Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.22 | 52.49 | 51.04 | 51.20 | 1,782,669 | -0.91(-1.74%) |
Apr 28, 2022 | 51.26 | 52.21 | 50.83 | 52.11 | 1,464,295 | +0.82(+1.60%) |
Apr 27, 2022 | 51.23 | 52.04 | 50.44 | 51.29 | 1,183,650 | +0.06(+0.11%) |
Apr 26, 2022 | 51.36 | 51.76 | 51.01 | 51.23 | 1,099,136 | -0.26(-0.50%) |
Apr 25, 2022 | 50.83 | 51.52 | 49.68 | 51.49 | 1,420,408 | +0.63(+1.25%) |
Apr 22, 2022 | 52.50 | 52.67 | 50.80 | 50.85 | 1,212,930 | -1.99(-3.76%) |
Apr 21, 2022 | 53.86 | 54.33 | 52.77 | 52.84 | 1,488,018 | -0.86(-1.60%) |
Apr 20, 2022 | 53.04 | 54.07 | 52.92 | 53.70 | 1,273,863 | +0.86(+1.63%) |
Apr 19, 2022 | 52.78 | 53.24 | 52.68 | 52.84 | 1,053,292 | +0.23(+0.43%) |
Apr 18, 2022 | 52.69 | 53.34 | 52.34 | 52.61 | 1,588,181 | +0.02(+0.04%) |
Apr 14, 2022 | 51.54 | 52.78 | 51.54 | 52.59 | 2,467,108 | +1.25(+2.43%) |
Apr 13, 2022 | 50.80 | 51.60 | 50.73 | 51.34 | 1,336,289 | +0.59(+1.16%) |
Apr 12, 2022 | 50.01 | 50.82 | 49.79 | 50.76 | 1,375,359 | +0.79(+1.57%) |
Apr 11, 2022 | 49.00 | 50.73 | 48.99 | 49.97 | 1,289,846 | +1.21(+2.48%) |
Apr 08, 2022 | 48.17 | 48.93 | 47.84 | 48.76 | 1,202,677 | +1.01(+2.12%) |
Apr 07, 2022 | 47.91 | 48.11 | 47.07 | 47.75 | 1,604,682 | -0.26(-0.53%) |
Apr 06, 2022 | 48.52 | 48.86 | 47.78 | 48.01 | 1,448,920 | -0.60(-1.23%) |
Apr 05, 2022 | 48.88 | 49.56 | 48.51 | 48.60 | 1,366,890 | -0.64(-1.31%) |
Apr 04, 2022 | 49.41 | 49.54 | 48.00 | 49.24 | 1,446,693 | -0.33(-0.67%) |
Apr 01, 2022 | 50.49 | 50.64 | 48.72 | 49.58 | 1,258,003 | -0.91(-1.80%) |
Mar 31, 2022 | 51.01 | 51.54 | 50.46 | 50.48 | 1,227,799 | -0.87(-1.69%) |
Mar 30, 2022 | 51.02 | 51.36 | 50.95 | 51.35 | 910,033 | +0.22(+0.43%) |
Mar 29, 2022 | 50.95 | 51.69 | 50.31 | 51.14 | 958,270 | +0.68(+1.35%) |
Mar 28, 2022 | 51.03 | 51.03 | 49.90 | 50.45 | 897,408 | -0.58(-1.13%) |
Mar 25, 2022 | 50.13 | 51.06 | 50.07 | 51.03 | 769,368 | +0.98(+1.97%) |
Mar 24, 2022 | 49.77 | 50.06 | 49.49 | 50.05 | 770,284 | +0.40(+0.80%) |
Mar 23, 2022 | 50.16 | 50.49 | 49.64 | 49.65 | 991,168 | -0.36(-0.72%) |
Mar 22, 2022 | 50.12 | 50.26 | 49.33 | 50.01 | 930,973 | +0.22(+0.44%) |
Mar 21, 2022 | 50.28 | 50.99 | 49.64 | 49.79 | 1,511,991 | -0.29(-0.59%) |
Mar 18, 2022 | 49.46 | 50.23 | 48.90 | 50.09 | 2,750,331 | +0.54(+1.09%) |
Mar 17, 2022 | 49.16 | 49.82 | 48.54 | 49.55 | 1,272,418 | +0.25(+0.50%) |
Mar 16, 2022 | 48.36 | 49.36 | 48.11 | 49.30 | 1,485,528 | +1.21(+2.52%) |
Mar 15, 2022 | 48.36 | 48.59 | 47.63 | 48.09 | 1,292,898 | +0.04(+0.08%) |
Mar 14, 2022 | 48.71 | 48.74 | 47.55 | 48.05 | 1,406,724 | -0.01(-0.02%) |
Mar 11, 2022 | 48.00 | 48.78 | 48.00 | 48.06 | 1,517,318 | +0.45(+0.95%) |
Mar 10, 2022 | 49.10 | 49.27 | 47.31 | 47.61 | 2,084,851 | -2.02(-4.08%) |
Mar 09, 2022 | 50.04 | 50.89 | 49.04 | 49.63 | 2,944,525 | +0.50(+1.02%) |
Mar 08, 2022 | 49.28 | 49.99 | 48.12 | 49.13 | 3,589,334 | +0.37(+0.76%) |
Mar 07, 2022 | 47.66 | 49.58 | 47.55 | 48.76 | 3,610,421 | +0.65(+1.36%) |
Mar 04, 2022 | 47.19 | 48.15 | 46.96 | 48.11 | 2,035,727 | +0.12(+0.26%) |
Mar 03, 2022 | 48.45 | 48.67 | 47.62 | 47.99 | 1,286,082 | -0.08(-0.18%) |
Mar 02, 2022 | 47.50 | 48.31 | 47.19 | 48.07 | 2,375,536 | +0.76(+1.61%) |
Mar 01, 2022 | 48.59 | 48.87 | 46.11 | 47.31 | 3,004,021 | -1.67(-3.41%) |
Feb 28, 2022 | 48.16 | 49.09 | 48.01 | 48.98 | 2,083,192 | -0.69(-1.40%) |
Feb 25, 2022 | 47.02 | 49.70 | 48.59 | 49.68 | 3,893,695 | +3.29(+7.08%) |
Feb 24, 2022 | 47.81 | 47.81 | 44.72 | 46.39 | 3,838,631 | -1.30(-2.74%) |
Feb 23, 2022 | 46.23 | 48.10 | 45.33 | 47.70 | 4,677,657 | +2.08(+4.57%) |
Feb 22, 2022 | 45.83 | 46.16 | 45.56 | 45.61 | 2,604,404 | -0.38(-0.84%) |
Feb 18, 2022 | 46.00 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 46.13 | 46.33 | 45.48 | 45.76 | 1,128,811 | -0.65(-1.40%) |
Feb 16, 2022 | 46.42 | 47.28 | 46.14 | 46.41 | 986,981 | -0.08(-0.16%) |
Feb 15, 2022 | 46.41 | 47.09 | 46.26 | 46.48 | 1,037,658 | +0.10(+0.22%) |
Feb 14, 2022 | 47.00 | 47.05 | 45.71 | 46.38 | 1,244,682 | -0.36(-0.76%) |
Feb 11, 2022 | 46.17 | 46.94 | 46.05 | 46.74 | 1,419,226 | +0.53(+1.14%) |
Feb 10, 2022 | 45.92 | 46.65 | 45.70 | 46.21 | 1,447,012 | +0.12(+0.26%) |
Feb 09, 2022 | 45.67 | 46.38 | 45.63 | 46.09 | 1,223,912 | +0.66(+1.45%) |
Feb 08, 2022 | 44.98 | 45.94 | 44.85 | 45.43 | 1,702,550 | +0.90(+2.02%) |
Feb 07, 2022 | 45.00 | 45.15 | 44.45 | 44.53 | 1,249,693 | -0.25(-0.57%) |
Feb 04, 2022 | 45.54 | 45.69 | 44.44 | 44.79 | 1,769,126 | -1.04(-2.27%) |
Feb 03, 2022 | 45.59 | 46.26 | 45.83 | 1,450,150 | +0.29(+0.64%) | |
Feb 02, 2022 | 45.24 | 45.61 | 44.83 | 45.54 | 1,260,363 | +0.25(+0.56%) |
Feb 01, 2022 | 44.66 | 45.55 | 44.44 | 45.28 | 1,160,515 | +0.54(+1.22%) |
Jan 31, 2022 | 44.64 | 45.15 | 44.74 | 1,513,793 | -0.52(-1.14%) | |
Jan 28, 2022 | 44.74 | 45.32 | 44.32 | 45.25 | 952,702 | +0.05(+0.10%) |
Jan 27, 2022 | 45.49 | 46.65 | 44.93 | 45.21 | 1,143,085 | -0.21(-0.45%) |
Jan 26, 2022 | 47.02 | 47.46 | 44.92 | 45.41 | 2,185,575 | -1.73(-3.66%) |
Jan 25, 2022 | 46.53 | 47.31 | 45.64 | 47.14 | 1,425,655 | +0.34(+0.72%) |
Jan 24, 2022 | 45.18 | 46.96 | 45.01 | 46.80 | 1,932,859 | +1.16(+2.55%) |
Jan 21, 2022 | 46.67 | 46.86 | 45.44 | 45.64 | 1,792,457 | -0.70(-1.52%) |
Jan 20, 2022 | 46.88 | 47.36 | 46.19 | 46.34 | 2,191,866 | -0.82(-1.73%) |
Jan 19, 2022 | 48.60 | 48.71 | 47.12 | 47.16 | 1,302,550 | -1.32(-2.73%) |
Jan 18, 2022 | 48.44 | 48.95 | 48.16 | 48.48 | 2,055,842 | -0.04(-0.08%) |
Jan 14, 2022 | 48.52 | 0 | +1.32(+2.80%) | |||
Jan 13, 2022 | 46.14 | 47.37 | 45.90 | 47.20 | 1,458,153 | +1.60(+3.50%) |
Jan 12, 2022 | 46.20 | 46.23 | 45.32 | 45.60 | 1,933,217 | -0.63(-1.36%) |
Jan 11, 2022 | 46.17 | 46.44 | 45.37 | 46.23 | 1,539,412 | -0.04(-0.08%) |
Jan 10, 2022 | 47.58 | 48.18 | 46.05 | 46.27 | 2,319,222 | -1.27(-2.67%) |
Jan 07, 2022 | 46.81 | 47.86 | 46.79 | 47.54 | 3,131,419 | +0.81(+1.73%) |
Jan 06, 2022 | 47.01 | 47.44 | 46.29 | 46.73 | 3,170,110 | +0.35(+0.75%) |
Jan 05, 2022 | 46.07 | 46.97 | 46.01 | 46.38 | 2,660,897 | +0.48(+1.04%) |
Jan 04, 2022 | 44.87 | 46.16 | 44.68 | 45.90 | 2,005,194 | +1.45(+3.27%) |
Jan 03, 2022 | 43.69 | 44.48 | 43.62 | 44.45 | 1,344,947 | +0.94(+2.16%) |
Dec 31, 2021 | 42.97 | 43.66 | 42.84 | 43.51 | 1,139,888 | +0.42(+0.98%) |
Dec 30, 2021 | 43.37 | 43.49 | 43.03 | 43.09 | 1,004,356 | -0.05(-0.11%) |
Dec 29, 2021 | 42.80 | 43.20 | 42.79 | 43.13 | 1,152,800 | +0.17(+0.39%) |
Dec 28, 2021 | 42.64 | 43.28 | 42.64 | 42.96 | 868,651 | +0.08(+0.20%) |
Dec 27, 2021 | 42.75 | 42.96 | 42.44 | 42.88 | 1,048,457 | +0.08(+0.20%) |
Dec 23, 2021 | 42.14 | 42.85 | 42.14 | 42.80 | 2,529,340 | +0.87(+2.08%) |
Dec 22, 2021 | 41.81 | 42.55 | 41.81 | 41.92 | 2,204,961 | +0.11(+0.27%) |
Dec 21, 2021 | 41.05 | 41.86 | 40.95 | 41.81 | 2,308,767 | +1.09(+2.67%) |
Dec 20, 2021 | 41.56 | 41.59 | 39.99 | 40.72 | 2,628,357 | -1.28(-3.04%) |
Dec 17, 2021 | 41.94 | 42.52 | 41.61 | 42.00 | 4,292,808 | -0.24(-0.58%) |
Dec 16, 2021 | 42.50 | 43.21 | 42.17 | 42.24 | 2,894,248 | +0.08(+0.18%) |
Dec 15, 2021 | 42.95 | 43.03 | 41.59 | 42.17 | 1,848,469 | -0.89(-2.07%) |
Dec 14, 2021 | 43.40 | 43.90 | 42.97 | 43.06 | 1,234,406 | -0.14(-0.33%) |
Dec 13, 2021 | 43.33 | 43.70 | 42.44 | 43.20 | 1,269,910 | -0.20(-0.45%) |
Dec 10, 2021 | 43.18 | 43.59 | 43.11 | 43.40 | 1,296,920 | +0.62(+1.45%) |
Dec 09, 2021 | 43.10 | 43.27 | 42.53 | 42.78 | 1,378,196 | -0.51(-1.17%) |
Dec 08, 2021 | 43.64 | 44.09 | 43.13 | 43.28 | 1,314,848 | -0.54(-1.24%) |
Dec 07, 2021 | 43.85 | 44.32 | 43.40 | 43.83 | 1,253,968 | -0.14(-0.32%) |
Dec 06, 2021 | 43.55 | 45.21 | 43.49 | 43.97 | 1,861,625 | +1.02(+2.38%) |
Dec 03, 2021 | 42.70 | 43.09 | 42.53 | 42.95 | 1,607,676 | +0.35(+0.82%) |
Dec 02, 2021 | 41.59 | 42.83 | 40.97 | 42.60 | 2,249,498 | +1.63(+3.99%) |
Dec 01, 2021 | 42.19 | 42.80 | 40.96 | 40.97 | 1,654,745 | -0.43(-1.04%) |
Nov 30, 2021 | 41.61 | 41.96 | 41.06 | 41.39 | 3,271,842 | -0.83(-1.96%) |
Nov 29, 2021 | 42.74 | 42.94 | 41.65 | 42.22 | 1,497,003 | -0.25(-0.59%) |
Nov 26, 2021 | 42.79 | 42.93 | 41.92 | 42.47 | 980,222 | -1.55(-3.51%) |
Nov 24, 2021 | 44.33 | 44.62 | 43.82 | 44.02 | 706,453 | -0.44(-0.98%) |
Nov 23, 2021 | 44.67 | 44.86 | 43.98 | 44.46 | 1,472,096 | +0.24(+0.55%) |
Nov 22, 2021 | 42.93 | 44.26 | 42.43 | 44.22 | 1,894,598 | +1.45(+3.40%) |
Nov 19, 2021 | 43.12 | 43.28 | 42.43 | 42.76 | 1,148,387 | -0.57(-1.31%) |
Nov 18, 2021 | 44.27 | 43.56 | 43.26 | 43.33 | 1,680,926 | -1.12(-2.51%) |
Nov 17, 2021 | 44.70 | 44.80 | 44.15 | 44.45 | 1,107,171 | -0.48(-1.06%) |
Nov 16, 2021 | 46.11 | 46.25 | 44.91 | 44.92 | 1,448,034 | -0.91(-1.99%) |
Nov 15, 2021 | 44.60 | 45.96 | 44.38 | 45.84 | 1,840,549 | +1.50(+3.38%) |
Nov 12, 2021 | 44.09 | 44.62 | 43.56 | 44.34 | 1,341,767 | +0.24(+0.55%) |
Nov 11, 2021 | 42.85 | 44.26 | 42.73 | 44.09 | 1,252,234 | +1.21(+2.82%) |
Nov 10, 2021 | 42.81 | 42.88 | 1,187,363 | +0.33(+0.77%) | ||
Nov 09, 2021 | 42.83 | 43.08 | 42.27 | 42.56 | 831,438 | -0.37(-0.87%) |
Nov 08, 2021 | 43.47 | 43.65 | 42.66 | 42.93 | 1,295,512 | -0.48(-1.12%) |
Nov 05, 2021 | 43.41 | 43.82 | 43.01 | 43.41 | 1,460,600 | +0.37(+0.87%) |
Nov 04, 2021 | 43.46 | 43.69 | 42.22 | 43.04 | 1,767,384 | -0.60(-1.37%) |
Nov 03, 2021 | 42.47 | 44.50 | 42.14 | 43.64 | 3,064,745 | +1.15(+2.72%) |
Nov 02, 2021 | 41.96 | 42.64 | 41.62 | 42.48 | 1,725,464 | +0.40(+0.95%) |
Nov 01, 2021 | 41.09 | 42.22 | 40.97 | 42.08 | 1,691,086 | +1.02(+2.47%) |
Oct 29, 2021 | 40.69 | 41.92 | 40.69 | 41.07 | 3,284,167 | +0.21(+0.52%) |
Oct 28, 2021 | 40.96 | 41.04 | 39.55 | 40.85 | 3,789,437 | +0.22(+0.55%) |
Oct 27, 2021 | 40.72 | 40.90 | 39.94 | 40.63 | 3,256,579 | +0.07(+0.16%) |
Oct 26, 2021 | 40.76 | 40.56 | 1,693,031 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.34 | 41.68 | 40.54 | 40.76 | 2,056,175 | -0.63(-1.53%) |
Oct 22, 2021 | 41.24 | 41.51 | 40.96 | 41.39 | 1,306,226 | -0.01(-0.02%) |
Oct 21, 2021 | 42.00 | 42.20 | 41.00 | 41.40 | 1,755,209 | -0.83(-1.96%) |
Oct 20, 2021 | 42.13 | 42.69 | 42.10 | 42.23 | 1,396,997 | +0.35(+0.85%) |
Oct 19, 2021 | 41.88 | 41.96 | 41.23 | 41.88 | 1,727,290 | -0.01(-0.02%) |
Oct 18, 2021 | 41.78 | 42.20 | 41.15 | 41.89 | 1,811,136 | -0.61(-1.42%) |
Oct 15, 2021 | 43.13 | 43.41 | 42.19 | 42.49 | 1,957,331 | -0.66(-1.53%) |
Oct 14, 2021 | 42.96 | 43.40 | 42.79 | 43.15 | 1,049,637 | +0.50(+1.18%) |
Oct 13, 2021 | 42.62 | 42.87 | 41.96 | 42.65 | 1,159,965 | +0.02(+0.04%) |
Oct 12, 2021 | 42.73 | 43.41 | 42.58 | 42.63 | 1,152,694 | -0.07(-0.17%) |
Oct 11, 2021 | 43.36 | 43.72 | 42.63 | 42.71 | 1,689,365 | -0.86(-1.97%) |
Oct 08, 2021 | 44.02 | 44.02 | 43.44 | 43.56 | 1,519,610 | -0.39(-0.89%) |
Oct 07, 2021 | 44.46 | 44.97 | 43.80 | 43.95 | 1,648,079 | -0.12(-0.27%) |
Oct 06, 2021 | 44.41 | 44.67 | 43.11 | 44.08 | 2,427,664 | -0.87(-1.93%) |
Oct 05, 2021 | 44.42 | 45.11 | 44.09 | 44.94 | 1,225,193 | +0.60(+1.34%) |
Oct 04, 2021 | 43.98 | 44.92 | 43.83 | 44.35 | 1,635,082 | +0.45(+1.02%) |
Oct 01, 2021 | 43.45 | 43.96 | 43.04 | 43.90 | 1,280,269 | +0.70(+1.62%) |
Sep 30, 2021 | 44.18 | 44.27 | 43.03 | 43.20 | 1,960,394 | -0.88(-1.99%) |
Sep 29, 2021 | 44.09 | 44.54 | 43.88 | 44.08 | 1,462,278 | -0.16(-0.36%) |
Sep 28, 2021 | 45.34 | 45.52 | 44.19 | 44.23 | 2,115,067 | -1.22(-2.68%) |
Sep 27, 2021 | 43.78 | 46.12 | 43.69 | 45.45 | 2,808,090 | +2.13(+4.92%) |
Sep 24, 2021 | 43.22 | 43.54 | 43.07 | 43.32 | 1,152,476 | +0.14(+0.32%) |
Sep 23, 2021 | 42.65 | 43.38 | 42.65 | 43.18 | 1,620,029 | +0.68(+1.60%) |
Sep 22, 2021 | 42.11 | 42.91 | 41.91 | 42.50 | 1,790,980 | +0.77(+1.85%) |
Sep 21, 2021 | 42.18 | 42.63 | 41.56 | 41.73 | 1,703,263 | -0.28(-0.67%) |
Sep 20, 2021 | 41.95 | 42.29 | 41.45 | 42.01 | 1,955,133 | -0.65(-1.53%) |
Sep 17, 2021 | 43.03 | 43.18 | 42.31 | 42.66 | 3,277,871 | -0.54(-1.25%) |
Sep 16, 2021 | 43.28 | 43.54 | 43.04 | 43.20 | 1,460,696 | -0.18(-0.41%) |
Sep 15, 2021 | 43.33 | 43.53 | 42.80 | 43.38 | 1,493,903 | -0.01(-0.02%) |
Sep 14, 2021 | 43.64 | 43.68 | 43.00 | 43.39 | 1,595,183 | -0.34(-0.77%) |
Sep 13, 2021 | 42.83 | 44.33 | 42.69 | 43.72 | 1,644,022 | +1.28(+3.01%) |
Sep 10, 2021 | 43.37 | 43.59 | 42.42 | 42.45 | 1,644,745 | -0.45(-1.04%) |
Sep 09, 2021 | 42.51 | 43.05 | 41.93 | 42.89 | 2,450,962 | -0.21(-0.50%) |
Sep 08, 2021 | 42.70 | 43.29 | 42.31 | 43.11 | 1,447,186 | +0.43(+1.00%) |
Sep 07, 2021 | 43.55 | 43.64 | 42.63 | 42.68 | 1,858,339 | -1.08(-2.47%) |
Sep 03, 2021 | 43.90 | 43.99 | 43.48 | 43.76 | 904,569 | -0.10(-0.23%) |
Sep 02, 2021 | 44.09 | 44.38 | 43.61 | 43.86 | 839,407 | -0.17(-0.38%) |
Sep 01, 2021 | 44.46 | 44.55 | 43.80 | 44.03 | 1,053,964 | -0.24(-0.55%) |
Aug 31, 2021 | 43.55 | 44.53 | 43.38 | 44.27 | 2,381,719 | +0.74(+1.69%) |
Aug 30, 2021 | 44.24 | 44.42 | 43.50 | 43.54 | 1,320,554 | -0.72(-1.62%) |
Aug 27, 2021 | 43.76 | 44.53 | 43.56 | 44.25 | 1,010,048 | +0.63(+1.45%) |
Aug 26, 2021 | 43.98 | 44.21 | 43.33 | 43.62 | 1,898,276 | -0.68(-1.54%) |
Aug 25, 2021 | 44.73 | 44.73 | 44.14 | 44.30 | 1,166,202 | -0.50(-1.11%) |
Aug 24, 2021 | 44.55 | 44.98 | 44.42 | 44.80 | 1,101,943 | +0.39(+0.87%) |
Aug 23, 2021 | 44.39 | 44.93 | 44.04 | 44.41 | 1,354,515 | +0.22(+0.50%) |
Aug 20, 2021 | 44.30 | 44.51 | 44.02 | 44.19 | 1,656,274 | -0.24(-0.54%) |
Aug 19, 2021 | 45.16 | 45.39 | 44.27 | 44.43 | 1,416,329 | -0.77(-1.70%) |
Aug 18, 2021 | 45.95 | 46.06 | 45.17 | 45.20 | 1,187,049 | -0.72(-1.57%) |
Aug 17, 2021 | 46.30 | 46.74 | 45.67 | 45.92 | 1,152,047 | -0.67(-1.43%) |
Aug 16, 2021 | 46.75 | 47.18 | 46.12 | 46.59 | 1,022,417 | -0.15(-0.32%) |
Aug 13, 2021 | 46.75 | 47.34 | 46.55 | 46.74 | 1,200,904 | +0.16(+0.34%) |
Aug 12, 2021 | 48.23 | 48.23 | 46.56 | 46.58 | 1,405,874 | -1.55(-3.23%) |
Aug 11, 2021 | 47.56 | 48.22 | 47.30 | 48.13 | 2,524,817 | +0.79(+1.66%) |
Aug 10, 2021 | 45.70 | 47.49 | 45.69 | 47.35 | 2,558,562 | +1.72(+3.77%) |
Aug 09, 2021 | 45.31 | 45.91 | 45.21 | 45.63 | 1,130,811 | +0.22(+0.49%) |
Aug 06, 2021 | 44.99 | 45.84 | 44.80 | 45.40 | 1,463,012 | +0.74(+1.66%) |
Aug 05, 2021 | 44.66 | 44.94 | 44.51 | 44.66 | 1,319,472 | +0.26(+0.58%) |
Aug 04, 2021 | 45.07 | 45.50 | 44.38 | 44.41 | 1,655,729 | -1.03(-2.26%) |
Aug 03, 2021 | 45.73 | 45.73 | 44.76 | 45.43 | 2,184,986 | -0.11(-0.24%) |
Aug 02, 2021 | 45.21 | 46.76 | 45.21 | 45.54 | 2,090,380 | +0.33(+0.74%) |
Jul 30, 2021 | 45.96 | 46.38 | 45.14 | 45.21 | 1,843,219 | -0.48(-1.05%) |
Jul 29, 2021 | 46.24 | 46.69 | 44.78 | 45.69 | 3,451,605 | -0.11(-0.24%) |
Jul 28, 2021 | 45.95 | 46.13 | 45.42 | 45.80 | 2,197,533 | -0.44(-0.96%) |
Jul 27, 2021 | 46.51 | 46.75 | 46.04 | 46.25 | 1,528,816 | -0.44(-0.95%) |
Jul 26, 2021 | 45.99 | 46.78 | 45.78 | 46.69 | 1,981,592 | +0.73(+1.59%) |
Jul 23, 2021 | 46.60 | 46.63 | 45.50 | 45.96 | 3,395,100 | -0.69(-1.49%) |
Jul 22, 2021 | 46.70 | 46.74 | 45.82 | 46.65 | 1,929,302 | -0.13(-0.28%) |
Jul 21, 2021 | 47.45 | 47.73 | 46.69 | 46.78 | 1,536,587 | -0.31(-0.67%) |
Jul 20, 2021 | 46.57 | 47.58 | 46.18 | 47.10 | 1,842,851 | +0.53(+1.13%) |
Jul 19, 2021 | 46.13 | 46.78 | 45.73 | 46.57 | 2,923,820 | -0.12(-0.26%) |
Jul 16, 2021 | 47.48 | 48.34 | 46.57 | 46.69 | 1,904,184 | -0.51(-1.08%) |
Jul 15, 2021 | 47.62 | 47.86 | 46.84 | 47.20 | 1,430,601 | -0.46(-0.97%) |
Jul 14, 2021 | 47.97 | 48.25 | 47.58 | 47.66 | 1,445,043 | -0.14(-0.29%) |
Jul 13, 2021 | 48.96 | 49.17 | 47.68 | 47.80 | 1,736,323 | -1.07(-2.19%) |
Jul 12, 2021 | 48.70 | 48.90 | 48.33 | 48.87 | 1,284,258 | -0.31(-0.62%) |
Jul 09, 2021 | 49.19 | 49.70 | 48.95 | 49.18 | 1,375,443 | +0.42(+0.85%) |
Jul 08, 2021 | 48.10 | 49.33 | 48.02 | 48.76 | 1,749,498 | -0.15(-0.30%) |
Jul 07, 2021 | 48.11 | 49.12 | 47.55 | 48.91 | 2,157,490 | +0.80(+1.67%) |
Jul 06, 2021 | 49.51 | 49.60 | 47.65 | 48.10 | 2,638,644 | -1.66(-3.33%) |
Jul 02, 2021 | 49.94 | 50.15 | 49.33 | 49.76 | 1,236,286 | -0.16(-0.31%) |
Jul 01, 2021 | 49.85 | 50.20 | 49.72 | 49.92 | 1,491,133 | +0.27(+0.54%) |
Jun 30, 2021 | 50.43 | 50.75 | 49.30 | 49.65 | 2,337,214 | -0.68(-1.36%) |
Jun 29, 2021 | 50.89 | 51.05 | 50.24 | 50.33 | 1,236,425 | -0.37(-0.73%) |
Jun 28, 2021 | 51.02 | 51.05 | 49.89 | 50.70 | 1,170,131 | -0.23(-0.45%) |
Jun 25, 2021 | 50.68 | 51.06 | 50.47 | 50.93 | 1,612,970 | +0.11(+0.22%) |
Jun 24, 2021 | 50.60 | 51.02 | 50.30 | 50.82 | 1,304,991 | +0.22(+0.44%) |
Jun 23, 2021 | 50.80 | 51.00 | 50.13 | 50.60 | 1,635,295 | -0.18(-0.36%) |
Jun 22, 2021 | 51.27 | 51.38 | 50.66 | 50.79 | 3,146,427 | -0.73(-1.42%) |
Jun 21, 2021 | 50.50 | 51.66 | 50.50 | 51.52 | 2,081,729 | +1.37(+2.73%) |
Jun 18, 2021 | 51.78 | 51.91 | 50.13 | 50.15 | 3,411,576 | -1.77(-3.40%) |
Jun 17, 2021 | 53.29 | 53.43 | 51.51 | 51.91 | 1,740,671 | -1.53(-2.86%) |
Jun 16, 2021 | 53.63 | 54.30 | 53.06 | 53.44 | 2,088,259 | -0.32(-0.60%) |
Jun 15, 2021 | 55.44 | 55.47 | 53.55 | 53.76 | 3,654,036 | -1.50(-2.71%) |
Jun 14, 2021 | 55.39 | 55.62 | 54.79 | 55.26 | 1,559,974 | -0.18(-0.33%) |
Jun 11, 2021 | 56.18 | 56.18 | 54.86 | 55.45 | 1,430,435 | -0.70(-1.25%) |
Jun 10, 2021 | 56.40 | 56.85 | 56.11 | 56.15 | 1,133,088 | -0.02(-0.03%) |
Jun 09, 2021 | 55.95 | 56.51 | 55.74 | 56.17 | 1,111,360 | +0.01(+0.02%) |
Jun 08, 2021 | 55.99 | 56.59 | 55.84 | 56.16 | 1,945,999 | +0.06(+0.12%) |
Jun 07, 2021 | 55.89 | 56.10 | 55.50 | 56.09 | 1,369,049 | +0.51(+0.91%) |
Jun 04, 2021 | 55.31 | 55.72 | 54.90 | 55.59 | 1,654,629 | +0.29(+0.52%) |
Jun 03, 2021 | 55.07 | 55.40 | 54.71 | 55.30 | 1,636,584 | -0.28(-0.50%) |
Jun 02, 2021 | 54.10 | 55.85 | 53.66 | 55.58 | 3,001,997 | +1.76(+3.26%) |
Jun 01, 2021 | 54.37 | 54.49 | 53.67 | 53.82 | 1,579,088 | -0.11(-0.21%) |
May 28, 2021 | 53.10 | 54.49 | 53.04 | 53.93 | 2,067,790 | +0.87(+1.64%) |
May 27, 2021 | 53.40 | 53.81 | 52.90 | 53.06 | 3,154,095 | +0.01(+0.02%) |
May 26, 2021 | 53.30 | 53.61 | 52.77 | 53.05 | 2,634,307 | -0.64(-1.19%) |
May 25, 2021 | 54.19 | 54.27 | 53.48 | 53.69 | 2,098,601 | +0.29(+0.54%) |
May 24, 2021 | 52.85 | 53.94 | 52.52 | 53.40 | 2,287,877 | +0.55(+1.05%) |
May 21, 2021 | 52.33 | 52.94 | 52.04 | 52.85 | 2,171,816 | +0.61(+1.17%) |
May 20, 2021 | 52.04 | 52.84 | 51.49 | 52.24 | 2,208,671 | +0.85(+1.66%) |
May 19, 2021 | 50.94 | 51.50 | 49.66 | 51.39 | 2,984,959 | +0.08(+0.16%) |
May 18, 2021 | 53.56 | 53.67 | 51.25 | 51.30 | 3,204,618 | -2.27(-4.23%) |
May 17, 2021 | 54.07 | 54.47 | 53.55 | 53.57 | 1,472,902 | -0.23(-0.43%) |
May 14, 2021 | 53.98 | 54.61 | 53.57 | 53.80 | 1,150,342 | -0.06(-0.10%) |
May 13, 2021 | 53.10 | 54.07 | 52.76 | 53.86 | 1,179,085 | +0.80(+1.50%) |
May 12, 2021 | 53.91 | 54.02 | 53.04 | 53.06 | 1,514,470 | -0.39(-0.73%) |
May 11, 2021 | 54.56 | 54.82 | 52.92 | 53.45 | 2,840,539 | -1.63(-2.96%) |
May 10, 2021 | 55.67 | 56.51 | 54.93 | 55.08 | 1,845,427 | +0.05(+0.08%) |
May 07, 2021 | 54.26 | 55.15 | 54.05 | 55.03 | 2,250,397 | +0.06(+0.10%) |
May 06, 2021 | 53.22 | 55.53 | 53.14 | 54.98 | 3,562,446 | +2.31(+4.39%) |
May 05, 2021 | 52.25 | 52.74 | 51.78 | 52.66 | 1,567,392 | +0.49(+0.94%) |
May 04, 2021 | 52.79 | 53.09 | 51.72 | 52.17 | 2,808,792 | -0.67(-1.26%) |