Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.58 | 39.93 | 39.17 | 39.61 | 52,978 | -0.37(-0.92%) |
Jun 29, 2022 | 40.15 | 40.17 | 39.80 | 39.98 | 45,318 | -0.04(-0.10%) |
Jun 28, 2022 | 40.90 | 41.23 | 39.99 | 40.02 | 102,152 | -0.72(-1.76%) |
Jun 27, 2022 | 40.91 | 40.97 | 40.65 | 40.74 | 26,162 | -0.12(-0.29%) |
Jun 24, 2022 | 40.06 | 40.85 | 40.06 | 40.85 | 69,202 | +1.20(+3.02%) |
Jun 23, 2022 | 39.48 | 39.70 | 39.13 | 39.66 | 35,572 | +0.30(+0.76%) |
Jun 22, 2022 | 39.04 | 39.74 | 39.02 | 39.36 | 43,267 | -0.03(-0.07%) |
Jun 21, 2022 | 38.99 | 39.55 | 38.99 | 39.38 | 217,182 | +0.90(+2.33%) |
Jun 17, 2022 | 38.58 | 38.81 | 38.16 | 38.49 | 77,407 | +0.10(+0.25%) |
Jun 16, 2022 | 38.82 | 38.82 | 38.14 | 38.39 | 121,374 | -1.22(-3.07%) |
Jun 15, 2022 | 39.36 | 39.99 | 38.97 | 39.61 | 44,796 | +0.55(+1.41%) |
Jun 14, 2022 | 39.35 | 39.50 | 38.78 | 39.06 | 36,435 | -0.10(-0.25%) |
Jun 13, 2022 | 39.63 | 39.84 | 39.03 | 39.15 | 102,303 | -1.56(-3.82%) |
Jun 10, 2022 | 41.20 | 41.20 | 40.71 | 40.71 | 30,643 | -1.19(-2.84%) |
Jun 09, 2022 | 42.80 | 42.91 | 41.90 | 41.90 | 24,381 | -1.03(-2.41%) |
Jun 08, 2022 | 43.31 | 43.36 | 42.85 | 42.93 | 19,014 | -0.50(-1.16%) |
Jun 07, 2022 | 42.76 | 43.47 | 42.76 | 43.43 | 51,108 | +0.43(+1.01%) |
Jun 06, 2022 | 43.26 | 43.47 | 42.94 | 43.00 | 36,016 | +0.12(+0.27%) |
Jun 03, 2022 | 43.02 | 43.20 | 42.81 | 42.88 | 54,390 | -0.66(-1.52%) |
Jun 02, 2022 | 42.92 | 43.56 | 42.66 | 43.54 | 90,951 | +0.62(+1.45%) |
Jun 01, 2022 | 43.44 | 43.48 | 42.63 | 42.92 | 42,735 | -0.31(-0.72%) |
May 31, 2022 | 43.39 | 43.55 | 42.99 | 43.23 | 36,192 | -0.22(-0.51%) |
May 27, 2022 | 42.73 | 43.45 | 42.73 | 43.45 | 99,425 | +0.90(+2.11%) |
May 26, 2022 | 41.92 | 42.67 | 41.92 | 42.55 | 54,528 | +0.81(+1.94%) |
May 25, 2022 | 41.18 | 41.96 | 41.18 | 41.74 | 48,561 | +0.42(+1.03%) |
May 24, 2022 | 41.15 | 41.47 | 40.66 | 41.32 | 92,384 | -0.32(-0.77%) |
May 23, 2022 | 41.15 | 41.76 | 41.15 | 41.64 | 56,707 | +0.80(+1.96%) |
May 20, 2022 | 41.15 | 41.28 | 39.98 | 40.83 | 66,202 | +0.01(+0.02%) |
May 19, 2022 | 40.87 | 41.30 | 40.72 | 40.82 | 616,638 | -0.32(-0.77%) |
May 18, 2022 | 42.25 | 42.25 | 41.03 | 41.14 | 144,551 | -1.62(-3.79%) |
May 17, 2022 | 42.52 | 42.79 | 42.27 | 42.77 | 66,795 | +0.83(+1.98%) |
May 16, 2022 | 41.88 | 42.30 | 41.69 | 41.94 | 55,201 | -0.11(-0.25%) |
May 13, 2022 | 41.60 | 42.15 | 41.54 | 42.04 | 54,827 | +0.86(+2.09%) |
May 12, 2022 | 40.83 | 41.37 | 40.47 | 41.18 | 61,387 | -0.03(-0.07%) |
May 11, 2022 | 41.72 | 42.40 | 41.18 | 41.21 | 57,155 | -0.67(-1.59%) |
May 10, 2022 | 42.36 | 42.54 | 41.46 | 41.88 | 304,245 | +0.03(+0.07%) |
May 09, 2022 | 42.22 | 42.43 | 41.77 | 41.85 | 65,432 | -1.15(-2.67%) |
May 06, 2022 | 43.03 | 43.27 | 42.52 | 43.00 | 60,407 | -0.19(-0.45%) |
May 05, 2022 | 44.15 | 44.15 | 42.83 | 43.19 | 43,678 | -1.48(-3.31%) |
May 04, 2022 | 43.39 | 44.70 | 43.23 | 44.67 | 16,179 | +1.31(+3.03%) |
May 03, 2022 | 43.24 | 43.64 | 43.08 | 43.36 | 31,550 | +0.25(+0.58%) |
May 02, 2022 | 42.86 | 43.14 | 42.26 | 43.10 | 33,942 | +0.32(+0.74%) |
Apr 29, 2022 | 44.04 | 44.10 | 42.79 | 42.79 | 35,247 | -1.59(-3.59%) |
Apr 28, 2022 | 43.84 | 44.61 | 43.45 | 44.38 | 30,565 | +1.00(+2.32%) |
Apr 27, 2022 | 43.37 | 43.90 | 43.30 | 43.37 | 28,536 | -0.02(-0.04%) |
Apr 26, 2022 | 44.13 | 44.13 | 43.38 | 43.39 | 19,254 | -1.12(-2.52%) |
Apr 25, 2022 | 43.95 | 44.53 | 43.58 | 44.51 | 55,182 | +0.23(+0.52%) |
Apr 22, 2022 | 45.38 | 45.40 | 44.24 | 44.28 | 36,553 | -1.30(-2.86%) |
Apr 21, 2022 | 46.66 | 46.68 | 45.57 | 45.59 | 17,329 | -0.64(-1.38%) |
Apr 20, 2022 | 46.33 | 46.46 | 46.15 | 46.22 | 64,326 | +0.05(+0.11%) |
Apr 19, 2022 | 45.56 | 46.25 | 45.56 | 46.18 | 14,750 | +0.67(+1.46%) |
Apr 18, 2022 | 45.31 | 45.68 | 45.31 | 45.51 | 43,889 | +0.03(+0.06%) |
Apr 14, 2022 | 45.92 | 46.00 | 45.48 | 45.48 | 18,760 | -0.53(-1.15%) |
Apr 13, 2022 | 45.53 | 46.04 | 45.53 | 46.01 | 37,390 | +0.44(+0.98%) |
Apr 12, 2022 | 46.10 | 46.23 | 45.44 | 45.57 | 32,641 | -0.13(-0.27%) |
Apr 11, 2022 | 46.01 | 46.15 | 45.66 | 45.69 | 28,131 | -0.64(-1.38%) |
Apr 08, 2022 | 46.23 | 46.61 | 46.21 | 46.33 | 28,117 | -0.02(-0.04%) |
Apr 07, 2022 | 46.14 | 46.55 | 45.87 | 46.35 | 24,547 | +0.20(+0.44%) |
Apr 06, 2022 | 46.04 | 46.29 | 45.86 | 46.15 | 64,061 | -0.38(-0.81%) |
Apr 05, 2022 | 46.88 | 47.20 | 46.44 | 46.52 | 42,351 | -0.53(-1.13%) |
Apr 04, 2022 | 46.71 | 47.06 | 46.66 | 47.06 | 19,666 | +0.31(+0.66%) |
Apr 01, 2022 | 46.92 | 46.92 | 46.36 | 46.75 | 96,465 | +0.03(+0.06%) |
Mar 31, 2022 | 47.31 | 47.34 | 46.68 | 46.72 | 23,711 | -0.68(-1.43%) |
Mar 30, 2022 | 47.63 | 47.69 | 47.26 | 47.39 | 33,117 | -0.28(-0.59%) |
Mar 29, 2022 | 47.71 | 47.71 | 47.33 | 47.67 | 29,222 | +0.45(+0.96%) |
Mar 28, 2022 | 46.87 | 47.22 | 46.70 | 47.22 | 26,730 | +0.21(+0.45%) |
Mar 25, 2022 | 46.74 | 47.03 | 46.72 | 47.01 | 26,902 | +0.28(+0.60%) |
Mar 24, 2022 | 46.31 | 46.73 | 46.30 | 46.73 | 32,280 | +0.63(+1.36%) |
Mar 23, 2022 | 46.50 | 46.53 | 46.10 | 46.10 | 21,553 | -0.50(-1.08%) |
Mar 22, 2022 | 46.34 | 46.73 | 46.34 | 46.60 | 27,726 | +0.47(+1.01%) |
Mar 21, 2022 | 46.11 | 46.27 | 45.79 | 46.14 | 45,866 | +0.02(+0.04%) |
Mar 18, 2022 | 45.65 | 46.13 | 45.56 | 46.12 | 31,559 | +0.47(+1.03%) |
Mar 17, 2022 | 44.93 | 45.65 | 44.93 | 45.65 | 20,827 | +0.55(+1.22%) |
Mar 16, 2022 | 44.65 | 45.12 | 44.12 | 45.10 | 52,721 | +0.94(+2.14%) |
Mar 15, 2022 | 43.50 | 44.20 | 43.50 | 44.16 | 27,684 | +0.83(+1.91%) |
Mar 14, 2022 | 43.73 | 44.04 | 43.25 | 43.33 | 35,964 | -0.29(-0.66%) |
Mar 11, 2022 | 44.42 | 44.42 | 43.56 | 43.62 | 21,753 | -0.49(-1.11%) |
Mar 10, 2022 | 43.80 | 44.20 | 43.62 | 44.11 | 62,776 | -0.15(-0.35%) |
Mar 09, 2022 | 44.10 | 44.45 | 43.91 | 44.26 | 46,414 | +1.01(+2.34%) |
Mar 08, 2022 | 43.52 | 44.23 | 43.17 | 43.25 | 36,799 | -0.27(-0.62%) |
Mar 07, 2022 | 44.66 | 44.66 | 43.52 | 43.52 | 49,774 | -1.26(-2.82%) |
Mar 04, 2022 | 44.85 | 44.90 | 44.39 | 44.79 | 46,316 | -0.37(-0.82%) |
Mar 03, 2022 | 45.65 | 45.65 | 44.98 | 45.16 | 48,557 | -0.21(-0.47%) |
Mar 02, 2022 | 44.76 | 45.49 | 44.71 | 45.37 | 65,823 | +0.89(+2.01%) |
Mar 01, 2022 | 45.16 | 45.19 | 44.26 | 44.48 | 233,046 | -0.72(-1.59%) |
Feb 28, 2022 | 44.79 | 45.35 | 44.67 | 45.20 | 33,720 | -0.14(-0.32%) |
Feb 25, 2022 | 44.37 | 45.36 | 44.76 | 45.34 | 41,331 | +1.09(+2.46%) |
Feb 24, 2022 | 42.80 | 44.37 | 42.74 | 44.25 | 482,935 | +0.41(+0.94%) |
Feb 23, 2022 | 44.83 | 44.83 | 43.78 | 43.84 | 31,491 | -0.72(-1.62%) |
Feb 22, 2022 | 44.84 | 45.08 | 44.27 | 44.56 | 51,218 | -0.44(-0.98%) |
Feb 18, 2022 | 45.00 | 0 | -0.29(-0.64%) | |||
Feb 17, 2022 | 45.86 | 45.96 | 45.29 | 45.29 | 30,283 | -0.95(-2.06%) |
Feb 16, 2022 | 46.07 | 46.34 | 45.82 | 46.25 | 33,856 | +0.06(+0.12%) |
Feb 15, 2022 | 46.00 | 46.23 | 46.00 | 46.19 | 51,542 | +0.63(+1.37%) |
Feb 14, 2022 | 45.73 | 45.74 | 45.24 | 45.56 | 72,207 | -0.20(-0.44%) |
Feb 11, 2022 | 46.48 | 46.65 | 45.62 | 45.76 | 59,673 | -0.78(-1.68%) |
Feb 10, 2022 | 46.80 | 47.21 | 46.34 | 46.54 | 40,921 | -0.75(-1.59%) |
Feb 09, 2022 | 47.10 | 47.31 | 47.08 | 47.29 | 27,830 | +0.60(+1.28%) |
Feb 08, 2022 | 46.32 | 46.77 | 46.21 | 46.70 | 42,264 | +0.43(+0.94%) |
Feb 07, 2022 | 46.53 | 46.59 | 46.19 | 46.26 | 29,707 | -0.17(-0.37%) |
Feb 04, 2022 | 46.27 | 46.76 | 45.93 | 46.44 | 36,243 | +0.30(+0.65%) |
Feb 03, 2022 | 46.62 | 46.13 | 46.14 | 326,389 | -1.20(-2.54%) | |
Feb 02, 2022 | 47.15 | 47.40 | 46.89 | 47.34 | 28,119 | +0.42(+0.90%) |
Feb 01, 2022 | 46.59 | 46.95 | 46.37 | 46.92 | 94,893 | +0.36(+0.76%) |
Jan 31, 2022 | 45.69 | 46.56 | 46.56 | 45,630 | +0.77(+1.68%) | |
Jan 28, 2022 | 44.86 | 45.79 | 44.53 | 45.79 | 66,989 | +0.94(+2.10%) |
Jan 27, 2022 | 45.41 | 45.74 | 44.69 | 44.85 | 392,919 | -0.21(-0.47%) |
Jan 26, 2022 | 45.92 | 46.04 | 44.63 | 45.06 | 526,380 | -0.11(-0.23%) |
Jan 25, 2022 | 45.02 | 45.67 | 44.45 | 45.17 | 59,671 | -0.41(-0.91%) |
Jan 24, 2022 | 44.67 | 45.62 | 43.72 | 45.58 | 425,374 | +0.09(+0.19%) |
Jan 21, 2022 | 46.26 | 46.35 | 45.46 | 45.49 | 138,601 | -0.83(-1.79%) |
Jan 20, 2022 | 47.05 | 47.49 | 46.26 | 46.32 | 53,820 | -0.53(-1.13%) |
Jan 19, 2022 | 47.56 | 47.56 | 46.82 | 46.85 | 81,823 | -0.50(-1.06%) |
Jan 18, 2022 | 47.85 | 47.85 | 47.24 | 47.35 | 211,967 | -0.89(-1.84%) |
Jan 14, 2022 | 48.24 | 0 | +0.09(+0.18%) | |||
Jan 13, 2022 | 48.78 | 48.79 | 48.15 | 48.15 | 34,876 | -0.55(-1.13%) |
Jan 12, 2022 | 48.87 | 48.88 | 48.51 | 48.70 | 27,949 | +0.06(+0.12%) |
Jan 11, 2022 | 48.29 | 48.64 | 47.96 | 48.64 | 64,237 | +0.42(+0.88%) |
Jan 10, 2022 | 47.89 | 48.26 | 47.40 | 48.22 | 120,048 | +0.02(+0.04%) |
Jan 07, 2022 | 48.20 | 48.42 | 48.03 | 48.20 | 1,399,747 | -0.03(-0.05%) |
Jan 06, 2022 | 48.13 | 48.52 | 48.02 | 48.23 | 67,022 | +0.05(+0.09%) |
Jan 05, 2022 | 48.93 | 49.14 | 48.18 | 48.18 | 75,753 | -0.84(-1.71%) |
Jan 04, 2022 | 48.96 | 49.14 | 48.83 | 49.02 | 89,569 | +0.14(+0.30%) |
Jan 03, 2022 | 48.76 | 48.87 | 48.43 | 48.87 | 143,944 | +0.39(+0.81%) |
Dec 31, 2021 | 48.71 | 48.71 | 48.48 | 48.48 | 22,039 | -0.15(-0.32%) |
Dec 30, 2021 | 48.77 | 48.95 | 48.63 | 48.63 | 36,832 | -0.15(-0.32%) |
Dec 29, 2021 | 48.77 | 48.88 | 48.67 | 48.79 | 23,456 | +0.09(+0.18%) |
Dec 28, 2021 | 48.80 | 48.88 | 48.63 | 48.70 | 695,202 | +0.01(+0.02%) |
Dec 27, 2021 | 48.19 | 48.71 | 48.19 | 48.69 | 39,402 | +0.56(+1.17%) |
Dec 23, 2021 | 47.92 | 48.23 | 47.92 | 48.13 | 43,463 | +0.29(+0.60%) |
Dec 22, 2021 | 47.48 | 47.84 | 47.39 | 47.84 | 24,151 | +0.39(+0.83%) |
Dec 21, 2021 | 47.09 | 47.45 | 46.85 | 47.45 | 50,580 | +0.79(+1.68%) |
Dec 20, 2021 | 46.82 | 46.82 | 46.29 | 46.66 | 148,772 | -0.60(-1.28%) |
Dec 17, 2021 | 47.48 | 47.67 | 47.15 | 47.26 | 42,510 | -0.49(-1.02%) |
Dec 16, 2021 | 48.10 | 48.26 | 47.62 | 47.75 | 40,368 | -0.25(-0.52%) |
Dec 15, 2021 | 47.28 | 48.00 | 47.05 | 48.00 | 87,097 | +0.75(+1.58%) |
Dec 14, 2021 | 47.25 | 47.45 | 47.08 | 47.25 | 10,021 | -0.23(-0.48%) |
Dec 13, 2021 | 47.68 | 47.71 | 47.45 | 47.48 | 25,285 | -0.28(-0.58%) |
Dec 10, 2021 | 47.58 | 47.76 | 47.40 | 47.76 | 30,089 | +0.48(+1.01%) |
Dec 09, 2021 | 47.37 | 47.47 | 47.24 | 47.28 | 20,794 | -0.14(-0.30%) |
Dec 08, 2021 | 47.46 | 47.47 | 47.19 | 47.43 | 379,041 | +0.08(+0.16%) |
Dec 07, 2021 | 47.11 | 47.46 | 47.08 | 47.35 | 30,994 | +0.76(+1.63%) |
Dec 06, 2021 | 46.33 | 46.81 | 46.33 | 46.59 | 21,162 | +0.56(+1.21%) |
Dec 03, 2021 | 46.46 | 46.52 | 45.73 | 46.04 | 29,649 | -0.18(-0.39%) |
Dec 02, 2021 | 45.53 | 46.41 | 45.53 | 46.22 | 23,563 | +0.66(+1.45%) |
Dec 01, 2021 | 46.54 | 46.84 | 45.56 | 45.56 | 16,013 | -0.37(-0.82%) |
Nov 30, 2021 | 46.61 | 46.65 | 45.93 | 45.93 | 28,287 | -0.97(-2.06%) |
Nov 29, 2021 | 46.99 | 47.06 | 46.65 | 46.90 | 14,882 | +0.37(+0.80%) |
Nov 26, 2021 | 46.70 | 46.90 | 46.46 | 46.52 | 14,632 | -0.98(-2.06%) |
Nov 24, 2021 | 47.32 | 47.50 | 47.23 | 47.50 | 20,377 | +0.07(+0.14%) |
Nov 23, 2021 | 47.28 | 47.48 | 47.09 | 47.43 | 20,186 | +0.16(+0.34%) |
Nov 22, 2021 | 47.35 | 47.66 | 47.27 | 47.27 | 14,253 | +0.06(+0.12%) |
Nov 19, 2021 | 47.37 | 47.39 | 47.20 | 47.22 | 20,636 | -0.15(-0.32%) |
Nov 18, 2021 | 47.34 | 47.41 | 47.37 | 47.37 | 13,388 | +0.00(+0.00%) |
Nov 17, 2021 | 47.43 | 47.45 | 47.34 | 47.37 | 54,109 | -0.18(-0.38%) |
Nov 16, 2021 | 47.49 | 47.71 | 47.49 | 47.55 | 21,745 | +0.13(+0.28%) |
Nov 15, 2021 | 47.55 | 47.58 | 47.38 | 47.42 | 205,584 | -0.03(-0.06%) |
Nov 12, 2021 | 47.24 | 47.47 | 47.18 | 47.45 | 18,545 | +0.32(+0.69%) |
Nov 11, 2021 | 47.13 | 47.20 | 47.11 | 47.12 | 10,871 | +0.04(+0.08%) |
Nov 10, 2021 | 47.28 | 47.03 | 47.08 | 26,811 | -0.25(-0.53%) | |
Nov 09, 2021 | 47.45 | 47.45 | 47.18 | 47.33 | 26,546 | -0.05(-0.10%) |
Nov 08, 2021 | 47.48 | 47.51 | 47.29 | 47.38 | 16,518 | +0.06(+0.13%) |
Nov 05, 2021 | 47.42 | 47.53 | 47.21 | 47.32 | 20,081 | +0.15(+0.32%) |
Nov 04, 2021 | 47.23 | 47.27 | 47.03 | 47.17 | 26,925 | +0.01(+0.02%) |
Nov 03, 2021 | 46.84 | 47.18 | 46.84 | 47.16 | 10,266 | +0.29(+0.61%) |
Nov 02, 2021 | 46.73 | 46.91 | 46.73 | 46.87 | 21,455 | +0.26(+0.56%) |
Nov 01, 2021 | 46.78 | 46.61 | 46.51 | 46.61 | 27,577 | -0.00(-0.01%) |
Oct 29, 2021 | 46.30 | 46.67 | 46.30 | 46.61 | 204,202 | +0.05(+0.10%) |
Oct 28, 2021 | 46.45 | 46.56 | 46.39 | 46.56 | 32,825 | +0.36(+0.79%) |
Oct 27, 2021 | 46.42 | 46.51 | 46.19 | 46.20 | 13,162 | -0.27(-0.58%) |
Oct 26, 2021 | 46.62 | 46.47 | 19,570 | +0.05(+0.10%) | ||
Oct 25, 2021 | 46.42 | 46.51 | 46.35 | 46.42 | 17,314 | +0.02(+0.05%) |
Oct 22, 2021 | 46.40 | 46.46 | 46.21 | 46.40 | 29,383 | -0.03(-0.05%) |
Oct 21, 2021 | 46.42 | 46.42 | 46.22 | 46.42 | 20,098 | +0.04(+0.09%) |
Oct 20, 2021 | 46.15 | 46.41 | 46.15 | 46.38 | 29,806 | +0.30(+0.64%) |
Oct 19, 2021 | 45.88 | 46.10 | 45.88 | 46.08 | 40,318 | +0.32(+0.69%) |
Oct 18, 2021 | 45.55 | 45.79 | 45.46 | 45.77 | 19,176 | +0.06(+0.13%) |
Oct 15, 2021 | 45.60 | 45.75 | 45.60 | 45.71 | 7,833 | +0.31(+0.68%) |
Oct 14, 2021 | 45.02 | 45.40 | 45.02 | 45.40 | 18,697 | +0.80(+1.80%) |
Oct 13, 2021 | 44.64 | 44.64 | 44.27 | 44.60 | 42,695 | +0.09(+0.20%) |
Oct 12, 2021 | 44.75 | 44.75 | 44.44 | 44.51 | 24,751 | -0.18(-0.40%) |
Oct 11, 2021 | 45.03 | 45.23 | 44.69 | 44.69 | 33,456 | -0.31(-0.68%) |
Oct 08, 2021 | 45.05 | 45.12 | 44.94 | 45.00 | 19,552 | -0.04(-0.09%) |
Oct 07, 2021 | 45.12 | 45.36 | 45.03 | 45.04 | 18,914 | +0.34(+0.75%) |
Oct 06, 2021 | 44.13 | 44.70 | 44.10 | 44.70 | 16,186 | +0.20(+0.45%) |
Oct 05, 2021 | 44.25 | 44.74 | 44.13 | 44.50 | 35,515 | +0.42(+0.96%) |
Oct 04, 2021 | 44.45 | 44.45 | 43.95 | 44.08 | 31,157 | -0.48(-1.07%) |
Oct 01, 2021 | 44.26 | 44.73 | 43.88 | 44.56 | 78,801 | +0.48(+1.08%) |
Sep 30, 2021 | 44.87 | 44.87 | 44.17 | 44.08 | 20,572 | -0.61(-1.37%) |
Sep 29, 2021 | 44.76 | 44.91 | 44.60 | 44.69 | 93,491 | +0.13(+0.28%) |
Sep 28, 2021 | 45.08 | 45.11 | 44.56 | 44.57 | 23,733 | -0.81(-1.78%) |
Sep 27, 2021 | 45.33 | 45.50 | 45.32 | 45.37 | 44,403 | -0.01(-0.02%) |
Sep 24, 2021 | 45.25 | 45.43 | 45.25 | 45.38 | 39,597 | +0.09(+0.19%) |
Sep 23, 2021 | 44.99 | 45.46 | 44.99 | 45.30 | 16,395 | +0.49(+1.10%) |
Sep 22, 2021 | 44.72 | 45.03 | 44.72 | 44.81 | 15,183 | +0.35(+0.78%) |
Sep 21, 2021 | 44.76 | 44.76 | 44.42 | 44.46 | 13,114 | -0.07(-0.15%) |
Sep 20, 2021 | 44.59 | 44.72 | 43.99 | 44.52 | 73,068 | -0.73(-1.60%) |
Sep 17, 2021 | 45.56 | 45.56 | 45.23 | 45.25 | 13,576 | -0.36(-0.80%) |
Sep 16, 2021 | 45.74 | 45.76 | 45.40 | 45.61 | 16,359 | -0.07(-0.16%) |
Sep 15, 2021 | 45.49 | 45.76 | 45.41 | 45.69 | 19,062 | +0.40(+0.89%) |
Sep 14, 2021 | 45.78 | 45.78 | 45.29 | 45.29 | 13,367 | -0.36(-0.79%) |
Sep 13, 2021 | 45.78 | 45.78 | 45.48 | 45.65 | 12,249 | +0.17(+0.37%) |
Sep 10, 2021 | 45.97 | 45.97 | 45.48 | 45.48 | 13,231 | -0.36(-0.79%) |
Sep 09, 2021 | 46.05 | 46.15 | 45.84 | 45.84 | 21,144 | -0.22(-0.48%) |
Sep 08, 2021 | 45.99 | 46.10 | 45.93 | 46.06 | 56,029 | -0.03(-0.06%) |
Sep 07, 2021 | 46.34 | 46.34 | 46.09 | 46.09 | 7,746 | -0.28(-0.60%) |
Sep 03, 2021 | 46.33 | 46.46 | 46.33 | 46.37 | 7,483 | -0.05(-0.11%) |
Sep 02, 2021 | 46.41 | 46.45 | 46.33 | 46.42 | 19,906 | +0.16(+0.34%) |
Sep 01, 2021 | 46.38 | 46.38 | 46.25 | 46.26 | 20,034 | -0.02(-0.04%) |
Aug 31, 2021 | 46.38 | 46.38 | 46.25 | 46.28 | 31,535 | -0.04(-0.08%) |
Aug 30, 2021 | 46.28 | 46.41 | 46.23 | 46.32 | 10,088 | +0.13(+0.27%) |
Aug 27, 2021 | 46.00 | 46.22 | 46.00 | 46.19 | 11,743 | +0.35(+0.76%) |
Aug 26, 2021 | 46.07 | 46.09 | 45.82 | 45.84 | 19,636 | -0.27(-0.58%) |
Aug 25, 2021 | 46.06 | 46.17 | 45.99 | 46.11 | 25,681 | +0.13(+0.27%) |
Aug 24, 2021 | 46.08 | 46.08 | 45.97 | 45.98 | 14,084 | +0.04(+0.10%) |
Aug 23, 2021 | 45.85 | 46.06 | 45.85 | 45.94 | 12,624 | +0.26(+0.56%) |
Aug 20, 2021 | 45.46 | 45.69 | 45.46 | 45.68 | 15,418 | +0.36(+0.80%) |
Aug 19, 2021 | 44.98 | 45.45 | 44.98 | 45.32 | 20,222 | +0.01(+0.02%) |
Aug 18, 2021 | 45.70 | 45.86 | 45.31 | 45.31 | 34,014 | -0.50(-1.08%) |
Aug 17, 2021 | 45.84 | 45.90 | 45.52 | 45.80 | 28,778 | -0.28(-0.60%) |
Aug 16, 2021 | 45.66 | 46.08 | 45.66 | 46.08 | 28,612 | +0.24(+0.52%) |
Aug 13, 2021 | 45.83 | 45.89 | 45.82 | 45.84 | 15,389 | +0.03(+0.06%) |
Aug 12, 2021 | 45.70 | 45.82 | 45.65 | 45.81 | 187,117 | +0.11(+0.23%) |
Aug 11, 2021 | 45.68 | 45.71 | 45.66 | 45.71 | 19,037 | +0.19(+0.42%) |
Aug 10, 2021 | 45.33 | 45.57 | 45.33 | 45.52 | 31,185 | +0.12(+0.27%) |
Aug 09, 2021 | 45.39 | 45.44 | 45.34 | 45.39 | 62,056 | -0.01(-0.03%) |
Aug 06, 2021 | 45.34 | 45.45 | 45.34 | 45.41 | 23,971 | +0.13(+0.29%) |
Aug 05, 2021 | 45.20 | 45.29 | 45.15 | 45.28 | 32,576 | +0.23(+0.51%) |
Aug 04, 2021 | 45.21 | 45.25 | 45.05 | 45.05 | 16,038 | -0.30(-0.65%) |
Aug 03, 2021 | 44.98 | 45.36 | 44.88 | 45.35 | 32,147 | +0.36(+0.81%) |
Aug 02, 2021 | 45.32 | 45.32 | 44.95 | 44.98 | 16,227 | -0.04(-0.08%) |
Jul 30, 2021 | 45.02 | 45.20 | 45.00 | 45.02 | 18,060 | -0.16(-0.36%) |
Jul 29, 2021 | 45.09 | 45.32 | 45.09 | 45.18 | 60,873 | +0.16(+0.36%) |
Jul 28, 2021 | 45.07 | 45.14 | 44.93 | 45.02 | 14,519 | -0.04(-0.08%) |
Jul 27, 2021 | 45.08 | 45.08 | 44.80 | 45.06 | 16,383 | -0.14(-0.31%) |
Jul 26, 2021 | 44.95 | 45.20 | 44.95 | 45.20 | 28,724 | +0.08(+0.18%) |
Jul 23, 2021 | 44.96 | 45.14 | 44.89 | 45.12 | 13,865 | +0.40(+0.90%) |
Jul 22, 2021 | 44.73 | 44.73 | 44.57 | 44.72 | 18,283 | +0.03(+0.06%) |
Jul 21, 2021 | 44.47 | 44.69 | 44.47 | 44.69 | 22,012 | +0.31(+0.70%) |
Jul 20, 2021 | 43.83 | 44.49 | 43.81 | 44.38 | 20,220 | +0.68(+1.57%) |
Jul 19, 2021 | 43.87 | 43.89 | 43.45 | 43.69 | 77,289 | -0.70(-1.57%) |
Jul 16, 2021 | 44.81 | 44.81 | 44.35 | 44.39 | 20,834 | -0.26(-0.58%) |
Jul 15, 2021 | 44.54 | 44.70 | 44.52 | 44.65 | 33,878 | -0.10(-0.23%) |
Jul 14, 2021 | 44.88 | 44.88 | 44.66 | 44.75 | 120,242 | +0.07(+0.16%) |
Jul 13, 2021 | 44.83 | 44.87 | 44.68 | 44.68 | 12,985 | -0.18(-0.40%) |
Jul 12, 2021 | 44.64 | 44.87 | 44.64 | 44.86 | 22,603 | +0.12(+0.27%) |
Jul 09, 2021 | 44.35 | 44.75 | 44.35 | 44.73 | 31,020 | +0.55(+1.25%) |
Jul 08, 2021 | 44.11 | 44.32 | 43.96 | 44.18 | 17,049 | -0.45(-1.02%) |
Jul 07, 2021 | 44.46 | 44.67 | 44.41 | 44.64 | 29,577 | +0.22(+0.49%) |
Jul 06, 2021 | 44.62 | 44.62 | 44.15 | 44.42 | 26,779 | -0.17(-0.39%) |
Jul 02, 2021 | 44.39 | 44.62 | 44.39 | 44.59 | 16,266 | +0.27(+0.60%) |