Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.46 | 40.91 | 40.38 | 40.90 | 548,078 | +0.19(+0.46%) |
Jul 28, 2022 | 40.59 | 40.74 | 40.28 | 40.72 | 649,881 | +0.15(+0.37%) |
Jul 27, 2022 | 40.03 | 40.67 | 39.97 | 40.56 | 622,882 | +0.90(+2.26%) |
Jul 26, 2022 | 39.96 | 39.96 | 39.67 | 39.67 | 532,610 | -0.37(-0.92%) |
Jul 25, 2022 | 39.98 | 40.07 | 39.84 | 40.04 | 461,735 | +0.45(+1.15%) |
Jul 22, 2022 | 39.90 | 40.09 | 39.47 | 39.58 | 734,648 | -0.17(-0.43%) |
Jul 21, 2022 | 39.31 | 39.75 | 39.25 | 39.75 | 459,059 | +0.19(+0.48%) |
Jul 20, 2022 | 39.57 | 39.69 | 39.39 | 39.56 | 527,159 | -0.01(-0.02%) |
Jul 19, 2022 | 39.24 | 39.61 | 39.20 | 39.57 | 402,410 | +0.77(+1.97%) |
Jul 18, 2022 | 39.14 | 39.31 | 38.79 | 38.81 | 337,392 | +0.09(+0.24%) |
Jul 15, 2022 | 38.50 | 38.74 | 38.27 | 38.71 | 431,680 | +0.45(+1.19%) |
Jul 14, 2022 | 38.06 | 38.34 | 37.76 | 38.26 | 689,476 | -0.41(-1.05%) |
Jul 13, 2022 | 38.33 | 38.85 | 38.22 | 38.67 | 745,088 | +0.00(+0.00%) |
Jul 12, 2022 | 38.65 | 38.85 | 38.51 | 38.67 | 413,406 | +0.18(+0.47%) |
Jul 11, 2022 | 38.68 | 38.71 | 38.43 | 38.49 | 629,507 | -1.00(-2.54%) |
Jul 08, 2022 | 39.43 | 39.67 | 39.23 | 39.49 | 431,954 | -0.11(-0.29%) |
Jul 07, 2022 | 39.29 | 39.61 | 39.29 | 39.60 | 486,428 | +0.72(+1.85%) |
Jul 06, 2022 | 38.86 | 38.94 | 38.52 | 38.88 | 666,197 | +0.11(+0.29%) |
Jul 05, 2022 | 38.41 | 38.81 | 38.24 | 38.77 | 734,861 | -0.40(-1.01%) |
Jul 01, 2022 | 38.81 | 39.19 | 38.59 | 39.17 | 878,428 | -0.16(-0.41%) |
Jun 30, 2022 | 38.98 | 39.36 | 38.77 | 39.33 | 1,017,843 | -0.29(-0.74%) |
Jun 29, 2022 | 39.69 | 39.84 | 39.57 | 39.62 | 1,271,240 | -0.05(-0.12%) |
Jun 28, 2022 | 40.28 | 40.42 | 39.67 | 39.67 | 540,478 | -0.01(-0.02%) |
Jun 27, 2022 | 39.89 | 39.95 | 39.64 | 39.68 | 657,150 | +0.05(+0.12%) |
Jun 24, 2022 | 39.11 | 39.65 | 39.05 | 39.63 | 658,438 | +0.92(+2.37%) |
Jun 23, 2022 | 38.78 | 38.80 | 38.35 | 38.71 | 568,532 | +0.01(+0.02%) |
Jun 22, 2022 | 38.60 | 38.98 | 38.51 | 38.70 | 604,038 | -0.42(-1.06%) |
Jun 21, 2022 | 39.02 | 39.36 | 38.95 | 39.12 | 462,092 | +0.83(+2.17%) |
Jun 17, 2022 | 38.51 | 38.69 | 38.06 | 38.29 | 688,238 | -0.38(-0.98%) |
Jun 16, 2022 | 38.58 | 38.89 | 38.28 | 38.67 | 511,394 | -0.88(-2.22%) |
Jun 15, 2022 | 39.07 | 39.74 | 38.79 | 39.54 | 583,227 | +0.66(+1.70%) |
Jun 14, 2022 | 39.13 | 39.21 | 38.60 | 38.88 | 574,909 | -0.24(-0.60%) |
Jun 13, 2022 | 39.48 | 39.65 | 39.01 | 39.12 | 647,219 | -1.36(-3.36%) |
Jun 10, 2022 | 40.77 | 40.77 | 40.23 | 40.48 | 512,098 | -0.89(-2.15%) |
Jun 09, 2022 | 41.99 | 42.03 | 41.37 | 41.37 | 620,492 | -1.05(-2.47%) |
Jun 08, 2022 | 42.59 | 42.72 | 42.36 | 42.42 | 263,710 | -0.57(-1.33%) |
Jun 07, 2022 | 42.36 | 43.03 | 42.34 | 42.99 | 310,184 | +0.01(+0.02%) |
Jun 06, 2022 | 43.20 | 43.33 | 42.89 | 42.98 | 387,572 | +0.09(+0.21%) |
Jun 03, 2022 | 43.08 | 43.14 | 42.78 | 42.88 | 339,116 | -0.59(-1.36%) |
Jun 02, 2022 | 42.83 | 43.47 | 42.74 | 43.47 | 537,701 | +0.84(+1.97%) |
Jun 01, 2022 | 43.18 | 43.21 | 42.46 | 42.64 | 440,259 | +0.02(+0.04%) |
May 31, 2022 | 42.72 | 42.87 | 42.54 | 42.62 | 460,028 | -0.31(-0.73%) |
May 27, 2022 | 42.62 | 42.93 | 42.49 | 42.93 | 542,239 | +0.87(+2.08%) |
May 26, 2022 | 41.73 | 42.15 | 41.66 | 42.06 | 462,482 | +0.22(+0.53%) |
May 25, 2022 | 41.51 | 41.98 | 41.49 | 41.84 | 361,626 | +0.07(+0.18%) |
May 24, 2022 | 41.68 | 41.84 | 41.32 | 41.76 | 535,868 | -0.27(-0.64%) |
May 23, 2022 | 41.85 | 42.11 | 41.75 | 42.03 | 382,221 | +0.32(+0.77%) |
May 20, 2022 | 41.87 | 41.96 | 41.19 | 41.71 | 633,167 | +0.39(+0.94%) |
May 19, 2022 | 40.90 | 41.52 | 40.85 | 41.32 | 835,355 | +0.52(+1.26%) |
May 18, 2022 | 41.46 | 41.53 | 40.69 | 40.80 | 780,254 | -0.85(-2.03%) |
May 17, 2022 | 41.56 | 41.69 | 41.34 | 41.65 | 607,196 | +0.77(+1.89%) |
May 16, 2022 | 40.72 | 41.12 | 40.62 | 40.88 | 523,283 | +0.09(+0.23%) |
May 13, 2022 | 40.28 | 40.84 | 40.26 | 40.79 | 823,231 | +1.25(+3.17%) |
May 12, 2022 | 39.70 | 39.83 | 39.15 | 39.53 | 1,241,132 | -0.47(-1.17%) |
May 11, 2022 | 40.70 | 40.94 | 39.99 | 40.00 | 1,012,139 | -0.18(-0.46%) |
May 10, 2022 | 40.91 | 40.91 | 39.95 | 40.19 | 680,908 | -0.02(-0.05%) |
May 09, 2022 | 40.91 | 40.91 | 40.08 | 40.21 | 916,622 | -1.19(-2.87%) |
May 06, 2022 | 41.56 | 41.63 | 41.09 | 41.39 | 892,820 | -0.60(-1.43%) |
May 05, 2022 | 42.89 | 42.90 | 41.68 | 41.99 | 913,606 | -1.45(-3.33%) |
May 04, 2022 | 42.61 | 43.52 | 42.27 | 43.44 | 1,476,197 | +0.78(+1.83%) |
May 03, 2022 | 42.56 | 42.81 | 42.50 | 42.65 | 754,017 | +0.41(+0.96%) |
May 02, 2022 | 42.18 | 42.36 | 41.80 | 42.25 | 859,101 | -0.05(-0.11%) |
Apr 29, 2022 | 43.04 | 43.29 | 42.26 | 42.30 | 631,951 | -0.52(-1.23%) |
Apr 28, 2022 | 42.55 | 42.89 | 42.20 | 42.82 | 533,716 | +0.52(+1.22%) |
Apr 27, 2022 | 42.19 | 42.56 | 42.05 | 42.30 | 576,419 | +0.38(+0.90%) |
Apr 26, 2022 | 42.47 | 42.52 | 41.92 | 41.93 | 1,294,255 | -0.76(-1.79%) |
Apr 25, 2022 | 42.42 | 42.77 | 42.08 | 42.69 | 1,054,842 | -0.55(-1.28%) |
Apr 22, 2022 | 44.04 | 44.05 | 43.24 | 43.24 | 390,350 | -1.21(-2.71%) |
Apr 21, 2022 | 45.29 | 45.32 | 44.39 | 44.45 | 586,958 | -0.75(-1.67%) |
Apr 20, 2022 | 45.22 | 45.32 | 45.08 | 45.21 | 303,588 | +0.11(+0.24%) |
Apr 19, 2022 | 44.60 | 45.09 | 44.53 | 45.09 | 562,364 | +0.46(+1.03%) |
Apr 18, 2022 | 44.50 | 44.86 | 44.45 | 44.63 | 499,593 | -0.28(-0.62%) |
Apr 14, 2022 | 45.14 | 45.17 | 44.87 | 44.91 | 708,318 | -0.16(-0.35%) |
Apr 13, 2022 | 44.66 | 45.12 | 44.62 | 45.07 | 655,657 | +0.25(+0.55%) |
Apr 12, 2022 | 45.13 | 45.25 | 44.74 | 44.82 | 362,299 | -0.02(-0.04%) |
Apr 11, 2022 | 44.98 | 45.07 | 44.79 | 44.84 | 305,882 | -0.64(-1.40%) |
Apr 08, 2022 | 45.32 | 45.61 | 45.24 | 45.47 | 237,701 | +0.05(+0.10%) |
Apr 07, 2022 | 45.38 | 45.51 | 45.05 | 45.43 | 405,260 | -0.08(-0.18%) |
Apr 06, 2022 | 45.68 | 45.78 | 45.28 | 45.51 | 538,063 | -0.40(-0.86%) |
Apr 05, 2022 | 46.39 | 46.55 | 45.81 | 45.90 | 551,427 | -0.35(-0.76%) |
Apr 04, 2022 | 45.89 | 46.28 | 45.86 | 46.25 | 502,098 | +0.37(+0.80%) |
Apr 01, 2022 | 45.78 | 45.89 | 45.56 | 45.89 | 811,610 | +0.57(+1.26%) |
Mar 31, 2022 | 45.71 | 45.78 | 45.32 | 45.32 | 815,854 | -0.67(-1.46%) |
Mar 30, 2022 | 46.04 | 46.28 | 45.86 | 45.99 | 540,552 | +0.00(+0.00%) |
Mar 29, 2022 | 45.78 | 45.99 | 45.55 | 45.99 | 519,498 | +0.60(+1.32%) |
Mar 28, 2022 | 45.20 | 45.39 | 45.02 | 45.39 | 797,694 | -0.16(-0.34%) |
Mar 25, 2022 | 45.32 | 45.55 | 45.22 | 45.55 | 1,132,149 | +0.04(+0.08%) |
Mar 24, 2022 | 45.28 | 45.55 | 45.16 | 45.51 | 543,988 | +0.59(+1.31%) |
Mar 23, 2022 | 44.77 | 45.18 | 44.76 | 44.92 | 790,384 | -0.19(-0.43%) |
Mar 22, 2022 | 44.94 | 45.12 | 44.89 | 45.11 | 1,092,523 | +0.41(+0.93%) |
Mar 21, 2022 | 44.69 | 44.84 | 44.44 | 44.70 | 847,679 | -0.20(-0.45%) |
Mar 18, 2022 | 44.11 | 44.90 | 44.11 | 44.90 | 1,016,779 | +0.80(+1.82%) |
Mar 17, 2022 | 43.65 | 44.22 | 43.65 | 44.10 | 792,023 | +0.32(+0.74%) |
Mar 16, 2022 | 43.00 | 43.78 | 42.68 | 43.78 | 1,344,817 | +1.87(+4.46%) |
Mar 15, 2022 | 41.58 | 41.96 | 41.51 | 41.91 | 621,810 | +0.17(+0.40%) |
Mar 14, 2022 | 42.21 | 42.45 | 41.59 | 41.74 | 489,943 | -0.43(-1.03%) |
Mar 11, 2022 | 42.75 | 42.75 | 42.09 | 42.18 | 480,299 | -0.35(-0.82%) |
Mar 10, 2022 | 42.33 | 42.63 | 42.19 | 42.53 | 356,752 | +0.32(+0.76%) |
Mar 09, 2022 | 42.23 | 42.34 | 42.03 | 42.20 | 563,898 | +0.81(+1.96%) |
Mar 08, 2022 | 41.71 | 42.04 | 41.25 | 41.39 | 1,059,990 | -0.52(-1.23%) |
Mar 07, 2022 | 42.46 | 42.48 | 41.82 | 41.91 | 357,584 | -0.92(-2.15%) |
Mar 04, 2022 | 42.54 | 42.94 | 42.29 | 42.83 | 653,594 | +0.15(+0.35%) |
Mar 03, 2022 | 43.09 | 43.17 | 42.55 | 42.68 | 666,548 | -0.41(-0.94%) |
Mar 02, 2022 | 42.81 | 43.16 | 42.66 | 43.09 | 512,532 | +0.71(+1.67%) |
Mar 01, 2022 | 42.65 | 42.79 | 42.11 | 42.38 | 719,246 | -0.56(-1.31%) |
Feb 28, 2022 | 42.66 | 43.10 | 42.62 | 42.94 | 697,125 | -0.41(-0.96%) |
Feb 25, 2022 | 42.69 | 43.35 | 42.76 | 43.35 | 550,936 | +0.60(+1.40%) |
Feb 24, 2022 | 42.04 | 42.77 | 41.79 | 42.76 | 728,520 | -0.42(-0.98%) |
Feb 23, 2022 | 43.80 | 43.81 | 43.09 | 43.18 | 448,061 | -0.32(-0.74%) |
Feb 22, 2022 | 43.68 | 43.86 | 43.33 | 43.50 | 441,504 | -0.21(-0.48%) |
Feb 18, 2022 | 43.71 | 0 | -0.29(-0.65%) | |||
Feb 17, 2022 | 44.24 | 44.29 | 43.93 | 44.00 | 377,100 | -0.40(-0.89%) |
Feb 16, 2022 | 44.00 | 44.42 | 43.92 | 44.39 | 367,119 | +0.46(+1.05%) |
Feb 15, 2022 | 43.58 | 43.95 | 43.56 | 43.93 | 478,149 | +0.59(+1.36%) |
Feb 14, 2022 | 43.50 | 43.54 | 43.08 | 43.35 | 484,510 | +0.00(+0.00%) |
Feb 11, 2022 | 43.91 | 44.09 | 43.31 | 43.35 | 656,994 | -0.46(-1.05%) |
Feb 10, 2022 | 43.83 | 44.52 | 43.70 | 43.81 | 286,939 | -0.38(-0.85%) |
Feb 09, 2022 | 44.05 | 44.21 | 43.97 | 44.18 | 323,827 | +0.67(+1.54%) |
Feb 08, 2022 | 43.24 | 43.59 | 43.19 | 43.51 | 292,664 | +0.66(+1.55%) |
Feb 07, 2022 | 42.78 | 43.06 | 42.73 | 42.85 | 263,370 | +0.32(+0.76%) |
Feb 04, 2022 | 42.41 | 42.70 | 42.19 | 42.53 | 430,058 | +0.24(+0.57%) |
Feb 03, 2022 | 42.42 | 42.61 | 42.21 | 42.29 | 594,531 | -0.27(-0.63%) |
Feb 02, 2022 | 42.57 | 42.63 | 42.34 | 42.55 | 392,683 | +0.16(+0.37%) |
Feb 01, 2022 | 42.08 | 42.42 | 41.86 | 42.40 | 482,765 | +0.44(+1.05%) |
Jan 31, 2022 | 41.47 | 41.96 | 41.96 | 560,332 | +0.50(+1.20%) | |
Jan 28, 2022 | 41.23 | 41.49 | 40.88 | 41.46 | 626,164 | -0.13(-0.31%) |
Jan 27, 2022 | 42.05 | 42.19 | 41.49 | 41.59 | 771,479 | -0.65(-1.55%) |
Jan 26, 2022 | 42.88 | 42.92 | 41.98 | 42.24 | 585,092 | -0.45(-1.06%) |
Jan 25, 2022 | 42.27 | 42.83 | 42.01 | 42.69 | 826,284 | -0.07(-0.17%) |
Jan 24, 2022 | 42.39 | 42.77 | 41.66 | 42.77 | 675,575 | -0.24(-0.56%) |
Jan 21, 2022 | 43.56 | 43.67 | 43.00 | 43.00 | 594,769 | -0.81(-1.85%) |
Jan 20, 2022 | 44.27 | 44.51 | 43.80 | 43.81 | 458,814 | -0.01(-0.02%) |
Jan 19, 2022 | 43.95 | 44.04 | 43.70 | 43.82 | 418,929 | +0.29(+0.66%) |
Jan 18, 2022 | 43.63 | 43.72 | 43.42 | 43.54 | 510,854 | -0.63(-1.42%) |
Jan 14, 2022 | 44.16 | 0 | -0.10(-0.23%) | |||
Jan 13, 2022 | 44.68 | 44.74 | 44.25 | 44.27 | 363,513 | -0.28(-0.62%) |
Jan 12, 2022 | 44.34 | 44.56 | 44.24 | 44.54 | 251,720 | +0.49(+1.11%) |
Jan 11, 2022 | 43.52 | 44.05 | 43.38 | 44.05 | 305,332 | +0.45(+1.03%) |
Jan 10, 2022 | 43.47 | 43.61 | 43.12 | 43.60 | 385,120 | -0.20(-0.46%) |
Jan 07, 2022 | 43.67 | 43.86 | 43.53 | 43.81 | 332,255 | +0.34(+0.78%) |
Jan 06, 2022 | 43.52 | 43.69 | 43.30 | 43.47 | 503,115 | -0.45(-1.03%) |
Jan 05, 2022 | 44.42 | 44.47 | 43.87 | 43.92 | 427,021 | -0.58(-1.30%) |
Jan 04, 2022 | 44.52 | 44.73 | 44.48 | 44.50 | 425,416 | +0.41(+0.94%) |
Jan 03, 2022 | 43.82 | 44.09 | 43.70 | 44.08 | 306,562 | +0.11(+0.25%) |
Dec 31, 2021 | 43.93 | 44.15 | 43.86 | 43.97 | 254,481 | -0.20(-0.46%) |
Dec 30, 2021 | 44.29 | 44.39 | 44.17 | 44.17 | 355,493 | -0.03(-0.07%) |
Dec 29, 2021 | 44.13 | 44.30 | 44.10 | 44.21 | 313,702 | +0.13(+0.29%) |
Dec 28, 2021 | 44.16 | 44.24 | 44.03 | 44.08 | 427,058 | +0.03(+0.06%) |
Dec 27, 2021 | 43.73 | 44.09 | 43.72 | 44.05 | 171,009 | +0.22(+0.50%) |
Dec 23, 2021 | 43.51 | 43.85 | 43.51 | 43.83 | 418,740 | +0.27(+0.61%) |
Dec 22, 2021 | 43.14 | 43.59 | 43.09 | 43.57 | 492,733 | +0.40(+0.93%) |
Dec 21, 2021 | 42.80 | 43.16 | 42.80 | 43.16 | 587,648 | +0.58(+1.35%) |
Dec 20, 2021 | 42.48 | 42.61 | 42.31 | 42.59 | 881,473 | +0.00(+0.00%) |
Dec 17, 2021 | 42.85 | 42.89 | 42.55 | 42.59 | 850,474 | -0.54(-1.25%) |
Dec 16, 2021 | 43.26 | 43.33 | 42.93 | 43.13 | 888,501 | -0.12(-0.28%) |
Dec 15, 2021 | 42.92 | 43.25 | 42.54 | 43.25 | 717,949 | +0.34(+0.79%) |
Dec 14, 2021 | 42.82 | 43.04 | 42.72 | 42.91 | 580,612 | -0.17(-0.40%) |
Dec 13, 2021 | 43.45 | 43.45 | 43.08 | 43.08 | 751,687 | -0.57(-1.30%) |
Dec 10, 2021 | 43.65 | 43.72 | 43.46 | 43.65 | 513,959 | +0.03(+0.06%) |
Dec 09, 2021 | 43.67 | 43.68 | 43.53 | 43.62 | 469,149 | -0.20(-0.45%) |
Dec 08, 2021 | 43.69 | 43.83 | 43.63 | 43.82 | 438,457 | +0.23(+0.53%) |
Dec 07, 2021 | 43.35 | 43.67 | 43.27 | 43.59 | 507,985 | +0.63(+1.47%) |
Dec 06, 2021 | 42.78 | 43.02 | 42.59 | 42.95 | 683,870 | +0.52(+1.22%) |
Dec 03, 2021 | 42.78 | 42.81 | 42.11 | 42.44 | 1,182,680 | -0.32(-0.75%) |
Dec 02, 2021 | 42.49 | 42.92 | 42.46 | 42.76 | 1,057,351 | +0.55(+1.31%) |
Dec 01, 2021 | 43.02 | 43.12 | 42.20 | 42.20 | 1,339,899 | -0.31(-0.73%) |
Nov 30, 2021 | 42.79 | 42.92 | 42.72 | 42.52 | 1,346,121 | -0.56(-1.30%) |
Nov 29, 2021 | 43.19 | 43.20 | 42.93 | 43.08 | 620,660 | +0.12(+0.27%) |
Nov 26, 2021 | 43.29 | 43.36 | 42.82 | 42.96 | 581,822 | -1.50(-3.37%) |
Nov 24, 2021 | 44.26 | 44.50 | 44.24 | 44.46 | 407,323 | -0.12(-0.28%) |
Nov 23, 2021 | 44.42 | 44.61 | 44.37 | 44.58 | 329,540 | +0.31(+0.70%) |
Nov 22, 2021 | 44.34 | 44.52 | 44.23 | 44.27 | 320,000 | +0.02(+0.04%) |
Nov 19, 2021 | 44.38 | 44.49 | 44.26 | 44.26 | 318,898 | -0.30(-0.68%) |
Nov 18, 2021 | 44.52 | 44.58 | 44.54 | 44.56 | 321,074 | +0.01(+0.02%) |
Nov 17, 2021 | 44.67 | 44.70 | 44.45 | 44.55 | 379,437 | -0.57(-1.26%) |
Nov 16, 2021 | 45.22 | 45.24 | 45.08 | 45.12 | 303,744 | -0.18(-0.39%) |
Nov 15, 2021 | 45.44 | 45.44 | 45.24 | 45.30 | 237,537 | +0.15(+0.34%) |
Nov 12, 2021 | 44.99 | 45.15 | 44.93 | 45.15 | 231,095 | +0.19(+0.42%) |
Nov 11, 2021 | 44.99 | 45.01 | 44.90 | 44.96 | 189,538 | -0.05(-0.12%) |
Nov 10, 2021 | 45.35 | 45.01 | 349,406 | -0.38(-0.84%) | ||
Nov 09, 2021 | 45.60 | 45.63 | 45.31 | 45.40 | 361,974 | -0.46(-1.01%) |
Nov 08, 2021 | 45.85 | 45.92 | 45.73 | 45.86 | 238,928 | +0.12(+0.27%) |
Nov 05, 2021 | 45.59 | 45.73 | 45.59 | 45.73 | 341,637 | +0.27(+0.59%) |
Nov 04, 2021 | 45.37 | 45.47 | 45.24 | 45.47 | 198,708 | -0.05(-0.12%) |
Nov 03, 2021 | 45.31 | 45.57 | 45.20 | 45.52 | 314,413 | +0.12(+0.27%) |
Nov 02, 2021 | 45.40 | 45.45 | 45.32 | 45.40 | 329,994 | -0.42(-0.91%) |
Nov 01, 2021 | 45.57 | 45.81 | 45.50 | 45.81 | 267,921 | +0.12(+0.27%) |
Oct 29, 2021 | 45.57 | 45.74 | 45.50 | 45.69 | 347,599 | -0.51(-1.10%) |
Oct 28, 2021 | 45.87 | 46.20 | 45.87 | 46.20 | 189,825 | +0.37(+0.82%) |
Oct 27, 2021 | 46.00 | 46.04 | 45.79 | 45.82 | 219,933 | -0.15(-0.33%) |
Oct 26, 2021 | 46.16 | 45.98 | 439,891 | -0.09(-0.19%) | ||
Oct 25, 2021 | 46.06 | 46.18 | 45.94 | 46.06 | 475,643 | +0.22(+0.49%) |
Oct 22, 2021 | 45.84 | 46.00 | 45.66 | 45.84 | 239,507 | +0.18(+0.39%) |
Oct 21, 2021 | 45.73 | 45.81 | 45.59 | 45.66 | 747,962 | -0.49(-1.06%) |
Oct 20, 2021 | 45.94 | 46.17 | 45.92 | 46.15 | 180,016 | +0.44(+0.96%) |
Oct 19, 2021 | 45.61 | 45.83 | 45.58 | 45.72 | 178,771 | +0.60(+1.32%) |
Oct 18, 2021 | 44.93 | 45.20 | 44.93 | 45.12 | 278,937 | -0.16(-0.35%) |
Oct 15, 2021 | 45.13 | 45.31 | 45.04 | 45.28 | 381,285 | +0.29(+0.63%) |
Oct 14, 2021 | 44.93 | 45.08 | 44.91 | 44.99 | 245,683 | +0.30(+0.68%) |
Oct 13, 2021 | 44.50 | 44.74 | 44.36 | 44.69 | 203,187 | +0.31(+0.70%) |
Oct 12, 2021 | 44.36 | 44.52 | 44.27 | 44.38 | 138,374 | +0.15(+0.34%) |
Oct 11, 2021 | 44.36 | 44.61 | 44.23 | 44.23 | 262,669 | -0.19(-0.42%) |
Oct 08, 2021 | 44.48 | 44.51 | 44.34 | 44.42 | 202,489 | +0.08(+0.18%) |
Oct 07, 2021 | 44.11 | 44.42 | 44.11 | 44.34 | 210,524 | +0.41(+0.93%) |
Oct 06, 2021 | 43.50 | 43.93 | 43.38 | 43.93 | 575,717 | -0.11(-0.24%) |
Oct 05, 2021 | 43.92 | 44.21 | 43.86 | 44.03 | 598,927 | +0.41(+0.94%) |
Oct 04, 2021 | 43.92 | 43.99 | 43.49 | 43.62 | 301,291 | +0.00(+0.00%) |
Oct 01, 2021 | 43.52 | 43.73 | 43.27 | 43.62 | 379,382 | +0.13(+0.31%) |
Sep 30, 2021 | 43.68 | 43.80 | 43.40 | 43.49 | 417,087 | +0.17(+0.39%) |
Sep 29, 2021 | 43.41 | 43.50 | 43.22 | 43.32 | 235,106 | +0.09(+0.21%) |
Sep 28, 2021 | 43.51 | 43.51 | 43.05 | 43.23 | 554,460 | -0.94(-2.14%) |
Sep 27, 2021 | 44.06 | 44.21 | 43.97 | 44.17 | 332,272 | +0.25(+0.57%) |
Sep 24, 2021 | 43.86 | 43.99 | 43.85 | 43.93 | 218,994 | -0.70(-1.56%) |
Sep 23, 2021 | 44.36 | 44.68 | 44.34 | 44.62 | 226,850 | +0.42(+0.95%) |
Sep 22, 2021 | 44.11 | 44.54 | 44.10 | 44.20 | 246,417 | +0.40(+0.92%) |
Sep 21, 2021 | 43.92 | 44.05 | 43.73 | 43.80 | 251,357 | +0.61(+1.40%) |
Sep 20, 2021 | 43.17 | 43.35 | 42.84 | 43.19 | 421,948 | -1.19(-2.67%) |
Sep 17, 2021 | 44.61 | 44.69 | 44.31 | 44.38 | 309,107 | -0.62(-1.39%) |
Sep 16, 2021 | 44.94 | 45.03 | 44.79 | 45.00 | 537,600 | -0.38(-0.84%) |
Sep 15, 2021 | 45.14 | 45.39 | 45.06 | 45.39 | 288,856 | +0.04(+0.10%) |
Sep 14, 2021 | 45.66 | 45.66 | 45.24 | 45.34 | 314,122 | -0.45(-0.97%) |
Sep 13, 2021 | 45.89 | 45.90 | 45.61 | 45.79 | 256,450 | +0.21(+0.47%) |
Sep 10, 2021 | 46.00 | 46.00 | 45.53 | 45.57 | 260,631 | -0.12(-0.25%) |
Sep 09, 2021 | 45.73 | 45.84 | 45.57 | 45.69 | 272,410 | -0.28(-0.60%) |
Sep 08, 2021 | 46.18 | 46.26 | 45.96 | 45.97 | 331,072 | -0.30(-0.66%) |
Sep 07, 2021 | 46.37 | 46.41 | 46.24 | 46.27 | 284,065 | -0.01(-0.02%) |
Sep 03, 2021 | 46.15 | 46.37 | 46.14 | 46.28 | 280,313 | +0.15(+0.33%) |
Sep 02, 2021 | 46.11 | 46.24 | 46.11 | 46.13 | 254,320 | +0.14(+0.31%) |
Sep 01, 2021 | 45.87 | 46.07 | 45.57 | 45.98 | 349,763 | +0.42(+0.92%) |
Aug 31, 2021 | 45.63 | 45.66 | 45.51 | 45.57 | 238,053 | -0.12(-0.27%) |
Aug 30, 2021 | 45.64 | 45.73 | 45.59 | 45.69 | 141,578 | -0.04(-0.08%) |
Aug 27, 2021 | 45.30 | 45.71 | 45.19 | 45.73 | 203,565 | +0.52(+1.14%) |
Aug 26, 2021 | 45.32 | 45.37 | 45.14 | 45.21 | 295,900 | -0.37(-0.82%) |
Aug 25, 2021 | 45.49 | 45.62 | 45.41 | 45.58 | 226,071 | +0.12(+0.27%) |
Aug 24, 2021 | 45.35 | 45.54 | 45.30 | 45.46 | 250,500 | +0.21(+0.47%) |
Aug 23, 2021 | 45.00 | 45.29 | 45.00 | 45.24 | 186,005 | +0.29(+0.65%) |
Aug 20, 2021 | 44.64 | 44.95 | 44.60 | 44.95 | 346,053 | +0.09(+0.20%) |
Aug 19, 2021 | 44.76 | 45.01 | 44.66 | 44.86 | 286,617 | -0.34(-0.75%) |
Aug 18, 2021 | 45.30 | 45.48 | 45.14 | 45.20 | 334,429 | -0.19(-0.41%) |
Aug 17, 2021 | 45.42 | 45.47 | 45.14 | 45.39 | 415,265 | -0.89(-1.93%) |
Aug 16, 2021 | 46.12 | 46.28 | 45.99 | 46.28 | 253,492 | -0.16(-0.35%) |
Aug 13, 2021 | 46.37 | 46.47 | 46.31 | 46.44 | 220,503 | +0.31(+0.68%) |
Aug 12, 2021 | 46.12 | 46.18 | 46.05 | 46.13 | 155,507 | -0.28(-0.60%) |
Aug 11, 2021 | 46.42 | 46.44 | 46.25 | 46.40 | 209,886 | +0.22(+0.48%) |
Aug 10, 2021 | 46.07 | 46.22 | 46.05 | 46.18 | 297,482 | +0.12(+0.27%) |
Aug 09, 2021 | 46.14 | 46.14 | 46.01 | 46.06 | 187,120 | -0.02(-0.04%) |
Aug 06, 2021 | 46.19 | 46.22 | 46.02 | 46.07 | 187,452 | -0.11(-0.23%) |
Aug 05, 2021 | 46.14 | 46.23 | 46.09 | 46.18 | 256,659 | +0.24(+0.52%) |
Aug 04, 2021 | 46.10 | 46.21 | 45.97 | 45.94 | 378,295 | -0.12(-0.27%) |
Aug 03, 2021 | 45.82 | 46.06 | 45.68 | 46.06 | 379,426 | +0.34(+0.74%) |