Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.65 | 74.11 | 70.85 | 71.22 | 1,378,931 | -2.12(-2.89%) |
Apr 28, 2022 | 73.09 | 74.34 | 70.93 | 73.34 | 1,565,129 | +0.40(+0.55%) |
Apr 27, 2022 | 73.25 | 73.57 | 70.92 | 72.94 | 1,443,235 | +0.78(+1.08%) |
Apr 26, 2022 | 72.96 | 74.60 | 71.78 | 72.15 | 2,284,561 | -0.82(-1.12%) |
Apr 25, 2022 | 73.06 | 74.01 | 70.52 | 72.97 | 2,791,260 | -2.16(-2.88%) |
Apr 22, 2022 | 78.74 | 79.37 | 74.10 | 75.13 | 1,845,880 | -4.00(-5.06%) |
Apr 21, 2022 | 80.65 | 80.92 | 77.59 | 79.14 | 2,213,343 | -1.51(-1.87%) |
Apr 20, 2022 | 80.01 | 80.89 | 79.36 | 80.65 | 1,444,268 | +1.07(+1.34%) |
Apr 19, 2022 | 81.41 | 81.78 | 78.57 | 79.58 | 2,247,945 | -2.84(-3.45%) |
Apr 18, 2022 | 82.81 | 84.75 | 82.15 | 82.42 | 2,388,119 | +0.49(+0.59%) |
Apr 14, 2022 | 81.47 | 82.73 | 80.56 | 81.93 | 1,604,503 | +0.66(+0.81%) |
Apr 13, 2022 | 80.19 | 81.71 | 79.88 | 81.27 | 1,421,490 | +2.08(+2.63%) |
Apr 12, 2022 | 80.81 | 81.91 | 79.03 | 79.19 | 1,696,978 | -0.35(-0.44%) |
Apr 11, 2022 | 79.89 | 80.53 | 78.65 | 79.53 | 1,569,347 | -0.49(-0.62%) |
Apr 08, 2022 | 79.13 | 80.66 | 78.86 | 80.03 | 2,200,473 | +1.35(+1.72%) |
Apr 07, 2022 | 79.58 | 80.52 | 75.84 | 78.67 | 1,860,486 | +0.50(+0.64%) |
Apr 06, 2022 | 77.10 | 79.67 | 76.04 | 78.17 | 2,652,490 | +1.18(+1.53%) |
Apr 05, 2022 | 78.36 | 79.20 | 76.67 | 76.99 | 1,505,389 | -0.27(-0.35%) |
Apr 04, 2022 | 79.68 | 79.71 | 75.91 | 77.26 | 1,548,303 | -0.89(-1.13%) |
Apr 01, 2022 | 76.47 | 78.80 | 76.25 | 78.15 | 2,064,525 | +2.60(+3.45%) |
Mar 31, 2022 | 76.35 | 78.77 | 75.28 | 75.54 | 2,072,828 | -0.96(-1.26%) |
Mar 30, 2022 | 76.46 | 78.33 | 75.96 | 76.50 | 2,255,278 | +1.13(+1.50%) |
Mar 29, 2022 | 73.32 | 75.55 | 72.22 | 75.38 | 1,716,266 | -0.99(-1.30%) |
Mar 28, 2022 | 75.71 | 78.25 | 75.34 | 76.37 | 1,932,120 | -1.19(-1.53%) |
Mar 25, 2022 | 74.73 | 78.65 | 74.55 | 77.55 | 3,525,015 | +2.01(+2.67%) |
Mar 24, 2022 | 73.39 | 75.78 | 72.94 | 75.54 | 2,716,377 | +2.57(+3.52%) |
Mar 23, 2022 | 70.57 | 73.79 | 69.95 | 72.97 | 2,028,751 | +3.06(+4.38%) |
Mar 22, 2022 | 70.38 | 70.56 | 67.99 | 69.91 | 1,585,902 | -0.48(-0.68%) |
Mar 21, 2022 | 69.81 | 71.13 | 68.77 | 70.38 | 2,028,781 | +2.21(+3.25%) |
Mar 18, 2022 | 67.91 | 68.59 | 67.30 | 68.17 | 3,376,703 | -0.43(-0.63%) |
Mar 17, 2022 | 68.75 | 69.11 | 67.79 | 68.60 | 2,553,527 | +1.74(+2.60%) |
Mar 16, 2022 | 65.81 | 67.51 | 65.75 | 66.87 | 2,124,622 | +1.35(+2.05%) |
Mar 15, 2022 | 63.82 | 66.28 | 63.61 | 65.52 | 1,894,137 | -0.69(-1.05%) |
Mar 14, 2022 | 68.61 | 68.64 | 64.93 | 66.22 | 1,914,002 | -3.72(-5.33%) |
Mar 11, 2022 | 69.47 | 71.49 | 68.68 | 69.94 | 1,519,030 | -0.27(-0.38%) |
Mar 10, 2022 | 70.63 | 71.09 | 69.82 | 70.21 | 1,762,269 | -0.02(-0.02%) |
Mar 09, 2022 | 68.93 | 71.60 | 67.84 | 70.23 | 2,394,677 | -1.37(-1.92%) |
Mar 08, 2022 | 75.54 | 76.32 | 71.35 | 71.60 | 3,370,223 | -2.98(-3.99%) |
Mar 07, 2022 | 74.51 | 77.06 | 72.22 | 74.58 | 3,541,068 | +0.77(+1.05%) |
Mar 04, 2022 | 68.01 | 73.99 | 68.01 | 73.80 | 3,529,240 | +5.63(+8.26%) |
Mar 03, 2022 | 66.83 | 68.52 | 66.29 | 68.17 | 1,835,138 | +0.77(+1.15%) |
Mar 02, 2022 | 67.93 | 68.32 | 66.33 | 67.40 | 1,999,377 | +0.08(+0.13%) |
Mar 01, 2022 | 65.84 | 67.38 | 65.13 | 67.31 | 1,907,994 | +1.72(+2.61%) |
Feb 28, 2022 | 63.73 | 65.89 | 63.32 | 65.60 | 2,454,328 | +1.84(+2.89%) |
Feb 25, 2022 | 60.62 | 64.42 | 60.59 | 63.76 | 3,391,078 | +3.54(+5.88%) |
Feb 24, 2022 | 60.26 | 62.48 | 56.47 | 60.21 | 4,874,528 | +2.05(+3.52%) |
Feb 23, 2022 | 57.02 | 59.20 | 56.86 | 58.17 | 3,414,839 | +1.83(+3.24%) |
Feb 22, 2022 | 57.27 | 57.56 | 55.03 | 56.34 | 2,348,682 | +0.48(+0.87%) |
Feb 18, 2022 | 55.86 | 0 | -0.88(-1.56%) | |||
Feb 17, 2022 | 56.46 | 58.02 | 56.03 | 56.74 | 924,076 | +0.21(+0.38%) |
Feb 16, 2022 | 58.25 | 59.14 | 55.98 | 56.53 | 1,253,305 | -1.44(-2.49%) |
Feb 15, 2022 | 56.56 | 58.25 | 56.27 | 57.97 | 979,320 | +0.42(+0.74%) |
Feb 14, 2022 | 58.70 | 59.42 | 57.01 | 57.55 | 870,192 | -1.17(-2.00%) |
Feb 11, 2022 | 57.17 | 59.10 | 56.69 | 58.72 | 2,136,025 | +3.00(+5.38%) |
Feb 10, 2022 | 55.20 | 57.01 | 55.20 | 55.72 | 1,653,043 | -0.05(-0.09%) |
Feb 09, 2022 | 55.64 | 56.21 | 55.15 | 55.77 | 1,797,588 | -0.03(-0.06%) |
Feb 08, 2022 | 56.47 | 57.02 | 54.78 | 55.81 | 2,062,636 | -0.91(-1.60%) |
Feb 07, 2022 | 56.22 | 57.34 | 55.93 | 56.72 | 1,661,825 | -0.16(-0.28%) |
Feb 04, 2022 | 57.74 | 58.69 | 56.63 | 56.88 | 1,414,262 | -0.60(-1.05%) |
Feb 03, 2022 | 58.24 | 56.97 | 57.48 | 1,554,250 | -1.54(-2.60%) | |
Feb 02, 2022 | 59.44 | 60.53 | 57.64 | 59.02 | 3,087,821 | +0.87(+1.50%) |
Feb 01, 2022 | 57.45 | 58.80 | 57.27 | 58.14 | 2,057,490 | +0.25(+0.44%) |
Jan 31, 2022 | 57.94 | 57.89 | 1,315,067 | -0.19(-0.32%) | ||
Jan 28, 2022 | 58.67 | 59.70 | 57.45 | 58.07 | 2,146,796 | -0.62(-1.06%) |
Jan 27, 2022 | 59.74 | 60.04 | 56.79 | 58.69 | 2,208,044 | +0.59(+1.01%) |
Jan 26, 2022 | 58.46 | 59.93 | 57.55 | 58.11 | 2,028,860 | +1.10(+1.94%) |
Jan 25, 2022 | 54.47 | 57.70 | 53.76 | 57.00 | 3,015,335 | +2.86(+5.29%) |
Jan 24, 2022 | 52.26 | 54.20 | 52.18 | 54.14 | 2,051,992 | +0.61(+1.14%) |
Jan 21, 2022 | 54.30 | 54.84 | 52.92 | 53.53 | 2,147,932 | -1.49(-2.70%) |
Jan 20, 2022 | 56.72 | 57.99 | 54.87 | 55.02 | 2,653,484 | -2.33(-4.06%) |
Jan 19, 2022 | 59.16 | 59.99 | 56.83 | 57.34 | 1,784,103 | -1.65(-2.79%) |
Jan 18, 2022 | 61.99 | 62.15 | 58.40 | 58.99 | 1,724,298 | -1.74(-2.87%) |
Jan 14, 2022 | 60.73 | 0 | +1.21(+2.03%) | |||
Jan 13, 2022 | 62.27 | 62.34 | 59.35 | 59.53 | 1,219,904 | -2.56(-4.12%) |
Jan 12, 2022 | 60.19 | 62.55 | 59.04 | 62.08 | 2,144,035 | +2.73(+4.61%) |
Jan 11, 2022 | 59.70 | 60.20 | 58.02 | 59.35 | 2,230,713 | -0.26(-0.44%) |
Jan 10, 2022 | 58.58 | 60.60 | 58.18 | 59.61 | 2,503,737 | +0.76(+1.30%) |
Jan 07, 2022 | 57.13 | 59.18 | 56.66 | 58.85 | 1,428,301 | +2.17(+3.84%) |
Jan 06, 2022 | 56.04 | 57.24 | 55.37 | 56.67 | 1,649,375 | +1.32(+2.38%) |
Jan 05, 2022 | 58.41 | 59.02 | 55.31 | 55.36 | 1,808,535 | -1.35(-2.38%) |
Jan 04, 2022 | 56.81 | 58.42 | 56.38 | 56.71 | 1,356,198 | +0.07(+0.12%) |
Jan 03, 2022 | 55.11 | 56.64 | 54.79 | 56.64 | 999,751 | +1.85(+3.38%) |
Dec 31, 2021 | 54.60 | 55.05 | 54.07 | 54.79 | 535,688 | +0.14(+0.26%) |
Dec 30, 2021 | 55.54 | 56.17 | 54.48 | 54.64 | 672,919 | -1.04(-1.86%) |
Dec 29, 2021 | 55.88 | 56.09 | 55.32 | 55.68 | 760,889 | -0.33(-0.59%) |
Dec 28, 2021 | 56.04 | 56.27 | 55.45 | 56.01 | 755,723 | +0.09(+0.17%) |
Dec 27, 2021 | 53.61 | 55.92 | 52.76 | 55.92 | 908,352 | +2.27(+4.23%) |
Dec 23, 2021 | 53.20 | 54.30 | 53.07 | 53.65 | 1,129,846 | +0.65(+1.23%) |
Dec 22, 2021 | 52.24 | 53.82 | 52.18 | 53.00 | 737,830 | +0.66(+1.27%) |
Dec 21, 2021 | 51.60 | 53.20 | 51.14 | 52.33 | 1,030,169 | +1.30(+2.55%) |
Dec 20, 2021 | 50.64 | 51.65 | 49.96 | 51.03 | 1,328,452 | -0.56(-1.09%) |
Dec 17, 2021 | 52.05 | 52.85 | 51.00 | 51.60 | 1,234,146 | -0.51(-0.98%) |
Dec 16, 2021 | 53.61 | 53.61 | 52.00 | 52.10 | 1,127,984 | +0.36(+0.69%) |
Dec 15, 2021 | 52.14 | 52.36 | 51.08 | 51.75 | 1,175,889 | -0.67(-1.28%) |
Dec 14, 2021 | 52.09 | 53.69 | 51.60 | 52.42 | 1,756,030 | -0.15(-0.29%) |
Dec 13, 2021 | 53.37 | 54.18 | 52.50 | 52.57 | 1,265,539 | -1.60(-2.96%) |
Dec 10, 2021 | 54.36 | 54.52 | 53.25 | 54.18 | 788,688 | +0.41(+0.76%) |
Dec 09, 2021 | 53.89 | 54.35 | 53.40 | 53.77 | 941,077 | -0.97(-1.77%) |
Dec 08, 2021 | 54.74 | 55.02 | 53.23 | 54.74 | 708,826 | +1.09(+2.03%) |
Dec 07, 2021 | 51.00 | 53.88 | 50.99 | 53.65 | 1,241,014 | +2.88(+5.67%) |
Dec 06, 2021 | 52.17 | 52.17 | 49.41 | 50.77 | 1,635,917 | -0.46(-0.89%) |
Dec 03, 2021 | 52.00 | 52.79 | 50.63 | 51.23 | 1,140,266 | -0.47(-0.90%) |
Dec 02, 2021 | 49.76 | 51.77 | 49.12 | 51.70 | 1,992,195 | +3.29(+6.81%) |
Dec 01, 2021 | 52.16 | 52.27 | 48.19 | 48.40 | 1,901,843 | -2.16(-4.27%) |
Nov 30, 2021 | 51.26 | 51.58 | 50.04 | 50.56 | 2,418,226 | -1.55(-2.98%) |
Nov 29, 2021 | 54.64 | 55.01 | 51.96 | 52.11 | 1,834,304 | -2.17(-3.99%) |
Nov 26, 2021 | 53.65 | 54.98 | 52.01 | 54.28 | 1,388,044 | -0.65(-1.18%) |
Nov 24, 2021 | 53.74 | 55.00 | 53.74 | 54.92 | 752,588 | +0.63(+1.16%) |
Nov 23, 2021 | 52.00 | 54.54 | 51.92 | 54.30 | 1,471,558 | +2.24(+4.30%) |
Nov 22, 2021 | 52.06 | 52.76 | 51.56 | 52.06 | 858,853 | +0.00(+0.00%) |
Nov 19, 2021 | 52.85 | 53.30 | 51.46 | 52.06 | 1,575,265 | -2.10(-3.88%) |
Nov 18, 2021 | 53.57 | 54.36 | 54.05 | 54.16 | 1,225,806 | +0.40(+0.75%) |
Nov 17, 2021 | 52.68 | 54.20 | 52.36 | 53.75 | 1,359,084 | +1.23(+2.34%) |
Nov 16, 2021 | 52.82 | 53.13 | 52.27 | 52.52 | 1,618,589 | -0.10(-0.19%) |
Nov 15, 2021 | 53.67 | 53.82 | 51.78 | 52.62 | 1,851,642 | -0.43(-0.81%) |
Nov 12, 2021 | 53.85 | 54.39 | 52.92 | 53.05 | 895,946 | -1.28(-2.36%) |
Nov 11, 2021 | 53.46 | 54.93 | 53.20 | 54.33 | 992,073 | +1.25(+2.35%) |
Nov 10, 2021 | 56.41 | 53.08 | 1,683,018 | -3.72(-6.55%) | ||
Nov 09, 2021 | 55.56 | 57.28 | 55.26 | 56.80 | 2,537,381 | +0.97(+1.74%) |
Nov 08, 2021 | 55.94 | 56.02 | 55.09 | 55.83 | 1,311,941 | +0.34(+0.61%) |
Nov 05, 2021 | 55.77 | 56.20 | 55.04 | 55.50 | 1,310,252 | +0.19(+0.34%) |
Nov 04, 2021 | 57.57 | 58.17 | 55.25 | 55.31 | 1,731,220 | -1.64(-2.89%) |
Nov 03, 2021 | 56.08 | 58.50 | 54.68 | 56.95 | 3,269,223 | +1.84(+3.33%) |
Nov 02, 2021 | 54.98 | 55.41 | 54.51 | 55.12 | 1,614,363 | -0.35(-0.64%) |
Nov 01, 2021 | 54.17 | 55.80 | 54.74 | 55.47 | 2,069,200 | +1.73(+3.22%) |
Oct 29, 2021 | 56.24 | 52.88 | 53.74 | 1,791,923 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.73 | 57.08 | 55.13 | 55.86 | 1,428,550 | +0.03(+0.06%) |
Oct 27, 2021 | 57.00 | 57.70 | 55.77 | 55.82 | 1,456,767 | -1.16(-2.03%) |
Oct 26, 2021 | 57.31 | 56.98 | 1,705,729 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.31 | 57.65 | 53.74 | 57.12 | 3,371,261 | +4.79(+9.15%) |
Oct 22, 2021 | 51.85 | 52.46 | 51.31 | 52.33 | 732,377 | +0.54(+1.04%) |
Oct 21, 2021 | 52.12 | 52.46 | 51.01 | 51.79 | 527,575 | -0.74(-1.41%) |
Oct 20, 2021 | 51.79 | 52.84 | 51.29 | 52.54 | 1,112,324 | +0.41(+0.79%) |
Oct 19, 2021 | 53.08 | 53.24 | 51.87 | 52.12 | 886,736 | -1.16(-2.17%) |
Oct 18, 2021 | 52.95 | 53.86 | 52.67 | 53.28 | 1,012,878 | +0.37(+0.70%) |
Oct 15, 2021 | 55.01 | 55.01 | 52.73 | 52.91 | 1,126,417 | -1.19(-2.20%) |
Oct 14, 2021 | 53.13 | 54.10 | 52.69 | 54.10 | 1,215,096 | +1.78(+3.40%) |
Oct 13, 2021 | 52.19 | 52.97 | 51.54 | 52.32 | 1,422,724 | -0.04(-0.08%) |
Oct 12, 2021 | 52.60 | 53.40 | 51.97 | 52.36 | 1,249,609 | -0.53(-1.00%) |
Oct 11, 2021 | 56.62 | 56.84 | 52.88 | 52.89 | 1,460,129 | -2.57(-4.64%) |
Oct 08, 2021 | 55.12 | 55.72 | 54.41 | 55.46 | 1,187,124 | +0.87(+1.59%) |
Oct 07, 2021 | 53.99 | 55.16 | 53.40 | 54.59 | 1,450,907 | +0.66(+1.22%) |
Oct 06, 2021 | 55.79 | 55.81 | 53.26 | 53.94 | 1,389,233 | -2.49(-4.41%) |
Oct 05, 2021 | 55.45 | 56.49 | 54.39 | 56.42 | 2,522,469 | +1.96(+3.61%) |
Oct 04, 2021 | 53.21 | 55.02 | 53.06 | 54.46 | 2,028,507 | +2.12(+4.04%) |
Oct 01, 2021 | 52.52 | 52.92 | 51.81 | 52.34 | 1,495,764 | +0.41(+0.80%) |
Sep 30, 2021 | 51.56 | 52.57 | 50.83 | 51.93 | 2,103,433 | +0.62(+1.20%) |
Sep 29, 2021 | 52.06 | 52.40 | 51.13 | 51.31 | 1,447,483 | -1.05(-2.00%) |
Sep 28, 2021 | 53.47 | 53.96 | 52.13 | 52.36 | 1,690,020 | -0.32(-0.61%) |
Sep 27, 2021 | 50.64 | 52.80 | 50.64 | 52.68 | 2,051,104 | +2.96(+5.95%) |
Sep 24, 2021 | 50.78 | 51.47 | 49.36 | 49.72 | 1,516,599 | -1.26(-2.48%) |
Sep 23, 2021 | 49.41 | 51.36 | 49.32 | 50.99 | 1,455,104 | +1.61(+3.26%) |
Sep 22, 2021 | 49.91 | 50.24 | 49.14 | 49.37 | 1,274,557 | +0.25(+0.51%) |
Sep 21, 2021 | 50.60 | 50.72 | 48.93 | 49.12 | 1,268,033 | -1.23(-2.44%) |
Sep 20, 2021 | 50.31 | 51.85 | 49.54 | 50.35 | 1,528,537 | -1.14(-2.21%) |
Sep 17, 2021 | 51.74 | 52.32 | 50.71 | 51.49 | 8,814,310 | -0.10(-0.20%) |
Sep 16, 2021 | 52.78 | 53.21 | 51.45 | 51.59 | 1,698,791 | -1.51(-2.84%) |
Sep 15, 2021 | 52.86 | 55.11 | 52.86 | 53.10 | 3,151,606 | +1.09(+2.09%) |
Sep 14, 2021 | 53.14 | 53.39 | 51.70 | 52.01 | 1,633,746 | -0.82(-1.55%) |
Sep 13, 2021 | 51.06 | 52.84 | 50.98 | 52.83 | 2,953,564 | +2.63(+5.24%) |
Sep 10, 2021 | 51.74 | 51.79 | 50.18 | 50.20 | 1,654,989 | -0.87(-1.70%) |
Sep 09, 2021 | 51.25 | 52.41 | 50.82 | 51.07 | 2,078,508 | -0.26(-0.51%) |
Sep 08, 2021 | 50.59 | 51.81 | 50.45 | 51.33 | 2,340,000 | +0.89(+1.75%) |
Sep 07, 2021 | 49.76 | 51.23 | 49.76 | 50.45 | 2,010,241 | +0.67(+1.36%) |
Sep 03, 2021 | 49.59 | 49.91 | 48.77 | 49.77 | 1,204,213 | +0.62(+1.27%) |
Sep 02, 2021 | 48.06 | 49.57 | 47.86 | 49.15 | 1,615,850 | +1.42(+2.97%) |
Sep 01, 2021 | 47.03 | 47.80 | 46.74 | 47.73 | 1,595,553 | +0.67(+1.43%) |
Aug 31, 2021 | 46.16 | 47.17 | 46.16 | 47.06 | 2,102,584 | +0.86(+1.86%) |
Aug 30, 2021 | 46.89 | 46.93 | 46.07 | 46.20 | 612,560 | -0.50(-1.07%) |
Aug 27, 2021 | 45.12 | 47.61 | 45.03 | 46.69 | 2,481,806 | +1.91(+4.27%) |
Aug 26, 2021 | 44.58 | 44.93 | 44.16 | 44.78 | 1,130,521 | +0.07(+0.15%) |
Aug 25, 2021 | 44.36 | 44.97 | 43.78 | 44.71 | 1,163,329 | +0.01(+0.02%) |
Aug 24, 2021 | 44.27 | 44.70 | 43.50 | 44.70 | 1,479,012 | +0.65(+1.47%) |
Aug 23, 2021 | 44.48 | 44.91 | 43.78 | 44.05 | 1,256,716 | -0.06(-0.15%) |
Aug 20, 2021 | 43.06 | 44.47 | 43.05 | 44.12 | 1,657,457 | +0.59(+1.35%) |
Aug 19, 2021 | 42.94 | 43.66 | 42.48 | 43.53 | 1,420,109 | -0.38(-0.86%) |
Aug 18, 2021 | 45.79 | 45.90 | 43.89 | 43.91 | 722,503 | -1.97(-4.29%) |
Aug 17, 2021 | 46.28 | 47.64 | 45.44 | 45.88 | 1,029,092 | -0.89(-1.90%) |
Aug 16, 2021 | 46.97 | 47.54 | 45.52 | 46.77 | 2,137,574 | -0.80(-1.69%) |
Aug 13, 2021 | 49.45 | 49.45 | 47.28 | 47.57 | 1,742,279 | -1.69(-3.43%) |
Aug 12, 2021 | 47.81 | 49.67 | 47.46 | 49.26 | 2,028,778 | +1.57(+3.28%) |
Aug 11, 2021 | 47.54 | 48.43 | 46.36 | 47.70 | 3,522,118 | +1.21(+2.59%) |
Aug 10, 2021 | 45.33 | 46.76 | 45.07 | 46.49 | 946,727 | +1.21(+2.66%) |
Aug 09, 2021 | 45.74 | 45.85 | 45.11 | 45.28 | 893,833 | -0.82(-1.78%) |
Aug 06, 2021 | 45.71 | 46.37 | 45.60 | 46.10 | 453,914 | +0.70(+1.53%) |
Aug 05, 2021 | 45.70 | 46.17 | 45.10 | 45.41 | 666,531 | -0.23(-0.50%) |
Aug 04, 2021 | 45.15 | 46.49 | 44.60 | 45.63 | 667,744 | -0.08(-0.16%) |
Aug 03, 2021 | 44.56 | 45.92 | 44.18 | 45.71 | 688,131 | +1.06(+2.38%) |
Aug 02, 2021 | 45.22 | 46.24 | 44.54 | 44.65 | 677,669 | -0.63(-1.39%) |
Jul 30, 2021 | 46.28 | 46.52 | 44.96 | 45.27 | 743,377 | -1.08(-2.33%) |
Jul 29, 2021 | 46.83 | 46.84 | 45.97 | 46.36 | 672,009 | -0.08(-0.18%) |
Jul 28, 2021 | 46.18 | 46.82 | 45.84 | 46.44 | 872,051 | +0.40(+0.87%) |
Jul 27, 2021 | 45.96 | 46.34 | 45.59 | 46.04 | 1,136,894 | -0.18(-0.40%) |
Jul 26, 2021 | 46.06 | 46.82 | 45.66 | 46.22 | 1,241,523 | +0.33(+0.71%) |
Jul 23, 2021 | 45.43 | 45.91 | 44.77 | 45.89 | 1,302,279 | +0.68(+1.50%) |
Jul 22, 2021 | 44.31 | 45.76 | 43.87 | 45.22 | 1,063,004 | +0.85(+1.93%) |
Jul 21, 2021 | 42.99 | 44.65 | 42.53 | 44.36 | 1,343,993 | +1.80(+4.23%) |
Jul 20, 2021 | 40.93 | 42.80 | 40.74 | 42.56 | 1,044,268 | +1.60(+3.91%) |
Jul 19, 2021 | 41.46 | 41.97 | 40.37 | 40.96 | 1,400,128 | -1.04(-2.47%) |
Jul 16, 2021 | 42.74 | 43.06 | 40.90 | 42.00 | 961,636 | -0.17(-0.40%) |
Jul 15, 2021 | 42.18 | 42.95 | 41.88 | 42.17 | 1,612,075 | -0.42(-0.98%) |
Jul 14, 2021 | 45.27 | 45.52 | 42.55 | 42.59 | 939,018 | -2.49(-5.52%) |
Jul 13, 2021 | 45.81 | 45.93 | 45.04 | 45.07 | 591,842 | -0.78(-1.70%) |
Jul 12, 2021 | 45.66 | 46.09 | 45.08 | 45.85 | 1,069,329 | -0.06(-0.13%) |
Jul 09, 2021 | 46.03 | 46.03 | 45.33 | 45.91 | 715,694 | +0.17(+0.37%) |
Jul 08, 2021 | 45.06 | 45.89 | 44.67 | 45.74 | 979,367 | +0.29(+0.65%) |
Jul 07, 2021 | 44.95 | 45.80 | 44.12 | 45.45 | 1,008,591 | +0.34(+0.74%) |
Jul 06, 2021 | 45.74 | 45.74 | 44.14 | 45.12 | 966,937 | -0.61(-1.34%) |
Jul 02, 2021 | 45.24 | 46.00 | 44.81 | 45.73 | 902,405 | +0.50(+1.11%) |
Jul 01, 2021 | 44.24 | 45.38 | 43.88 | 45.22 | 1,734,700 | +1.73(+3.99%) |
Jun 30, 2021 | 41.55 | 43.58 | 41.54 | 43.49 | 1,767,023 | +1.99(+4.78%) |
Jun 29, 2021 | 42.97 | 43.83 | 41.22 | 41.51 | 1,764,467 | -1.21(-2.84%) |
Jun 28, 2021 | 44.48 | 44.72 | 42.50 | 42.72 | 2,213,390 | -1.78(-4.01%) |
Jun 25, 2021 | 44.58 | 44.86 | 44.14 | 44.50 | 16,427,293 | +0.03(+0.08%) |
Jun 24, 2021 | 44.26 | 45.40 | 43.88 | 44.47 | 2,111,686 | +0.13(+0.30%) |
Jun 23, 2021 | 45.13 | 45.47 | 44.07 | 44.34 | 1,555,374 | -0.57(-1.27%) |
Jun 22, 2021 | 46.25 | 46.25 | 44.28 | 44.91 | 3,283,154 | -1.23(-2.67%) |
Jun 21, 2021 | 44.85 | 46.25 | 44.30 | 46.14 | 3,440,022 | +1.65(+3.71%) |
Jun 18, 2021 | 44.44 | 45.07 | 44.16 | 44.49 | 3,784,277 | -0.54(-1.21%) |
Jun 17, 2021 | 45.17 | 45.29 | 43.57 | 45.03 | 3,571,423 | -0.28(-0.61%) |
Jun 16, 2021 | 46.87 | 47.21 | 45.10 | 45.31 | 2,879,631 | -1.57(-3.34%) |
Jun 15, 2021 | 47.74 | 47.74 | 46.43 | 46.87 | 2,016,999 | +0.11(+0.23%) |
Jun 14, 2021 | 47.03 | 47.50 | 46.46 | 46.77 | 1,922,119 | -0.33(-0.69%) |
Jun 11, 2021 | 46.84 | 47.36 | 46.40 | 47.09 | 1,297,609 | +0.54(+1.15%) |
Jun 10, 2021 | 46.67 | 46.77 | 45.87 | 46.56 | 1,603,376 | +0.13(+0.27%) |
Jun 09, 2021 | 46.57 | 46.77 | 45.66 | 46.43 | 1,057,941 | -0.07(-0.14%) |
Jun 08, 2021 | 46.11 | 46.85 | 45.43 | 46.50 | 2,387,030 | -0.03(-0.05%) |
Jun 07, 2021 | 46.56 | 46.97 | 45.75 | 46.52 | 2,362,475 | +0.93(+2.04%) |
Jun 04, 2021 | 44.87 | 45.78 | 44.29 | 45.59 | 1,109,715 | +0.80(+1.78%) |
Jun 03, 2021 | 44.72 | 45.14 | 43.96 | 44.80 | 902,129 | +0.05(+0.11%) |
Jun 02, 2021 | 46.07 | 46.07 | 44.56 | 44.75 | 1,288,971 | -1.22(-2.66%) |
Jun 01, 2021 | 44.87 | 46.06 | 44.50 | 45.97 | 1,706,343 | +1.74(+3.94%) |
May 28, 2021 | 44.40 | 44.56 | 43.79 | 44.23 | 779,027 | -0.13(-0.28%) |
May 27, 2021 | 44.60 | 44.60 | 43.17 | 44.35 | 2,157,994 | +0.13(+0.28%) |
May 26, 2021 | 42.24 | 44.48 | 41.94 | 44.23 | 1,672,023 | +1.98(+4.68%) |
May 25, 2021 | 42.28 | 42.86 | 41.81 | 42.25 | 867,231 | -0.09(-0.22%) |
May 24, 2021 | 42.47 | 42.66 | 41.74 | 42.34 | 1,141,040 | +0.10(+0.24%) |
May 21, 2021 | 42.25 | 42.49 | 41.61 | 42.24 | 1,991,240 | +0.24(+0.57%) |
May 20, 2021 | 42.35 | 42.74 | 41.86 | 42.00 | 1,097,492 | -0.42(-1.00%) |
May 19, 2021 | 41.94 | 42.64 | 41.61 | 42.43 | 1,115,639 | -0.25(-0.58%) |
May 18, 2021 | 42.26 | 43.26 | 42.10 | 42.68 | 3,196,502 | +1.09(+2.62%) |
May 17, 2021 | 40.74 | 41.93 | 40.61 | 41.59 | 1,715,356 | +0.93(+2.29%) |
May 14, 2021 | 40.77 | 41.45 | 40.53 | 40.66 | 2,574,143 | -0.52(-1.27%) |
May 13, 2021 | 41.17 | 42.09 | 40.09 | 41.18 | 999,080 | +0.02(+0.04%) |
May 12, 2021 | 43.83 | 43.83 | 40.17 | 41.16 | 2,414,055 | +0.35(+0.86%) |
May 11, 2021 | 40.41 | 41.37 | 40.07 | 40.82 | 1,365,120 | -0.42(-1.03%) |
May 10, 2021 | 41.29 | 41.57 | 40.97 | 41.24 | 1,009,743 | +0.33(+0.81%) |
May 07, 2021 | 39.23 | 41.18 | 39.23 | 40.91 | 2,175,065 | +1.38(+3.49%) |
May 06, 2021 | 38.84 | 39.79 | 38.84 | 39.53 | 1,469,645 | +0.64(+1.65%) |
May 05, 2021 | 38.46 | 39.63 | 38.35 | 38.88 | 2,311,923 | +0.62(+1.61%) |
May 04, 2021 | 38.69 | 38.69 | 37.94 | 38.27 | 928,156 | -0.30(-0.78%) |