3.15%) |
Nov 02, 2021 | 47.30 | 47.68 | 47.20 | 47.62 | 312,432 | -0.05(-0.10%) |
Nov 01, 2021 | 46.48 | 47.71 | 46.59 | 47.67 | 426,784 | +1.56(+3.38%) |
Oct 29, 2021 | 46.13 | 46.54 | 45.93 | 46.11 | 335,911 | +0.05(+0.10%) |
Oct 28, 2021 | 45.72 | 46.93 | 45.69 | 46.06 | 367,102 | +0.69(+1.52%) |
Oct 27, 2021 | 46.91 | 46.82 | 45.24 | 45.38 | 427,641 | -1.85(-3.91%) |
Oct 26, 2021 | 48.08 | 47.18 | 47.22 | 237,958 | -0.86(-1.78%) | |
Oct 25, 2021 | 48.52 | 48.08 | 294,766 | -0.02(-0.04%) | ||
Oct 22, 2021 | 47.96 | 48.54 | 47.86 | 48.10 | 354,325 | +0.30(+0.62%) |
Oct 21, 2021 | 47.92 | 48.32 | 47.67 | 47.80 | 556,403 | -0.16(-0.33%) |
Oct 20, 2021 | 46.60 | 48.68 | 46.49 | 47.96 | 1,282,607 | +3.50(+7.88%) |
Oct 19, 2021 | 44.80 | 45.08 | 43.18 | 44.45 | 373,316 | -0.20(-0.44%) |
Oct 18, 2021 | 44.86 | 45.41 | 44.46 | 44.65 | 324,421 | -0.41(-0.91%) |
Oct 15, 2021 | 46.24 | 46.24 | 45.04 | 45.06 | 362,300 | -0.11(-0.25%) |
Oct 14, 2021 | 45.55 | 45.58 | 44.84 | 45.17 | 244,322 | +0.37(+0.83%) |
Oct 13, 2021 | 45.11 | 45.12 | 43.83 | 44.80 | 291,694 | -0.50(-1.11%) |
Oct 12, 2021 | 45.06 | 45.39 | 44.82 | 45.30 | 205,731 | +0.10(+0.23%) |
Oct 11, 2021 | 46.50 | 46.61 | 45.19 | 45.20 | 253,556 | -0.94(-2.04%) |
Oct 08, 2021 | 45.53 | 46.34 | 45.50 | 46.14 | 221,350 | +0.40(+0.88%) |
Oct 07, 2021 | 45.42 | 45.86 | 45.02 | 45.74 | 324,425 | +0.77(+1.72%) |
Oct 06, 2021 | 45.00 | 45.15 | 43.87 | 44.97 | 573,446 | -0.62(-1.35%) |
Oct 05, 2021 | 45.82 | 46.22 | 45.08 | 45.58 | 447,438 | +0.18(+0.39%) |
Oct 04, 2021 | 44.97 | 45.61 | 44.75 | 45.40 | 826,280 | +0.43(+0.95%) |
Oct 01, 2021 | 43.96 | 45.37 | 43.81 | 44.97 | 336,686 | +1.06(+2.42%) |
Sep 30, 2021 | 44.46 | 44.59 | 43.88 | 43.91 | 387,953 | -0.20(-0.46%) |
Sep 29, 2021 | 43.43 | 44.28 | 43.27 | 44.12 | 195,896 | +0.33(+0.74%) |
Sep 28, 2021 | 44.72 | 44.91 | 43.65 | 43.79 | 272,431 | -0.62(-1.38%) |
Sep 27, 2021 | 42.72 | 44.83 | 42.72 | 44.41 | 382,288 | +2.13(+5.05%) |
Sep 24, 2021 | 41.95 | 42.64 | 41.31 | 42.27 | 288,736 | +0.26(+0.62%) |
Sep 23, 2021 | 40.61 | 42.36 | 40.61 | 42.01 | 261,606 | +1.77(+4.40%) |
Sep 22, 2021 | 40.02 | 40.66 | 39.67 | 40.24 | 234,562 | +0.75(+1.91%) |
Sep 21, 2021 | 39.88 | 40.91 | 39.34 | 39.49 | 233,869 | -0.20(-0.49%) |
Sep 20, 2021 | 39.42 | 40.42 | 38.82 | 39.68 | 395,172 | -0.98(-2.41%) |
Sep 17, 2021 | 41.08 | 41.59 | 40.47 | 40.66 | 1,610,150 | -0.24(-0.59%) |
Sep 16, 2021 | 40.99 | 41.46 | 40.46 | 40.90 | 330,412 | +0.25(+0.62%) |
Sep 15, 2021 | 40.02 | 41.08 | 39.85 | 40.65 | 329,134 | +0.75(+1.89%) |
Sep 14, 2021 | 41.26 | 41.34 | 39.65 | 39.90 | 414,273 | -1.11(-2.70%) |
Sep 13, 2021 | 40.98 | 41.19 | 40.33 | 41.00 | 410,937 | +0.62(+1.55%) |
Sep 10, 2021 | 41.76 | 41.80 | 40.28 | 40.38 | 510,542 | -0.98(-2.37%) |
Sep 09, 2021 | 41.18 | 42.10 | 41.00 | 41.36 | 393,074 | +0.20(+0.50%) |
Sep 08, 2021 | 41.89 | 41.95 | 40.72 | 41.15 | 336,448 | -0.99(-2.34%) |
Sep 07, 2021 | 42.01 | 42.77 | 41.82 | 42.14 | 393,623 | +0.48(+1.14%) |
Sep 03, 2021 | 41.94 | 42.57 | 41.49 | 41.67 | 270,876 | -0.25(-0.60%) |
Sep 02, 2021 | 42.24 | 42.55 | 41.76 | 41.92 | 382,945 | -0.30(-0.70%) |
Sep 01, 2021 | 42.21 | 42.56 | 41.70 | 42.21 | 426,911 | -0.36(-0.85%) |
Aug 31, 2021 | 42.36 | 42.84 | 42.01 | 42.58 | 293,608 | +0.43(+1.01%) |
Aug 30, 2021 | 43.22 | 43.35 | 42.02 | 42.15 | 228,377 | -1.10(-2.55%) |
Aug 27, 2021 | 42.06 | 43.35 | 42.06 | 43.25 | 410,810 | +1.45(+3.48%) |
Aug 26, 2021 | 42.66 | 42.71 | 41.58 | 41.80 | 258,341 | -0.75(-1.76%) |
Aug 25, 2021 | 42.36 | 43.15 | 42.24 | 42.55 | 202,489 | +0.37(+0.88%) |
Aug 24, 2021 | 42.19 | 42.56 | 42.08 | 42.18 | 253,599 | +0.01(+0.02%) |
Aug 23, 2021 | 42.07 | 42.36 | 41.78 | 42.17 | 375,953 | +0.53(+1.27%) |
Aug 20, 2021 | 40.70 | 41.67 | 40.70 | 41.64 | 428,652 | +0.88(+2.16%) |
Aug 19, 2021 | 40.71 | 41.32 | 40.26 | 40.76 | 391,651 | -0.51(-1.23%) |
Aug 18, 2021 | 41.71 | 42.42 | 41.19 | 41.27 | 311,379 | -0.67(-1.59%) |
Aug 17, 2021 | 42.45 | 42.58 | 41.30 | 41.94 | 448,378 | -0.44(-1.03%) |
Aug 16, 2021 | 41.80 | 42.60 | 41.37 | 42.37 | 319,379 | +0.06(+0.13%) |
Aug 13, 2021 | 42.60 | 42.79 | 42.04 | 42.32 | 207,092 | -0.31(-0.74%) |
Aug 12, 2021 | 42.88 | 42.97 | 42.25 | 42.63 | 274,204 | -0.16(-0.37%) |
Aug 11, 2021 | 42.33 | 42.83 | 41.86 | 42.79 | 289,448 | +0.63(+1.49%) |
Aug 10, 2021 | 40.81 | 42.33 | 40.80 | 42.16 | 360,908 | +1.11(+2.71%) |
Aug 09, 2021 | 41.39 | 41.70 | 40.88 | 41.05 | 239,273 | -0.62(-1.49%) |
Aug 06, 2021 | 40.97 | 42.13 | 40.15 | 41.67 | 372,719 | +1.55(+3.86%) |
Aug 05, 2021 | 39.63 | 40.40 | 39.63 | 40.12 | 229,885 | +0.86(+2.19%) |
Aug 04, 2021 | 39.19 | 39.92 | 39.00 | 39.26 | 380,803 | -0.67(-1.67%) |
Aug 03, 2021 | 39.74 | 40.06 | 38.78 | 39.93 | 402,106 | +0.44(+1.13%) |
Aug 02, 2021 | 40.61 | 41.46 | 39.38 | 39.48 | 352,061 | -1.01(-2.49%) |
Jul 30, 2021 | 40.70 | 41.52 | 40.17 | 40.49 | 379,764 | -0.47(-1.15%) |
Jul 29, 2021 | 41.34 | 41.69 | 40.90 | 40.96 | 259,524 | +0.14(+0.34%) |
Jul 28, 2021 | 40.63 | 41.26 | 39.80 | 40.82 | 403,607 | +0.37(+0.92%) |
Jul 27, 2021 | 40.18 | 41.04 | 39.47 | 40.45 | 341,625 | -0.06(-0.16%) |
Jul 26, 2021 | 40.27 | 41.11 | 40.17 | 40.52 | 267,232 | +0.35(+0.88%) |
Jul 23, 2021 | 39.97 | 40.69 | 39.25 | 40.17 | 391,397 | +0.79(+2.00%) |
Jul 22, 2021 | 40.17 | 40.19 | 39.19 | 39.38 | 402,586 | -1.00(-2.48%) |
Jul 21, 2021 | 41.17 | 41.69 | 40.23 | 40.38 | 866,610 | +1.64(+4.23%) |
Jul 20, 2021 | 37.43 | 39.69 | 37.41 | 38.74 | 796,535 | +1.38(+3.69%) |
Jul 19, 2021 | 36.19 | 38.26 | 36.19 | 37.36 | 561,588 | -1.68(-4.30%) |
Jul 16, 2021 | 41.04 | 41.09 | 38.95 | 39.04 | 435,048 | -1.56(-3.83%) |
Jul 15, 2021 | 39.38 | 40.82 | 39.18 | 40.59 | 467,260 | +0.73(+1.84%) |
Jul 14, 2021 | 40.46 | 41.20 | 39.38 | 39.86 | 292,768 | -0.32(-0.81%) |
Jul 13, 2021 | 40.99 | 41.22 | 39.84 | 40.19 | 292,765 | -0.94(-2.30%) |
Jul 12, 2021 | 40.32 | 41.20 | 39.78 | 41.13 | 298,470 | +0.27(+0.66%) |
Jul 09, 2021 | 39.91 | 41.00 | 39.40 | 40.86 | 375,270 | +1.93(+4.95%) |
Jul 08, 2021 | 38.18 | 39.37 | 38.02 | 38.94 | 502,573 | -0.47(-1.20%) |
Jul 07, 2021 | 39.31 | 40.12 | 39.26 | 39.41 | 291,689 | -0.29(-0.72%) |
Jul 06, 2021 | 40.78 | 40.78 | 39.21 | 39.69 | 355,557 | -1.41(-3.43%) |
Jul 02, 2021 | 41.45 | 41.45 | 40.67 | 41.10 | 364,354 | -0.51(-1.22%) |
Jul 01, 2021 | 41.59 | 41.89 | 41.14 | 41.61 | 384,315 | +0.44(+1.08%) |
Jun 30, 2021 | 40.79 | 41.37 | 40.79 | 41.17 | 416,428 | +0.05(+0.11%) |
Jun 29, 2021 | 42.21 | 42.56 | 40.93 | 41.12 | 332,112 | -0.76(-1.81%) |
Jun 28, 2021 | 41.92 | 42.86 | 41.01 | 41.88 | 374,316 | -1.21(-2.82%) |
Jun 25, 2021 | 43.04 | 43.70 | 42.73 | 43.09 | 1,235,276 | +0.21(+0.50%) |
Jun 24, 2021 | 42.25 | 42.92 | 41.82 | 42.88 | 340,467 | +0.68(+1.60%) |
Jun 23, 2021 | 42.49 | 42.60 | 42.14 | 42.21 | 295,992 | +0.01(+0.02%) |
Jun 22, 2021 | 42.33 | 42.45 | 41.59 | 42.20 | 313,667 | -0.32(-0.74%) |
Jun 21, 2021 | 40.66 | 42.64 | 40.66 | 42.51 | 477,680 | +2.45(+6.13%) |
Jun 18, 2021 | 41.18 | 41.83 | 40.04 | 40.06 | 1,025,481 | -2.00(-4.76%) |
Jun 17, 2021 | 45.11 | 45.11 | 41.86 | 42.06 | 504,671 | -2.82(-6.28%) |
Jun 16, 2021 | 43.78 | 45.14 | 43.40 | 44.87 | 434,964 | +0.91(+2.07%) |
Jun 15, 2021 | 43.02 | 44.34 | 42.92 | 43.97 | 345,010 | +1.04(+2.42%) |
Jun 14, 2021 | 43.78 | 44.24 | 42.49 | 42.93 | 267,548 | -1.03(-2.34%) |
Jun 11, 2021 | 44.11 | 44.41 | 43.66 | 43.96 | 261,205 | +0.26(+0.59%) |
Jun 10, 2021 | 45.34 | 45.67 | 43.68 | 43.70 | 286,788 | -0.89(-1.99%) |
Jun 09, 2021 | 45.26 | 45.38 | 44.53 | 44.59 | 324,707 | -1.14(-2.49%) |
Jun 08, 2021 | 45.26 | 45.93 | 44.74 | 45.73 | 365,198 | +0.08(+0.18%) |
Jun 07, 2021 | 45.83 | 46.23 | 45.22 | 45.64 | 433,713 | -0.03(-0.06%) |
Jun 04, 2021 | 45.59 | 45.86 | 44.98 | 45.67 | 258,015 | -0.03(-0.06%) |
Jun 03, 2021 | 45.45 | 46.08 | 45.42 | 45.70 | 419,501 | +0.04(+0.08%) |
Jun 02, 2021 | 46.44 | 46.62 | 45.27 | 45.66 | 387,658 | -0.42(-0.92%) |