Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.65 | 43.11 | 42.33 | 42.95 | 458,008 | +0.24(+0.57%) |
Jul 28, 2022 | 40.48 | 42.79 | 40.48 | 42.71 | 587,091 | +2.36(+5.86%) |
Jul 27, 2022 | 40.24 | 40.58 | 39.49 | 40.34 | 449,966 | +0.15(+0.36%) |
Jul 26, 2022 | 39.95 | 40.44 | 39.58 | 40.20 | 612,341 | +0.01(+0.02%) |
Jul 25, 2022 | 40.60 | 40.60 | 40.10 | 40.19 | 391,813 | -0.24(-0.60%) |
Jul 22, 2022 | 40.69 | 40.85 | 40.02 | 40.43 | 304,656 | -0.32(-0.79%) |
Jul 21, 2022 | 40.45 | 41.07 | 39.73 | 40.76 | 378,232 | +0.15(+0.36%) |
Jul 20, 2022 | 40.19 | 41.00 | 40.19 | 40.61 | 561,185 | +0.10(+0.24%) |
Jul 19, 2022 | 38.96 | 40.66 | 38.96 | 40.51 | 531,574 | +1.69(+4.35%) |
Jul 18, 2022 | 38.66 | 39.11 | 38.58 | 38.82 | 500,168 | +0.05(+0.13%) |
Jul 15, 2022 | 38.99 | 39.20 | 38.62 | 38.77 | 350,623 | +0.47(+1.22%) |
Jul 14, 2022 | 38.20 | 38.42 | 37.75 | 38.30 | 396,652 | -0.23(-0.61%) |
Jul 13, 2022 | 38.51 | 38.94 | 37.99 | 38.54 | 389,425 | -0.16(-0.40%) |
Jul 12, 2022 | 38.72 | 39.49 | 38.47 | 38.69 | 328,256 | -0.01(-0.03%) |
Jul 11, 2022 | 38.29 | 38.90 | 38.29 | 38.70 | 348,289 | +0.07(+0.18%) |
Jul 08, 2022 | 38.94 | 39.41 | 38.38 | 38.64 | 439,442 | -0.20(-0.50%) |
Jul 07, 2022 | 38.23 | 38.95 | 37.72 | 38.83 | 639,087 | +0.97(+2.55%) |
Jul 06, 2022 | 38.11 | 38.12 | 37.04 | 37.86 | 607,202 | -0.15(-0.39%) |
Jul 05, 2022 | 37.55 | 38.56 | 37.10 | 38.01 | 564,120 | +0.02(+0.05%) |
Jul 01, 2022 | 37.39 | 38.10 | 36.91 | 37.99 | 382,793 | +0.46(+1.22%) |
Jun 30, 2022 | 36.86 | 37.68 | 36.41 | 37.53 | 665,211 | +0.29(+0.78%) |
Jun 29, 2022 | 37.35 | 37.55 | 36.45 | 37.24 | 426,751 | +0.09(+0.24%) |
Jun 28, 2022 | 38.49 | 38.70 | 37.14 | 37.15 | 474,052 | -0.77(-2.03%) |
Jun 27, 2022 | 37.56 | 38.63 | 37.40 | 37.92 | 568,852 | +0.66(+1.78%) |
Jun 24, 2022 | 37.00 | 38.12 | 36.97 | 37.26 | 1,284,285 | +0.50(+1.35%) |
Jun 23, 2022 | 36.18 | 36.88 | 36.08 | 36.76 | 391,929 | +0.57(+1.59%) |
Jun 22, 2022 | 36.34 | 36.44 | 35.98 | 36.19 | 416,673 | -0.35(-0.96%) |
Jun 21, 2022 | 36.63 | 36.79 | 36.06 | 36.54 | 622,820 | +0.32(+0.89%) |
Jun 17, 2022 | 37.24 | 37.24 | 35.67 | 36.22 | 1,372,663 | -0.65(-1.77%) |
Jun 16, 2022 | 37.59 | 37.85 | 36.61 | 36.87 | 795,907 | -1.27(-3.32%) |
Jun 15, 2022 | 37.69 | 38.61 | 37.69 | 38.13 | 543,453 | +0.65(+1.74%) |
Jun 14, 2022 | 37.82 | 38.39 | 36.95 | 37.48 | 826,945 | -0.36(-0.95%) |
Jun 13, 2022 | 37.52 | 38.27 | 37.52 | 37.84 | 996,491 | -0.45(-1.17%) |
Jun 10, 2022 | 38.23 | 38.96 | 38.00 | 38.29 | 977,448 | -0.31(-0.81%) |
Jun 09, 2022 | 38.50 | 39.32 | 38.46 | 38.60 | 678,145 | -0.07(-0.18%) |
Jun 08, 2022 | 39.44 | 39.49 | 38.45 | 38.67 | 718,635 | -0.88(-2.22%) |
Jun 07, 2022 | 40.16 | 40.16 | 38.88 | 39.55 | 698,629 | -1.19(-2.92%) |
Jun 06, 2022 | 40.16 | 40.78 | 39.66 | 40.73 | 677,843 | +0.81(+2.02%) |
Jun 03, 2022 | 39.82 | 40.22 | 39.71 | 39.93 | 490,066 | -0.18(-0.44%) |
Jun 02, 2022 | 39.79 | 40.57 | 39.67 | 40.10 | 491,452 | +0.42(+1.06%) |
Jun 01, 2022 | 39.58 | 39.98 | 39.27 | 39.68 | 607,635 | +0.18(+0.44%) |
May 31, 2022 | 39.53 | 39.86 | 38.51 | 39.51 | 731,312 | -0.19(-0.49%) |
May 27, 2022 | 39.70 | 39.98 | 39.31 | 39.70 | 507,551 | +0.04(+0.10%) |
May 26, 2022 | 39.98 | 41.07 | 39.36 | 39.66 | 666,969 | -0.07(-0.17%) |
May 25, 2022 | 38.86 | 40.48 | 38.41 | 39.73 | 871,580 | +0.86(+2.20%) |
May 24, 2022 | 38.76 | 39.02 | 38.06 | 38.87 | 854,600 | +0.06(+0.15%) |
May 23, 2022 | 38.29 | 38.87 | 37.92 | 38.82 | 911,316 | +1.04(+2.76%) |
May 20, 2022 | 36.90 | 37.77 | 36.44 | 37.77 | 938,349 | +1.00(+2.73%) |
May 19, 2022 | 36.36 | 37.77 | 35.84 | 36.77 | 1,287,996 | +0.25(+0.69%) |
May 18, 2022 | 39.33 | 39.63 | 36.43 | 36.52 | 1,600,109 | -3.39(-8.49%) |
May 17, 2022 | 39.85 | 40.35 | 39.57 | 39.91 | 1,117,519 | +0.46(+1.16%) |
May 16, 2022 | 40.51 | 40.51 | 39.40 | 39.45 | 1,358,311 | -1.21(-2.97%) |
May 13, 2022 | 41.35 | 41.74 | 40.55 | 40.66 | 853,969 | -0.28(-0.69%) |
May 12, 2022 | 40.61 | 41.57 | 39.59 | 40.94 | 1,357,372 | +0.24(+0.60%) |
May 11, 2022 | 41.39 | 41.86 | 40.36 | 40.70 | 786,544 | -0.70(-1.69%) |
May 10, 2022 | 41.57 | 42.04 | 40.19 | 41.40 | 999,167 | -0.31(-0.75%) |
May 09, 2022 | 41.02 | 41.92 | 40.92 | 41.71 | 820,049 | +0.34(+0.82%) |
May 06, 2022 | 41.45 | 41.70 | 40.62 | 41.37 | 907,314 | +0.06(+0.14%) |
May 05, 2022 | 41.29 | 41.62 | 40.44 | 41.31 | 935,250 | -0.04(-0.09%) |
May 04, 2022 | 40.34 | 41.47 | 39.30 | 41.35 | 1,276,507 | +2.37(+6.07%) |
May 03, 2022 | 38.42 | 39.28 | 38.07 | 38.98 | 724,255 | +0.42(+1.09%) |
May 02, 2022 | 38.53 | 39.28 | 38.18 | 38.56 | 944,350 | -0.03(-0.08%) |
Apr 29, 2022 | 38.87 | 39.57 | 37.97 | 38.59 | 794,966 | -0.53(-1.34%) |
Apr 28, 2022 | 38.10 | 39.17 | 38.03 | 39.12 | 780,623 | +1.18(+3.11%) |
Apr 27, 2022 | 37.97 | 38.19 | 37.52 | 37.94 | 665,039 | -0.03(-0.08%) |
Apr 26, 2022 | 38.72 | 39.38 | 37.97 | 37.97 | 1,095,565 | -0.60(-1.57%) |
Apr 25, 2022 | 37.75 | 38.61 | 37.39 | 38.57 | 1,068,130 | +0.85(+2.25%) |
Apr 22, 2022 | 37.66 | 38.20 | 37.38 | 37.73 | 965,830 | -0.07(-0.18%) |
Apr 21, 2022 | 38.20 | 38.41 | 37.61 | 37.79 | 1,086,473 | -0.11(-0.28%) |
Apr 20, 2022 | 37.67 | 38.49 | 37.65 | 37.90 | 1,096,578 | +0.52(+1.38%) |
Apr 19, 2022 | 35.95 | 37.43 | 35.87 | 37.38 | 1,318,572 | +1.49(+4.15%) |
Apr 18, 2022 | 36.07 | 36.63 | 35.52 | 35.89 | 1,005,157 | -0.36(-0.99%) |
Apr 14, 2022 | 36.42 | 36.66 | 35.91 | 36.26 | 555,541 | -0.40(-1.09%) |
Apr 13, 2022 | 36.19 | 36.89 | 36.11 | 36.65 | 739,978 | +0.72(+2.00%) |
Apr 12, 2022 | 36.23 | 36.92 | 35.54 | 35.94 | 1,072,545 | -0.29(-0.80%) |
Apr 11, 2022 | 37.08 | 37.32 | 35.94 | 36.23 | 1,383,833 | -0.57(-1.56%) |
Apr 08, 2022 | 35.57 | 37.18 | 35.23 | 36.80 | 2,429,776 | -0.08(-0.21%) |
Apr 07, 2022 | 36.73 | 37.27 | 36.13 | 36.88 | 1,056,239 | +0.15(+0.40%) |
Apr 06, 2022 | 36.35 | 37.07 | 35.98 | 36.73 | 1,662,596 | +0.16(+0.42%) |
Apr 05, 2022 | 36.80 | 37.37 | 35.86 | 36.58 | 1,565,417 | -0.23(-0.63%) |
Apr 04, 2022 | 36.89 | 37.37 | 36.01 | 36.81 | 1,745,602 | -0.02(-0.05%) |
Apr 01, 2022 | 39.52 | 39.70 | 36.56 | 36.83 | 2,872,454 | -2.97(-7.46%) |
Mar 31, 2022 | 40.79 | 41.04 | 38.87 | 39.80 | 1,360,768 | -1.16(-2.84%) |
Mar 30, 2022 | 41.29 | 41.37 | 40.69 | 40.96 | 657,338 | -0.40(-0.96%) |
Mar 29, 2022 | 41.28 | 41.58 | 40.85 | 41.36 | 589,426 | +0.42(+1.02%) |
Mar 28, 2022 | 40.85 | 41.09 | 40.49 | 40.95 | 414,481 | +0.11(+0.26%) |
Mar 25, 2022 | 40.98 | 41.31 | 40.07 | 40.84 | 1,100,954 | +0.04(+0.10%) |
Mar 24, 2022 | 41.74 | 41.74 | 40.35 | 40.80 | 811,814 | -0.11(-0.26%) |
Mar 23, 2022 | 41.37 | 41.37 | 40.47 | 40.91 | 634,144 | -0.63(-1.52%) |
Mar 22, 2022 | 41.77 | 42.60 | 41.31 | 41.54 | 699,233 | -0.20(-0.49%) |
Mar 21, 2022 | 42.19 | 42.60 | 41.46 | 41.74 | 404,351 | -0.55(-1.31%) |
Mar 18, 2022 | 41.98 | 42.58 | 41.18 | 42.29 | 1,973,841 | +0.17(+0.41%) |
Mar 17, 2022 | 42.69 | 42.83 | 41.60 | 42.12 | 788,272 | -0.78(-1.81%) |
Mar 16, 2022 | 41.57 | 42.90 | 41.23 | 42.90 | 622,463 | +1.56(+3.78%) |
Mar 15, 2022 | 41.56 | 42.10 | 40.37 | 41.33 | 1,126,400 | +0.04(+0.09%) |
Mar 14, 2022 | 41.17 | 41.46 | 40.71 | 41.29 | 693,085 | +0.39(+0.95%) |
Mar 11, 2022 | 41.20 | 41.94 | 40.59 | 40.91 | 887,259 | -0.27(-0.66%) |
Mar 10, 2022 | 41.25 | 41.69 | 40.98 | 41.18 | 712,543 | -0.53(-1.28%) |
Mar 09, 2022 | 42.15 | 42.49 | 41.63 | 41.71 | 1,230,136 | +0.33(+0.80%) |
Mar 08, 2022 | 42.27 | 42.58 | 41.01 | 41.38 | 954,560 | -1.08(-2.54%) |
Mar 07, 2022 | 43.31 | 43.75 | 42.35 | 42.46 | 843,460 | -0.96(-2.21%) |
Mar 04, 2022 | 43.31 | 43.76 | 42.79 | 43.42 | 599,953 | +0.02(+0.04%) |
Mar 03, 2022 | 44.02 | 44.39 | 43.26 | 43.40 | 437,802 | -0.23(-0.53%) |
Mar 02, 2022 | 42.87 | 44.14 | 42.76 | 43.63 | 589,495 | +0.92(+2.16%) |
Mar 01, 2022 | 42.18 | 42.89 | 41.79 | 42.71 | 692,518 | +0.52(+1.24%) |
Feb 28, 2022 | 41.85 | 42.63 | 41.80 | 42.19 | 811,687 | -0.11(-0.25%) |
Feb 25, 2022 | 41.60 | 42.66 | 42.10 | 42.29 | 442,722 | +0.56(+1.35%) |
Feb 24, 2022 | 40.84 | 41.91 | 40.65 | 41.73 | 515,626 | +0.64(+1.56%) |
Feb 23, 2022 | 41.32 | 41.88 | 41.01 | 41.09 | 530,932 | -0.36(-0.87%) |
Feb 22, 2022 | 41.98 | 42.71 | 41.36 | 41.45 | 496,912 | -0.61(-1.45%) |
Feb 18, 2022 | 42.06 | 0 | +0.61(+1.48%) | |||
Feb 17, 2022 | 41.08 | 41.77 | 40.79 | 41.45 | 553,956 | -0.05(-0.12%) |
Feb 16, 2022 | 41.76 | 41.76 | 40.23 | 41.50 | 914,331 | -0.21(-0.51%) |
Feb 15, 2022 | 42.18 | 42.70 | 41.61 | 41.71 | 566,227 | -0.30(-0.72%) |
Feb 14, 2022 | 42.50 | 42.96 | 41.79 | 42.01 | 684,724 | -0.29(-0.69%) |
Feb 11, 2022 | 42.11 | 42.86 | 41.87 | 42.30 | 616,926 | +0.37(+0.88%) |
Feb 10, 2022 | 42.12 | 43.00 | 41.76 | 41.94 | 716,782 | -0.80(-1.86%) |
Feb 09, 2022 | 42.57 | 43.50 | 42.54 | 42.73 | 691,958 | +0.22(+0.53%) |
Feb 08, 2022 | 42.60 | 43.30 | 42.38 | 42.51 | 724,819 | -0.02(-0.05%) |
Feb 07, 2022 | 42.82 | 42.82 | 41.47 | 42.53 | 629,972 | -0.22(-0.52%) |
Feb 04, 2022 | 44.70 | 45.19 | 41.36 | 42.75 | 892,727 | -0.41(-0.94%) |
Feb 03, 2022 | 43.29 | 43.16 | 609,074 | -0.19(-0.45%) | ||
Feb 02, 2022 | 43.11 | 43.54 | 42.55 | 43.35 | 559,073 | +0.22(+0.52%) |
Feb 01, 2022 | 43.59 | 43.88 | 42.50 | 43.13 | 611,878 | +0.66(+1.55%) |
Jan 28, 2022 | 41.69 | 42.49 | 41.08 | 42.47 | 521,142 | +0.55(+1.32%) |
Jan 27, 2022 | 42.20 | 43.28 | 41.67 | 41.92 | 650,299 | -0.18(-0.44%) |
Jan 26, 2022 | 43.53 | 43.79 | 42.02 | 42.10 | 736,270 | -1.07(-2.47%) |
Jan 25, 2022 | 44.26 | 44.26 | 42.64 | 43.17 | 572,058 | -1.53(-3.43%) |
Jan 24, 2022 | 43.23 | 44.83 | 43.21 | 44.70 | 949,189 | +1.16(+2.65%) |
Jan 21, 2022 | 43.59 | 44.93 | 43.46 | 43.55 | 499,481 | -0.33(-0.75%) |
Jan 20, 2022 | 45.20 | 45.25 | 43.81 | 43.88 | 503,661 | -1.13(-2.50%) |
Jan 19, 2022 | 45.62 | 45.66 | 44.23 | 45.00 | 466,266 | -0.45(-0.98%) |
Jan 18, 2022 | 44.64 | 45.54 | 44.64 | 45.45 | 496,765 | +0.36(+0.80%) |
Jan 14, 2022 | 45.09 | 0 | +0.30(+0.67%) | |||
Jan 13, 2022 | 44.44 | 45.02 | 44.30 | 44.79 | 384,977 | +0.36(+0.81%) |
Jan 12, 2022 | 44.87 | 45.10 | 44.25 | 44.43 | 468,665 | -0.15(-0.33%) |
Jan 11, 2022 | 44.73 | 44.73 | 43.51 | 44.58 | 420,817 | -0.03(-0.07%) |
Jan 10, 2022 | 44.65 | 44.97 | 44.00 | 44.60 | 411,410 | -0.05(-0.11%) |
Jan 07, 2022 | 44.80 | 45.59 | 43.87 | 44.65 | 387,655 | -0.32(-0.71%) |
Jan 06, 2022 | 46.42 | 46.42 | 44.81 | 44.97 | 464,790 | -1.21(-2.63%) |
Jan 05, 2022 | 46.96 | 47.36 | 46.09 | 46.19 | 466,499 | -0.80(-1.69%) |
Jan 04, 2022 | 45.84 | 47.34 | 45.37 | 46.98 | 634,031 | +1.14(+2.48%) |
Jan 03, 2022 | 46.47 | 46.77 | 45.26 | 45.85 | 352,742 | -0.42(-0.90%) |
Dec 31, 2021 | 45.95 | 46.46 | 45.79 | 46.26 | 218,866 | +0.11(+0.23%) |
Dec 30, 2021 | 46.66 | 46.99 | 46.08 | 46.16 | 325,301 | -0.39(-0.83%) |
Dec 29, 2021 | 46.27 | 46.56 | 45.99 | 46.55 | 222,290 | +0.35(+0.75%) |
Dec 28, 2021 | 45.86 | 46.35 | 45.74 | 46.20 | 320,431 | +0.22(+0.48%) |
Dec 27, 2021 | 44.70 | 45.98 | 44.70 | 45.97 | 354,464 | +1.25(+2.79%) |
Dec 23, 2021 | 44.32 | 45.00 | 44.14 | 44.72 | 338,796 | +1.03(+2.35%) |
Dec 22, 2021 | 43.80 | 44.25 | 43.34 | 43.70 | 488,538 | -0.17(-0.40%) |
Dec 21, 2021 | 43.83 | 44.14 | 43.02 | 43.87 | 534,614 | +0.19(+0.44%) |
Dec 20, 2021 | 43.61 | 43.85 | 42.18 | 43.68 | 726,496 | -0.20(-0.46%) |
Dec 17, 2021 | 44.61 | 45.26 | 43.57 | 43.88 | 1,451,390 | -0.72(-1.61%) |
Dec 16, 2021 | 45.63 | 46.00 | 44.54 | 44.60 | 481,985 | -0.73(-1.60%) |
Dec 15, 2021 | 45.54 | 45.82 | 44.70 | 45.33 | 679,049 | -0.20(-0.45%) |
Dec 14, 2021 | 45.47 | 46.35 | 45.32 | 45.53 | 934,355 | -0.08(-0.17%) |
Dec 13, 2021 | 44.68 | 45.70 | 44.08 | 45.61 | 770,625 | +1.01(+2.26%) |
Dec 10, 2021 | 44.75 | 45.16 | 44.31 | 44.60 | 412,660 | +0.18(+0.41%) |
Dec 09, 2021 | 44.04 | 45.19 | 44.00 | 44.41 | 491,484 | +0.20(+0.46%) |
Dec 08, 2021 | 44.21 | 45.01 | 43.69 | 44.21 | 585,924 | -0.56(-1.25%) |
Dec 07, 2021 | 44.97 | 46.08 | 44.62 | 44.77 | 708,662 | -0.18(-0.41%) |
Dec 06, 2021 | 45.14 | 45.98 | 44.39 | 44.96 | 669,347 | +0.61(+1.38%) |
Dec 03, 2021 | 43.13 | 44.42 | 43.13 | 44.35 | 467,196 | +0.99(+2.28%) |
Dec 02, 2021 | 42.37 | 43.56 | 42.10 | 43.36 | 657,249 | +0.98(+2.31%) |
Dec 01, 2021 | 44.32 | 44.32 | 42.37 | 42.38 | 823,805 | -1.30(-2.97%) |
Nov 30, 2021 | 44.18 | 45.45 | 43.56 | 43.68 | 813,299 | -0.26(-0.59%) |
Nov 29, 2021 | 44.22 | 44.96 | 43.93 | 43.94 | 454,060 | -0.05(-0.11%) |
Nov 26, 2021 | 44.15 | 44.69 | 43.68 | 43.99 | 346,800 | -1.13(-2.51%) |
Nov 24, 2021 | 45.08 | 45.37 | 44.49 | 45.12 | 310,176 | -0.21(-0.47%) |
Nov 23, 2021 | 44.78 | 45.42 | 44.75 | 45.33 | 461,286 | +0.53(+1.19%) |
Nov 22, 2021 | 44.90 | 45.60 | 44.61 | 44.80 | 443,193 | +0.14(+0.30%) |
Nov 19, 2021 | 44.47 | 45.09 | 44.28 | 44.67 | 732,094 | +0.10(+0.22%) |
Nov 18, 2021 | 45.83 | 45.83 | 44.44 | 44.57 | 657,744 | -1.26(-2.75%) |
Nov 17, 2021 | 45.94 | 45.94 | 45.23 | 45.83 | 567,736 | -0.14(-0.29%) |
Nov 16, 2021 | 45.55 | 46.30 | 45.44 | 45.96 | 673,564 | +0.35(+0.76%) |
Nov 15, 2021 | 45.66 | 46.02 | 45.45 | 45.62 | 536,380 | +0.06(+0.13%) |
Nov 12, 2021 | 45.30 | 46.28 | 45.00 | 45.56 | 769,026 | +0.66(+1.47%) |
Nov 11, 2021 | 44.57 | 45.02 | 44.15 | 44.90 | 329,692 | +0.44(+0.98%) |
Nov 10, 2021 | 45.02 | 44.46 | 464,689 | -0.46(-1.03%) | ||
Nov 09, 2021 | 44.56 | 44.95 | 44.35 | 44.93 | 722,504 | +0.54(+1.22%) |
Nov 08, 2021 | 44.46 | 44.89 | 43.97 | 44.39 | 329,271 | +0.03(+0.07%) |
Nov 05, 2021 | 45.09 | 45.49 | 43.98 | 44.36 | 544,317 | -0.36(-0.80%) |
Nov 04, 2021 | 45.29 | 45.59 | 44.16 | 44.72 | 804,891 | -0.47(-1.05%) |
Nov 03, 2021 | 44.08 | 45.86 | 44.08 | 45.19 | 894,988 | +0.87(+1.97%) |
Nov 02, 2021 | 44.36 | 45.28 | 43.91 | 44.32 | 788,228 | +0.07(+0.15%) |
Nov 01, 2021 | 43.81 | 44.86 | 44.25 | 44.25 | 1,174,481 | +0.37(+0.84%) |
Oct 29, 2021 | 43.31 | 44.31 | 42.77 | 43.88 | 1,993,835 | -2.48(-5.35%) |
Oct 28, 2021 | 45.43 | 46.98 | 44.82 | 46.36 | 871,814 | +1.20(+2.66%) |
Oct 27, 2021 | 45.10 | 45.70 | 44.64 | 45.16 | 662,537 | -0.09(-0.19%) |
Oct 26, 2021 | 45.62 | 45.25 | 384,956 | -0.13(-0.28%) | ||
Oct 25, 2021 | 45.50 | 45.84 | 45.26 | 45.37 | 587,882 | -0.06(-0.13%) |
Oct 22, 2021 | 45.51 | 45.74 | 45.14 | 45.43 | 659,960 | -0.03(-0.06%) |
Oct 21, 2021 | 44.26 | 45.53 | 44.26 | 45.46 | 766,300 | +1.09(+2.47%) |
Oct 20, 2021 | 44.16 | 45.02 | 43.53 | 44.37 | 801,654 | +0.48(+1.10%) |
Oct 19, 2021 | 43.87 | 44.45 | 43.22 | 43.88 | 766,521 | +0.49(+1.14%) |
Oct 18, 2021 | 42.59 | 43.43 | 42.35 | 43.39 | 594,416 | +0.68(+1.59%) |
Oct 15, 2021 | 43.36 | 43.51 | 42.54 | 42.71 | 622,989 | +0.20(+0.48%) |
Oct 14, 2021 | 41.52 | 42.96 | 41.45 | 42.51 | 687,427 | +1.25(+3.03%) |
Oct 13, 2021 | 41.74 | 41.78 | 41.09 | 41.26 | 436,010 | -0.28(-0.68%) |
Oct 12, 2021 | 40.95 | 42.00 | 40.81 | 41.54 | 646,522 | +0.74(+1.80%) |
Oct 11, 2021 | 41.11 | 41.40 | 40.76 | 40.80 | 449,312 | -0.42(-1.01%) |
Oct 08, 2021 | 42.39 | 42.59 | 41.08 | 41.22 | 653,522 | -1.23(-2.90%) |
Oct 07, 2021 | 43.36 | 43.56 | 42.32 | 42.45 | 694,072 | -0.63(-1.46%) |
Oct 06, 2021 | 42.67 | 43.20 | 42.34 | 43.08 | 512,592 | +0.23(+0.54%) |
Oct 05, 2021 | 42.00 | 43.40 | 42.00 | 42.85 | 446,679 | +0.57(+1.35%) |
Oct 04, 2021 | 42.31 | 42.92 | 42.13 | 42.28 | 560,532 | -0.15(-0.37%) |
Oct 01, 2021 | 42.88 | 43.07 | 41.52 | 42.43 | 924,964 | -0.32(-0.75%) |
Sep 30, 2021 | 44.16 | 44.20 | 42.68 | 42.75 | 758,225 | -1.19(-2.70%) |
Sep 29, 2021 | 44.75 | 45.01 | 43.59 | 43.94 | 630,131 | -0.64(-1.43%) |
Sep 28, 2021 | 45.00 | 45.29 | 44.43 | 44.57 | 465,001 | -0.40(-0.88%) |
Sep 27, 2021 | 44.49 | 45.39 | 44.29 | 44.97 | 402,577 | +0.51(+1.15%) |
Sep 24, 2021 | 44.20 | 44.56 | 43.80 | 44.46 | 603,324 | +0.21(+0.48%) |
Sep 23, 2021 | 44.86 | 45.13 | 44.12 | 44.25 | 602,081 | -0.54(-1.21%) |
Sep 22, 2021 | 45.39 | 45.63 | 44.66 | 44.79 | 655,589 | -0.36(-0.79%) |
Sep 21, 2021 | 44.93 | 45.41 | 44.60 | 45.14 | 563,720 | +0.52(+1.17%) |
Sep 20, 2021 | 43.54 | 44.64 | 43.36 | 44.62 | 518,920 | +0.17(+0.39%) |
Sep 17, 2021 | 45.00 | 45.00 | 44.22 | 44.45 | 1,278,216 | -0.39(-0.86%) |
Sep 16, 2021 | 45.11 | 45.51 | 44.64 | 44.84 | 584,081 | -0.39(-0.85%) |
Sep 15, 2021 | 45.88 | 45.99 | 44.41 | 45.22 | 975,751 | +0.84(+1.89%) |
Sep 14, 2021 | 45.33 | 45.39 | 44.10 | 44.38 | 633,119 | -0.87(-1.92%) |
Sep 13, 2021 | 45.86 | 45.88 | 44.89 | 45.25 | 440,587 | -0.25(-0.55%) |
Sep 10, 2021 | 45.57 | 45.87 | 45.36 | 45.50 | 328,300 | +0.06(+0.13%) |
Sep 09, 2021 | 46.13 | 46.22 | 45.09 | 45.44 | 714,346 | -0.56(-1.22%) |
Sep 08, 2021 | 45.76 | 46.00 | 45.23 | 46.00 | 467,486 | +0.14(+0.32%) |
Sep 07, 2021 | 45.69 | 46.44 | 45.69 | 45.86 | 695,537 | +0.00(+0.00%) |
Sep 03, 2021 | 46.64 | 46.64 | 45.70 | 45.86 | 764,617 | -0.19(-0.42%) |
Sep 02, 2021 | 46.25 | 46.76 | 46.05 | 46.05 | 816,705 | -0.05(-0.10%) |
Sep 01, 2021 | 46.05 | 46.51 | 45.07 | 46.10 | 615,985 | +0.56(+1.23%) |
Aug 31, 2021 | 46.64 | 46.79 | 45.51 | 45.54 | 506,097 | -1.18(-2.52%) |
Aug 30, 2021 | 46.27 | 46.96 | 45.94 | 46.72 | 551,786 | +0.66(+1.43%) |
Aug 27, 2021 | 45.11 | 46.45 | 44.97 | 46.06 | 595,097 | +1.04(+2.32%) |
Aug 26, 2021 | 45.00 | 45.20 | 44.80 | 45.02 | 431,979 | +0.04(+0.09%) |
Aug 25, 2021 | 45.00 | 45.49 | 44.92 | 44.98 | 384,768 | -0.26(-0.58%) |
Aug 24, 2021 | 45.55 | 45.76 | 45.02 | 45.24 | 405,991 | -0.09(-0.19%) |
Aug 23, 2021 | 45.16 | 45.99 | 45.01 | 45.33 | 458,775 | +0.34(+0.75%) |
Aug 20, 2021 | 44.30 | 45.10 | 44.29 | 44.99 | 389,519 | +0.71(+1.61%) |
Aug 19, 2021 | 43.87 | 44.43 | 43.71 | 44.28 | 614,669 | -0.02(-0.04%) |
Aug 18, 2021 | 44.56 | 45.08 | 44.26 | 44.29 | 387,913 | -0.34(-0.76%) |
Aug 17, 2021 | 44.38 | 44.71 | 44.06 | 44.63 | 566,488 | +0.08(+0.17%) |
Aug 16, 2021 | 44.27 | 44.64 | 43.96 | 44.56 | 354,218 | -0.01(-0.02%) |
Aug 13, 2021 | 44.16 | 44.62 | 43.96 | 44.56 | 285,287 | +0.58(+1.32%) |
Aug 12, 2021 | 44.15 | 44.34 | 43.65 | 43.99 | 393,590 | +0.00(+0.00%) |
Aug 11, 2021 | 43.42 | 44.04 | 42.91 | 43.99 | 374,019 | +0.83(+1.92%) |
Aug 10, 2021 | 43.00 | 43.41 | 42.64 | 43.16 | 475,272 | +0.19(+0.45%) |
Aug 09, 2021 | 43.33 | 43.66 | 42.88 | 42.96 | 753,822 | -0.82(-1.87%) |
Aug 06, 2021 | 43.59 | 44.14 | 43.50 | 43.78 | 417,655 | +0.29(+0.67%) |
Aug 05, 2021 | 43.83 | 43.95 | 43.18 | 43.49 | 479,824 | -0.12(-0.27%) |
Aug 04, 2021 | 44.21 | 44.36 | 43.44 | 43.61 | 611,557 | -0.81(-1.83%) |
Aug 03, 2021 | 43.52 | 44.89 | 43.44 | 44.42 | 696,994 | +0.98(+2.27%) |