Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.15 | 59.12 | 57.79 | 58.15 | 273,338 | -0.27(-0.45%) |
Mar 30, 2022 | 60.12 | 60.12 | 58.21 | 58.41 | 115,309 | -1.39(-2.33%) |
Mar 29, 2022 | 58.89 | 60.11 | 58.79 | 59.81 | 255,625 | +1.32(+2.25%) |
Mar 28, 2022 | 59.19 | 59.41 | 57.27 | 58.49 | 170,466 | -0.56(-0.95%) |
Mar 25, 2022 | 58.72 | 59.59 | 58.07 | 59.05 | 184,046 | +0.68(+1.16%) |
Mar 24, 2022 | 57.42 | 58.47 | 56.74 | 58.37 | 132,169 | +1.20(+2.09%) |
Mar 23, 2022 | 57.81 | 59.08 | 56.12 | 57.18 | 198,956 | -0.54(-0.94%) |
Mar 22, 2022 | 57.03 | 59.61 | 57.03 | 57.72 | 302,691 | +0.97(+1.71%) |
Mar 21, 2022 | 52.92 | 56.84 | 52.51 | 56.74 | 654,813 | +3.87(+7.31%) |
Mar 18, 2022 | 52.51 | 53.44 | 52.51 | 52.88 | 284,195 | +0.36(+0.69%) |
Mar 17, 2022 | 51.83 | 52.62 | 50.86 | 52.51 | 151,675 | +0.33(+0.64%) |
Mar 16, 2022 | 53.21 | 53.54 | 50.75 | 52.18 | 203,482 | -0.15(-0.28%) |
Mar 15, 2022 | 51.91 | 53.15 | 51.48 | 52.33 | 138,348 | +0.35(+0.68%) |
Mar 14, 2022 | 52.91 | 53.29 | 51.26 | 51.97 | 159,513 | -0.84(-1.60%) |
Mar 11, 2022 | 53.99 | 54.22 | 52.20 | 52.82 | 176,093 | -0.68(-1.27%) |
Mar 10, 2022 | 53.31 | 53.81 | 51.88 | 53.50 | 256,244 | -0.79(-1.45%) |
Mar 09, 2022 | 54.31 | 54.91 | 53.91 | 54.28 | 271,782 | +0.90(+1.69%) |
Mar 08, 2022 | 53.28 | 55.24 | 52.57 | 53.38 | 287,562 | +0.03(+0.06%) |
Mar 07, 2022 | 55.46 | 55.73 | 53.19 | 53.35 | 256,794 | -2.31(-4.14%) |
Mar 04, 2022 | 55.53 | 57.02 | 55.01 | 55.65 | 273,569 | -0.57(-1.01%) |
Mar 03, 2022 | 56.27 | 56.74 | 54.88 | 56.22 | 277,576 | +0.24(+0.44%) |
Mar 02, 2022 | 55.57 | 56.60 | 54.87 | 55.98 | 305,467 | +0.92(+1.67%) |
Mar 01, 2022 | 52.93 | 55.84 | 52.51 | 55.06 | 506,954 | +2.12(+4.00%) |
Feb 28, 2022 | 52.13 | 53.12 | 51.30 | 52.94 | 340,180 | +0.52(+0.99%) |
Feb 25, 2022 | 49.85 | 52.91 | 50.52 | 52.42 | 256,905 | +2.72(+5.48%) |
Feb 24, 2022 | 46.16 | 49.89 | 46.16 | 49.70 | 300,185 | +4.57(+10.12%) |
Feb 23, 2022 | 45.95 | 46.78 | 45.13 | 45.13 | 167,234 | -0.66(-1.43%) |
Feb 22, 2022 | 45.60 | 46.30 | 44.84 | 45.79 | 155,986 | +0.50(+1.10%) |
Feb 18, 2022 | 45.29 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.28 | 47.57 | 46.16 | 46.57 | 125,083 | -1.31(-2.74%) |
Feb 16, 2022 | 47.03 | 47.92 | 47.00 | 47.89 | 91,955 | +0.61(+1.28%) |
Feb 15, 2022 | 46.70 | 47.38 | 46.07 | 47.28 | 167,359 | +1.09(+2.35%) |
Feb 14, 2022 | 47.37 | 48.06 | 45.92 | 46.19 | 225,360 | -0.99(-2.10%) |
Feb 11, 2022 | 47.55 | 47.72 | 46.17 | 47.18 | 120,940 | -0.11(-0.23%) |
Feb 10, 2022 | 47.19 | 48.88 | 46.95 | 47.29 | 137,133 | -0.96(-1.99%) |
Feb 09, 2022 | 47.71 | 48.65 | 47.58 | 48.25 | 171,432 | +1.11(+2.35%) |
Feb 08, 2022 | 46.74 | 47.35 | 46.44 | 47.14 | 72,736 | +0.59(+1.26%) |
Feb 07, 2022 | 45.65 | 47.09 | 45.65 | 46.55 | 128,318 | +0.64(+1.39%) |
Feb 04, 2022 | 45.41 | 46.39 | 44.27 | 45.92 | 158,883 | +0.19(+0.41%) |
Feb 03, 2022 | 46.16 | 45.56 | 45.73 | 109,605 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.37 | 47.57 | 46.30 | 46.62 | 131,519 | -0.64(-1.35%) |
Feb 01, 2022 | 47.51 | 47.82 | 46.13 | 47.26 | 179,034 | -0.27(-0.58%) |
Jan 31, 2022 | 44.51 | 47.71 | 47.53 | 299,254 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.11 | 44.84 | 42.54 | 44.80 | 139,511 | +1.57(+3.63%) |
Jan 27, 2022 | 44.34 | 45.02 | 43.13 | 43.23 | 173,410 | -0.97(-2.19%) |
Jan 26, 2022 | 45.07 | 46.16 | 43.96 | 44.20 | 226,211 | -0.30(-0.68%) |
Jan 25, 2022 | 44.90 | 45.06 | 43.28 | 44.50 | 135,591 | -1.18(-2.57%) |
Jan 24, 2022 | 44.09 | 46.00 | 42.79 | 45.68 | 235,917 | +0.94(+2.10%) |
Jan 21, 2022 | 45.23 | 46.93 | 44.72 | 44.74 | 257,294 | -1.28(-2.79%) |
Jan 20, 2022 | 47.03 | 48.15 | 45.73 | 46.02 | 114,210 | -1.16(-2.45%) |
Jan 19, 2022 | 48.42 | 48.42 | 47.09 | 47.18 | 118,915 | -1.20(-2.47%) |
Jan 18, 2022 | 48.72 | 49.03 | 48.04 | 48.38 | 115,203 | -0.93(-1.89%) |
Jan 14, 2022 | 49.31 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.47 | 51.80 | 50.00 | 50.33 | 106,423 | -0.65(-1.27%) |
Jan 12, 2022 | 50.34 | 51.93 | 50.34 | 50.97 | 166,487 | +0.69(+1.36%) |
Jan 11, 2022 | 50.51 | 50.65 | 49.39 | 50.29 | 87,932 | +0.02(+0.04%) |
Jan 10, 2022 | 50.89 | 50.89 | 49.70 | 50.27 | 125,308 | -1.11(-2.16%) |
Jan 07, 2022 | 51.90 | 52.53 | 50.82 | 51.37 | 121,418 | -0.73(-1.41%) |
Jan 06, 2022 | 51.68 | 52.62 | 51.05 | 52.11 | 101,601 | +0.67(+1.30%) |
Jan 05, 2022 | 53.68 | 54.37 | 51.15 | 51.44 | 165,844 | -1.93(-3.62%) |
Jan 04, 2022 | 51.47 | 53.79 | 51.05 | 53.37 | 261,818 | +2.23(+4.37%) |
Jan 03, 2022 | 51.26 | 52.12 | 50.82 | 51.14 | 104,495 | +0.14(+0.27%) |
Dec 31, 2021 | 50.43 | 51.70 | 50.43 | 51.00 | 154,912 | +0.68(+1.34%) |
Dec 30, 2021 | 50.23 | 51.24 | 50.23 | 50.33 | 72,778 | -0.12(-0.23%) |
Dec 29, 2021 | 50.12 | 50.67 | 49.66 | 50.44 | 62,372 | +0.12(+0.23%) |
Dec 28, 2021 | 49.95 | 51.00 | 49.90 | 50.33 | 87,540 | +0.05(+0.10%) |
Dec 27, 2021 | 49.26 | 50.29 | 48.82 | 50.28 | 74,818 | +1.20(+2.44%) |
Dec 23, 2021 | 49.60 | 49.68 | 48.92 | 49.08 | 58,998 | -0.01(-0.02%) |
Dec 22, 2021 | 47.87 | 49.15 | 47.87 | 49.09 | 90,629 | +1.04(+2.16%) |
Dec 21, 2021 | 47.01 | 48.32 | 47.01 | 48.05 | 102,843 | +1.71(+3.70%) |
Dec 20, 2021 | 46.05 | 46.59 | 45.36 | 46.34 | 139,865 | -0.23(-0.48%) |
Dec 17, 2021 | 46.54 | 47.43 | 45.77 | 46.56 | 501,007 | -0.19(-0.40%) |
Dec 16, 2021 | 48.60 | 48.67 | 46.43 | 46.75 | 193,553 | -1.55(-3.21%) |
Dec 15, 2021 | 47.57 | 48.45 | 46.64 | 48.30 | 157,560 | +0.75(+1.59%) |
Dec 14, 2021 | 47.51 | 48.25 | 47.11 | 47.54 | 170,005 | -0.20(-0.41%) |
Dec 13, 2021 | 48.69 | 48.81 | 47.10 | 47.74 | 136,521 | -1.40(-2.85%) |
Dec 10, 2021 | 49.93 | 49.93 | 48.56 | 49.14 | 75,007 | -0.13(-0.26%) |
Dec 09, 2021 | 49.77 | 49.97 | 49.25 | 49.27 | 65,506 | -1.12(-2.22%) |
Dec 08, 2021 | 49.97 | 50.46 | 49.02 | 50.38 | 92,466 | +0.68(+1.36%) |
Dec 07, 2021 | 49.45 | 50.12 | 49.04 | 49.71 | 89,529 | +1.20(+2.46%) |
Dec 06, 2021 | 47.73 | 49.19 | 47.12 | 48.51 | 102,498 | +1.66(+3.53%) |
Dec 03, 2021 | 48.73 | 48.94 | 46.35 | 46.86 | 146,565 | -1.71(-3.53%) |
Dec 02, 2021 | 46.84 | 48.86 | 46.84 | 48.57 | 116,193 | +2.04(+4.38%) |
Dec 01, 2021 | 48.51 | 48.85 | 46.47 | 46.53 | 145,199 | -0.51(-1.08%) |
Nov 30, 2021 | 48.03 | 48.90 | 46.92 | 47.04 | 235,366 | -1.37(-2.83%) |
Nov 29, 2021 | 49.47 | 49.81 | 48.08 | 48.41 | 132,518 | -0.31(-0.64%) |
Nov 26, 2021 | 50.66 | 50.66 | 47.52 | 48.73 | 188,850 | -3.51(-6.72%) |
Nov 24, 2021 | 50.66 | 52.41 | 50.46 | 52.24 | 112,017 | +1.35(+2.66%) |
Nov 23, 2021 | 49.76 | 51.12 | 49.58 | 50.88 | 115,346 | +0.92(+1.84%) |
Nov 22, 2021 | 50.14 | 50.95 | 49.78 | 49.96 | 77,320 | -0.10(-0.20%) |
Nov 19, 2021 | 50.79 | 51.11 | 49.92 | 50.06 | 75,893 | -1.36(-2.65%) |
Nov 18, 2021 | 52.09 | 51.65 | 51.17 | 51.42 | 95,250 | -0.50(-0.96%) |
Nov 17, 2021 | 51.46 | 52.16 | 50.79 | 51.92 | 122,695 | +0.27(+0.53%) |
Nov 16, 2021 | 51.65 | 51.97 | 51.25 | 51.65 | 97,752 | -0.23(-0.43%) |
Nov 15, 2021 | 52.63 | 53.07 | 51.44 | 51.87 | 121,342 | -0.57(-1.08%) |
Nov 12, 2021 | 51.57 | 53.14 | 51.57 | 52.44 | 165,784 | +1.06(+2.06%) |
Nov 11, 2021 | 50.41 | 51.47 | 49.99 | 51.38 | 88,441 | +1.26(+2.52%) |
Nov 10, 2021 | 50.78 | 50.12 | 128,873 | -0.59(-1.16%) | ||
Nov 09, 2021 | 50.01 | 51.07 | 49.68 | 50.71 | 158,856 | +0.89(+1.79%) |
Nov 08, 2021 | 48.91 | 50.28 | 48.74 | 49.82 | 187,235 | +1.28(+2.64%) |
Nov 05, 2021 | 47.16 | 48.70 | 47.16 | 48.54 | 143,162 | +2.07(+4.46%) |
Nov 04, 2021 | 46.42 | 47.20 | 45.73 | 46.46 | 104,898 | +0.37(+0.81%) |
Nov 03, 2021 | 44.93 | 46.52 | 44.76 | 46.09 | 114,746 | +1.13(+2.52%) |
Nov 02, 2021 | 45.73 | 46.22 | 44.93 | 44.95 | 127,617 | -0.75(-1.65%) |
Nov 01, 2021 | 46.47 | 46.96 | 45.65 | 45.71 | 155,598 | -0.29(-0.64%) |
Oct 29, 2021 | 46.64 | 47.20 | 45.76 | 46.00 | 296,265 | -0.72(-1.55%) |
Oct 28, 2021 | 44.91 | 46.87 | 43.98 | 46.73 | 126,613 | +0.90(+1.96%) |
Oct 27, 2021 | 47.12 | 47.20 | 45.83 | 45.83 | 130,689 | -1.10(-2.34%) |
Oct 26, 2021 | 47.05 | 46.92 | 153,658 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.32 | 46.85 | 45.02 | 46.77 | 150,133 | +1.14(+2.51%) |
Oct 22, 2021 | 45.85 | 46.41 | 45.52 | 45.63 | 181,190 | -0.15(-0.32%) |
Oct 21, 2021 | 44.77 | 46.48 | 44.77 | 45.78 | 177,695 | +0.97(+2.16%) |
Oct 20, 2021 | 43.29 | 44.82 | 42.95 | 44.81 | 118,085 | +1.73(+4.02%) |
Oct 19, 2021 | 43.59 | 43.59 | 42.91 | 43.08 | 51,973 | -0.28(-0.65%) |
Oct 18, 2021 | 43.05 | 43.63 | 42.34 | 43.36 | 82,735 | +0.10(+0.23%) |
Oct 15, 2021 | 44.50 | 44.64 | 43.25 | 43.26 | 85,919 | -0.56(-1.27%) |
Oct 14, 2021 | 43.54 | 44.04 | 43.22 | 43.82 | 138,747 | +0.68(+1.56%) |
Oct 13, 2021 | 43.26 | 43.46 | 42.78 | 43.14 | 63,193 | -0.22(-0.50%) |
Oct 12, 2021 | 42.73 | 43.60 | 42.34 | 43.36 | 52,325 | +0.59(+1.37%) |
Oct 11, 2021 | 42.61 | 42.95 | 42.52 | 42.77 | 49,053 | +0.10(+0.23%) |
Oct 08, 2021 | 42.94 | 43.29 | 42.62 | 42.68 | 52,454 | -0.30(-0.71%) |
Oct 07, 2021 | 42.71 | 43.67 | 42.71 | 42.98 | 120,582 | +0.59(+1.38%) |
Oct 06, 2021 | 42.17 | 42.47 | 41.56 | 42.39 | 80,705 | -0.06(-0.14%) |
Oct 05, 2021 | 42.78 | 43.29 | 42.36 | 42.45 | 58,102 | -0.19(-0.44%) |
Oct 04, 2021 | 42.66 | 43.03 | 42.25 | 42.64 | 93,032 | -0.02(-0.05%) |
Oct 01, 2021 | 41.61 | 43.03 | 41.51 | 42.66 | 141,327 | +1.47(+3.56%) |
Sep 30, 2021 | 42.53 | 42.68 | 41.18 | 41.19 | 112,431 | -0.90(-2.14%) |
Sep 29, 2021 | 42.17 | 42.68 | 41.84 | 42.09 | 68,094 | +0.15(+0.35%) |
Sep 28, 2021 | 42.37 | 42.75 | 41.58 | 41.94 | 86,780 | -0.49(-1.15%) |
Sep 27, 2021 | 41.06 | 42.65 | 41.06 | 42.43 | 130,774 | +1.31(+3.19%) |
Sep 24, 2021 | 41.09 | 41.42 | 40.80 | 41.12 | 109,323 | -0.31(-0.76%) |
Sep 23, 2021 | 41.90 | 42.05 | 41.29 | 41.43 | 117,090 | -0.07(-0.17%) |
Sep 22, 2021 | 41.46 | 42.24 | 41.30 | 41.50 | 110,428 | +0.42(+1.02%) |
Sep 21, 2021 | 41.70 | 41.82 | 40.81 | 41.08 | 190,088 | -0.10(-0.24%) |
Sep 20, 2021 | 41.46 | 41.62 | 40.49 | 41.18 | 213,114 | -0.95(-2.25%) |
Sep 17, 2021 | 42.70 | 42.81 | 41.79 | 42.13 | 421,140 | -0.31(-0.74%) |
Sep 16, 2021 | 42.48 | 42.86 | 41.79 | 42.44 | 153,447 | +0.07(+0.16%) |
Sep 15, 2021 | 42.74 | 43.07 | 41.88 | 42.37 | 154,074 | -0.34(-0.80%) |
Sep 14, 2021 | 43.31 | 43.33 | 42.21 | 42.71 | 112,020 | -0.23(-0.55%) |
Sep 13, 2021 | 42.27 | 42.99 | 41.63 | 42.95 | 123,938 | +0.86(+2.05%) |
Sep 10, 2021 | 42.86 | 43.16 | 41.99 | 42.09 | 101,282 | -0.43(-1.01%) |
Sep 09, 2021 | 43.74 | 43.94 | 42.54 | 42.52 | 129,725 | -1.25(-2.86%) |
Sep 08, 2021 | 43.53 | 44.02 | 42.36 | 43.77 | 193,514 | +0.13(+0.29%) |
Sep 07, 2021 | 45.28 | 45.28 | 42.67 | 43.64 | 253,360 | -1.94(-4.25%) |
Sep 03, 2021 | 45.67 | 45.82 | 45.07 | 45.58 | 93,484 | -0.24(-0.53%) |
Sep 02, 2021 | 46.05 | 46.73 | 45.75 | 45.83 | 111,433 | -0.19(-0.40%) |
Sep 01, 2021 | 45.68 | 46.29 | 45.00 | 46.01 | 80,310 | +0.74(+1.64%) |
Aug 31, 2021 | 45.46 | 46.14 | 45.26 | 45.27 | 174,971 | -0.14(-0.30%) |
Aug 30, 2021 | 45.18 | 45.43 | 44.37 | 45.40 | 143,599 | +0.38(+0.85%) |
Aug 27, 2021 | 43.01 | 45.22 | 43.01 | 45.02 | 191,794 | +2.23(+5.21%) |
Aug 26, 2021 | 43.41 | 43.86 | 42.57 | 42.79 | 108,044 | -0.88(-2.02%) |
Aug 25, 2021 | 42.46 | 43.89 | 42.23 | 43.67 | 138,098 | +1.14(+2.69%) |
Aug 24, 2021 | 42.75 | 42.84 | 42.08 | 42.53 | 119,000 | -0.11(-0.25%) |
Aug 23, 2021 | 42.58 | 42.95 | 42.16 | 42.64 | 153,646 | +0.31(+0.74%) |
Aug 20, 2021 | 40.90 | 42.51 | 40.90 | 42.32 | 151,732 | +1.35(+3.30%) |
Aug 19, 2021 | 41.81 | 42.20 | 40.69 | 40.97 | 167,237 | -1.44(-3.39%) |
Aug 18, 2021 | 42.36 | 43.11 | 42.29 | 42.41 | 119,899 | -0.14(-0.32%) |
Aug 17, 2021 | 43.13 | 43.37 | 41.53 | 42.55 | 140,545 | -1.24(-2.84%) |
Aug 16, 2021 | 43.33 | 44.29 | 42.66 | 43.79 | 100,117 | -0.15(-0.33%) |
Aug 13, 2021 | 44.95 | 45.20 | 43.74 | 43.94 | 85,093 | -1.25(-2.77%) |
Aug 12, 2021 | 45.99 | 45.99 | 44.75 | 45.19 | 129,356 | -0.53(-1.16%) |
Aug 11, 2021 | 45.11 | 46.33 | 44.98 | 45.72 | 112,368 | +0.60(+1.32%) |
Aug 10, 2021 | 44.16 | 45.32 | 43.94 | 45.12 | 114,378 | +1.12(+2.55%) |
Aug 09, 2021 | 44.02 | 44.60 | 42.69 | 44.00 | 212,448 | -0.30(-0.68%) |
Aug 06, 2021 | 44.95 | 45.12 | 43.95 | 44.30 | 104,386 | -0.21(-0.48%) |
Aug 05, 2021 | 43.62 | 44.58 | 43.56 | 44.52 | 89,741 | +1.30(+3.01%) |
Aug 04, 2021 | 42.79 | 43.78 | 42.55 | 43.22 | 90,563 | -0.22(-0.52%) |
Aug 03, 2021 | 43.17 | 43.70 | 42.49 | 43.44 | 159,080 | +0.13(+0.29%) |
Aug 02, 2021 | 44.37 | 45.21 | 43.17 | 43.32 | 113,552 | -0.90(-2.03%) |
Jul 30, 2021 | 44.63 | 45.58 | 43.80 | 44.21 | 155,316 | -0.69(-1.54%) |
Jul 29, 2021 | 46.15 | 46.85 | 44.39 | 44.91 | 152,708 | +1.01(+2.29%) |
Jul 28, 2021 | 43.51 | 44.42 | 42.72 | 43.90 | 127,741 | +0.58(+1.33%) |
Jul 27, 2021 | 42.95 | 43.73 | 42.78 | 43.33 | 93,694 | +0.07(+0.16%) |
Jul 26, 2021 | 43.58 | 44.24 | 42.68 | 43.26 | 95,521 | +0.06(+0.14%) |
Jul 23, 2021 | 42.56 | 43.37 | 41.98 | 43.20 | 94,977 | +0.79(+1.87%) |
Jul 22, 2021 | 42.34 | 42.68 | 41.56 | 42.41 | 101,439 | -0.23(-0.55%) |
Jul 21, 2021 | 41.89 | 42.91 | 41.89 | 42.64 | 86,438 | +1.04(+2.49%) |
Jul 20, 2021 | 39.99 | 42.32 | 39.99 | 41.61 | 163,886 | +1.69(+4.23%) |
Jul 19, 2021 | 39.76 | 40.87 | 38.87 | 39.92 | 167,960 | -0.74(-1.83%) |
Jul 16, 2021 | 41.86 | 41.93 | 40.53 | 40.66 | 132,592 | -0.67(-1.63%) |
Jul 15, 2021 | 40.90 | 41.64 | 40.37 | 41.33 | 105,244 | +0.30(+0.74%) |
Jul 14, 2021 | 42.13 | 42.33 | 40.97 | 41.03 | 108,760 | -0.59(-1.41%) |
Jul 13, 2021 | 42.61 | 42.97 | 41.31 | 41.62 | 196,707 | -1.23(-2.87%) |
Jul 12, 2021 | 43.25 | 43.53 | 42.79 | 42.85 | 78,652 | -0.72(-1.66%) |
Jul 09, 2021 | 42.94 | 43.62 | 42.30 | 43.57 | 83,048 | +1.34(+3.17%) |
Jul 08, 2021 | 41.79 | 43.05 | 41.17 | 42.23 | 149,275 | -0.56(-1.30%) |
Jul 07, 2021 | 43.17 | 43.87 | 42.53 | 42.79 | 126,638 | -0.51(-1.17%) |
Jul 06, 2021 | 44.08 | 44.08 | 42.78 | 43.30 | 111,888 | -0.78(-1.77%) |
Jul 02, 2021 | 44.48 | 44.61 | 43.84 | 44.08 | 79,517 | -0.13(-0.29%) |
Jul 01, 2021 | 43.89 | 44.49 | 43.42 | 44.20 | 102,093 | +0.63(+1.46%) |
Jun 30, 2021 | 42.97 | 44.02 | 42.56 | 43.57 | 122,523 | +0.48(+1.11%) |
Jun 29, 2021 | 43.37 | 43.71 | 43.00 | 43.09 | 83,082 | -0.10(-0.23%) |
Jun 28, 2021 | 43.95 | 43.95 | 42.70 | 43.19 | 156,796 | -0.88(-1.99%) |
Jun 25, 2021 | 43.65 | 44.61 | 43.36 | 44.07 | 885,858 | +0.62(+1.42%) |
Jun 24, 2021 | 42.75 | 43.71 | 42.57 | 43.45 | 116,581 | +0.78(+1.83%) |
Jun 23, 2021 | 42.47 | 43.47 | 42.32 | 42.67 | 131,280 | +0.14(+0.32%) |
Jun 22, 2021 | 42.98 | 43.32 | 42.26 | 42.53 | 195,732 | -0.82(-1.89%) |
Jun 21, 2021 | 42.66 | 43.75 | 42.30 | 43.35 | 220,697 | +1.05(+2.47%) |
Jun 18, 2021 | 42.91 | 43.47 | 42.07 | 42.31 | 368,552 | -1.60(-3.65%) |
Jun 17, 2021 | 44.06 | 44.45 | 42.91 | 43.91 | 266,636 | -0.38(-0.86%) |
Jun 16, 2021 | 44.87 | 45.35 | 44.14 | 44.29 | 296,927 | -0.77(-1.71%) |
Jun 15, 2021 | 46.20 | 46.62 | 44.78 | 45.06 | 175,507 | -1.13(-2.45%) |
Jun 14, 2021 | 47.74 | 47.94 | 45.98 | 46.20 | 190,584 | -1.32(-2.77%) |
Jun 11, 2021 | 46.52 | 47.75 | 46.43 | 47.51 | 110,680 | +1.12(+2.42%) |
Jun 10, 2021 | 47.51 | 47.97 | 46.35 | 46.39 | 130,915 | -0.78(-1.66%) |
Jun 09, 2021 | 48.07 | 48.49 | 47.15 | 47.17 | 135,533 | -0.88(-1.83%) |
Jun 08, 2021 | 47.70 | 48.30 | 46.91 | 48.05 | 167,371 | +0.72(+1.53%) |
Jun 07, 2021 | 46.05 | 47.56 | 46.05 | 47.33 | 202,919 | +1.34(+2.91%) |
Jun 04, 2021 | 46.11 | 46.23 | 45.32 | 45.99 | 96,994 | +0.22(+0.49%) |
Jun 03, 2021 | 45.70 | 46.35 | 44.94 | 45.77 | 201,798 | -0.26(-0.57%) |
Jun 02, 2021 | 47.17 | 47.17 | 45.94 | 46.03 | 162,289 | -0.76(-1.63%) |
Jun 01, 2021 | 45.77 | 47.08 | 45.41 | 46.79 | 211,055 | +1.11(+2.44%) |
May 28, 2021 | 46.04 | 46.21 | 45.03 | 45.68 | 104,540 | -0.17(-0.36%) |
May 27, 2021 | 44.94 | 46.00 | 44.62 | 45.84 | 176,653 | +1.27(+2.85%) |
May 26, 2021 | 43.90 | 45.40 | 43.85 | 44.58 | 158,946 | +0.84(+1.92%) |
May 25, 2021 | 44.52 | 45.35 | 43.67 | 43.74 | 200,698 | -0.54(-1.21%) |
May 24, 2021 | 44.18 | 44.61 | 43.81 | 44.27 | 134,894 | +0.46(+1.05%) |
May 21, 2021 | 43.55 | 44.30 | 43.12 | 43.81 | 456,213 | +0.84(+1.95%) |
May 20, 2021 | 42.32 | 43.13 | 41.96 | 42.97 | 150,905 | +0.59(+1.38%) |
May 19, 2021 | 41.63 | 42.49 | 41.31 | 42.39 | 117,012 | -0.21(-0.48%) |
May 18, 2021 | 42.85 | 43.45 | 42.41 | 42.59 | 134,971 | -0.33(-0.77%) |
May 17, 2021 | 42.88 | 43.32 | 42.23 | 42.92 | 122,722 | -0.59(-1.35%) |
May 14, 2021 | 41.94 | 43.66 | 41.93 | 43.51 | 207,491 | +2.46(+6.00%) |
May 13, 2021 | 40.36 | 41.52 | 39.47 | 41.05 | 194,988 | +0.93(+2.31%) |
May 12, 2021 | 40.81 | 41.73 | 40.06 | 40.12 | 282,266 | -1.07(-2.61%) |
May 11, 2021 | 42.02 | 43.51 | 41.05 | 41.20 | 291,930 | -2.64(-6.02%) |
May 10, 2021 | 46.17 | 46.50 | 43.81 | 43.83 | 181,212 | -2.14(-4.67%) |
May 07, 2021 | 45.03 | 46.10 | 44.48 | 45.98 | 244,136 | +0.97(+2.14%) |
May 06, 2021 | 43.91 | 45.03 | 42.90 | 45.01 | 168,182 | +1.04(+2.37%) |
May 05, 2021 | 44.07 | 44.52 | 43.43 | 43.97 | 126,201 | +0.09(+0.20%) |
May 04, 2021 | 44.27 | 44.27 | 42.22 | 43.88 | 154,301 | -0.88(-1.96%) |
May 03, 2021 | 45.09 | 45.33 | 43.50 | 44.76 | 282,741 | +0.12(+0.26%) |
Apr 30, 2021 | 43.79 | 45.14 | 43.38 | 44.64 | 384,643 | +0.13(+0.28%) |
Apr 29, 2021 | 45.97 | 47.18 | 43.48 | 44.52 | 353,760 | -0.58(-1.28%) |
Apr 28, 2021 | 44.69 | 45.30 | 44.05 | 45.09 | 209,854 | +0.30(+0.67%) |
Apr 27, 2021 | 44.73 | 45.93 | 44.36 | 44.79 | 172,029 | +0.07(+0.15%) |
Apr 26, 2021 | 43.40 | 45.11 | 43.10 | 44.72 | 204,264 | +1.97(+4.61%) |
Apr 23, 2021 | 42.28 | 43.25 | 41.94 | 42.75 | 134,368 | +0.67(+1.60%) |
Apr 22, 2021 | 42.90 | 43.42 | 41.91 | 42.08 | 143,173 | -0.73(-1.71%) |
Apr 21, 2021 | 41.21 | 43.01 | 40.67 | 42.81 | 181,169 | +1.30(+3.12%) |
Apr 20, 2021 | 42.41 | 42.92 | 40.86 | 41.51 | 227,834 | -1.27(-2.96%) |
Apr 19, 2021 | 44.58 | 44.63 | 42.48 | 42.78 | 182,527 | -2.09(-4.65%) |
Apr 16, 2021 | 45.07 | 45.86 | 44.64 | 44.87 | 178,064 | +0.07(+0.15%) |
Apr 15, 2021 | 44.25 | 44.85 | 43.68 | 44.80 | 127,784 | +1.13(+2.59%) |
Apr 14, 2021 | 43.38 | 44.89 | 43.38 | 43.67 | 226,298 | +0.27(+0.63%) |
Apr 13, 2021 | 43.00 | 44.18 | 42.74 | 43.39 | 187,050 | +0.39(+0.91%) |
Apr 12, 2021 | 43.54 | 44.02 | 42.05 | 43.00 | 210,843 | -0.66(-1.52%) |
Apr 09, 2021 | 42.52 | 43.94 | 42.10 | 43.67 | 310,381 | +1.24(+2.92%) |
Apr 08, 2021 | 41.29 | 42.52 | 41.02 | 42.43 | 314,223 | +1.16(+2.81%) |
Apr 07, 2021 | 42.20 | 42.53 | 41.21 | 41.27 | 161,231 | -0.95(-2.24%) |
Apr 06, 2021 | 43.38 | 43.38 | 42.09 | 42.21 | 180,370 | -1.02(-2.37%) |
Apr 05, 2021 | 43.49 | 43.49 | 42.30 | 43.24 | 174,245 | +0.25(+0.59%) |