Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.03 | 59.00 | 57.67 | 58.03 | 273,891 | -0.26(-0.45%) |
Mar 30, 2022 | 60.00 | 60.00 | 58.09 | 58.29 | 115,543 | -1.39(-2.33%) |
Mar 29, 2022 | 58.77 | 59.99 | 58.67 | 59.69 | 256,143 | +1.31(+2.25%) |
Mar 28, 2022 | 59.07 | 59.29 | 57.16 | 58.37 | 170,811 | -0.56(-0.95%) |
Mar 25, 2022 | 58.60 | 59.47 | 57.95 | 58.93 | 184,418 | +0.68(+1.16%) |
Mar 24, 2022 | 57.31 | 58.35 | 56.63 | 58.26 | 132,437 | +1.20(+2.09%) |
Mar 23, 2022 | 57.70 | 58.96 | 56.00 | 57.06 | 199,358 | -0.54(-0.94%) |
Mar 22, 2022 | 56.91 | 59.48 | 56.91 | 57.60 | 303,304 | +0.97(+1.71%) |
Mar 21, 2022 | 52.81 | 56.73 | 52.41 | 56.63 | 656,139 | +3.86(+7.31%) |
Mar 18, 2022 | 52.41 | 53.33 | 52.41 | 52.77 | 284,771 | +0.36(+0.69%) |
Mar 17, 2022 | 51.72 | 52.52 | 50.76 | 52.41 | 151,982 | +0.33(+0.64%) |
Mar 16, 2022 | 53.10 | 53.44 | 50.65 | 52.07 | 203,894 | -0.15(-0.28%) |
Mar 15, 2022 | 51.80 | 53.04 | 51.37 | 52.22 | 138,628 | +0.35(+0.68%) |
Mar 14, 2022 | 52.80 | 53.18 | 51.15 | 51.87 | 159,836 | -0.84(-1.60%) |
Mar 11, 2022 | 53.88 | 54.11 | 52.09 | 52.71 | 176,450 | -0.68(-1.27%) |
Mar 10, 2022 | 53.20 | 53.70 | 51.77 | 53.39 | 256,763 | -0.78(-1.45%) |
Mar 09, 2022 | 54.20 | 54.80 | 53.80 | 54.17 | 272,333 | +0.90(+1.69%) |
Mar 08, 2022 | 53.17 | 55.13 | 52.47 | 53.27 | 288,144 | +0.03(+0.06%) |
Mar 07, 2022 | 55.35 | 55.62 | 53.08 | 53.24 | 257,314 | -2.30(-4.14%) |
Mar 04, 2022 | 55.41 | 56.90 | 54.90 | 55.54 | 274,123 | -0.57(-1.01%) |
Mar 03, 2022 | 56.16 | 56.63 | 54.77 | 56.11 | 278,138 | +0.24(+0.44%) |
Mar 02, 2022 | 55.46 | 56.48 | 54.76 | 55.87 | 306,085 | +0.92(+1.67%) |
Mar 01, 2022 | 52.82 | 55.73 | 52.40 | 54.95 | 507,981 | +2.11(+4.00%) |
Feb 28, 2022 | 52.02 | 53.02 | 51.19 | 52.83 | 340,869 | +0.52(+0.99%) |
Feb 25, 2022 | 49.74 | 52.81 | 50.42 | 52.32 | 257,425 | +2.72(+5.48%) |
Feb 24, 2022 | 46.07 | 49.79 | 46.07 | 49.60 | 300,792 | +4.56(+10.12%) |
Feb 23, 2022 | 45.85 | 46.68 | 45.04 | 45.04 | 167,572 | -0.66(-1.43%) |
Feb 22, 2022 | 45.51 | 46.20 | 44.75 | 45.70 | 156,302 | +0.50(+1.10%) |
Feb 18, 2022 | 45.20 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.18 | 47.48 | 46.07 | 46.48 | 125,336 | -1.31(-2.74%) |
Feb 16, 2022 | 46.94 | 47.83 | 46.91 | 47.79 | 92,141 | +0.61(+1.28%) |
Feb 15, 2022 | 46.61 | 47.28 | 45.98 | 47.18 | 167,698 | +1.09(+2.35%) |
Feb 14, 2022 | 47.27 | 47.96 | 45.83 | 46.10 | 225,816 | -0.99(-2.10%) |
Feb 11, 2022 | 47.46 | 47.62 | 46.08 | 47.08 | 121,185 | -0.11(-0.23%) |
Feb 10, 2022 | 47.09 | 48.78 | 46.86 | 47.19 | 137,411 | -0.96(-1.99%) |
Feb 09, 2022 | 47.61 | 48.55 | 47.49 | 48.15 | 171,780 | +1.11(+2.35%) |
Feb 08, 2022 | 46.64 | 47.25 | 46.34 | 47.05 | 72,883 | +0.59(+1.26%) |
Feb 07, 2022 | 45.56 | 47.00 | 45.56 | 46.46 | 128,578 | +0.64(+1.39%) |
Feb 04, 2022 | 45.31 | 46.29 | 44.18 | 45.82 | 159,204 | +0.19(+0.41%) |
Feb 03, 2022 | 46.07 | 45.47 | 45.64 | 109,827 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.27 | 47.48 | 46.20 | 46.53 | 131,786 | -0.64(-1.35%) |
Feb 01, 2022 | 47.42 | 47.72 | 46.03 | 47.16 | 179,396 | -0.27(-0.58%) |
Jan 31, 2022 | 44.42 | 47.61 | 47.44 | 299,860 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.03 | 44.75 | 42.45 | 44.71 | 139,794 | +1.56(+3.63%) |
Jan 27, 2022 | 44.25 | 44.93 | 43.05 | 43.14 | 173,761 | -0.97(-2.19%) |
Jan 26, 2022 | 44.98 | 46.07 | 43.87 | 44.11 | 226,669 | -0.30(-0.68%) |
Jan 25, 2022 | 44.81 | 44.97 | 43.19 | 44.41 | 135,866 | -1.17(-2.57%) |
Jan 24, 2022 | 44.00 | 45.91 | 42.70 | 45.59 | 236,394 | +0.94(+2.10%) |
Jan 21, 2022 | 45.14 | 46.84 | 44.63 | 44.65 | 257,815 | -1.28(-2.79%) |
Jan 20, 2022 | 46.94 | 48.05 | 45.64 | 45.93 | 114,441 | -1.15(-2.45%) |
Jan 19, 2022 | 48.33 | 48.33 | 47.00 | 47.08 | 119,156 | -1.19(-2.47%) |
Jan 18, 2022 | 48.62 | 48.93 | 47.95 | 48.28 | 115,436 | -0.93(-1.89%) |
Jan 14, 2022 | 49.21 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.37 | 51.69 | 49.90 | 50.22 | 106,638 | -0.65(-1.27%) |
Jan 12, 2022 | 50.23 | 51.83 | 50.23 | 50.87 | 166,824 | +0.68(+1.36%) |
Jan 11, 2022 | 50.41 | 50.55 | 49.29 | 50.18 | 88,110 | +0.02(+0.04%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.60 | 50.16 | 125,562 | -1.10(-2.16%) |
Jan 07, 2022 | 51.80 | 52.42 | 50.71 | 51.27 | 121,664 | -0.73(-1.41%) |
Jan 06, 2022 | 51.57 | 52.51 | 50.95 | 52.00 | 101,806 | +0.67(+1.30%) |
Jan 05, 2022 | 53.57 | 54.26 | 51.05 | 51.34 | 166,180 | -1.93(-3.62%) |
Jan 04, 2022 | 51.37 | 53.69 | 50.95 | 53.26 | 262,348 | +2.23(+4.37%) |
Jan 03, 2022 | 51.15 | 52.01 | 50.71 | 51.04 | 104,706 | +0.14(+0.27%) |
Dec 31, 2021 | 50.33 | 51.59 | 50.33 | 50.90 | 155,225 | +0.67(+1.34%) |
Dec 30, 2021 | 50.13 | 51.13 | 50.13 | 50.22 | 72,925 | -0.12(-0.23%) |
Dec 29, 2021 | 50.02 | 50.57 | 49.56 | 50.34 | 62,498 | +0.12(+0.23%) |
Dec 28, 2021 | 49.85 | 50.90 | 49.80 | 50.22 | 87,717 | +0.05(+0.10%) |
Dec 27, 2021 | 49.16 | 50.18 | 48.72 | 50.17 | 74,969 | +1.19(+2.44%) |
Dec 23, 2021 | 49.50 | 49.58 | 48.83 | 48.98 | 59,118 | -0.01(-0.02%) |
Dec 22, 2021 | 47.77 | 49.05 | 47.77 | 48.99 | 90,813 | +1.04(+2.16%) |
Dec 21, 2021 | 46.92 | 48.22 | 46.92 | 47.95 | 103,051 | +1.71(+3.70%) |
Dec 20, 2021 | 45.96 | 46.50 | 45.27 | 46.24 | 140,149 | -0.22(-0.48%) |
Dec 17, 2021 | 46.45 | 47.34 | 45.68 | 46.47 | 502,021 | -0.19(-0.40%) |
Dec 16, 2021 | 48.50 | 48.57 | 46.33 | 46.65 | 193,945 | -1.55(-3.21%) |
Dec 15, 2021 | 47.48 | 48.36 | 46.55 | 48.20 | 157,879 | +0.75(+1.59%) |
Dec 14, 2021 | 47.42 | 48.15 | 47.02 | 47.45 | 170,349 | -0.20(-0.41%) |
Dec 13, 2021 | 48.59 | 48.71 | 47.01 | 47.64 | 136,797 | -1.40(-2.85%) |
Dec 10, 2021 | 49.83 | 49.83 | 48.46 | 49.04 | 75,159 | -0.13(-0.26%) |
Dec 09, 2021 | 49.67 | 49.87 | 49.15 | 49.17 | 65,639 | -1.11(-2.22%) |
Dec 08, 2021 | 49.87 | 50.36 | 48.92 | 50.28 | 92,654 | +0.67(+1.36%) |
Dec 07, 2021 | 49.35 | 50.02 | 48.94 | 49.61 | 89,711 | +1.19(+2.46%) |
Dec 06, 2021 | 47.63 | 49.09 | 47.03 | 48.41 | 102,705 | +1.65(+3.53%) |
Dec 03, 2021 | 48.63 | 48.84 | 46.25 | 46.76 | 146,862 | -1.71(-3.53%) |
Dec 02, 2021 | 46.74 | 48.76 | 46.74 | 48.47 | 116,428 | +2.03(+4.38%) |
Dec 01, 2021 | 48.41 | 48.75 | 46.38 | 46.44 | 145,493 | -0.51(-1.08%) |
Nov 30, 2021 | 47.94 | 48.80 | 46.82 | 46.95 | 235,842 | -1.37(-2.83%) |
Nov 29, 2021 | 49.37 | 49.71 | 47.98 | 48.32 | 132,787 | -0.31(-0.64%) |
Nov 26, 2021 | 50.56 | 50.56 | 47.43 | 48.63 | 189,233 | -3.50(-6.72%) |
Nov 24, 2021 | 50.56 | 52.31 | 50.36 | 52.13 | 112,244 | +1.35(+2.66%) |
Nov 23, 2021 | 49.66 | 51.02 | 49.48 | 50.78 | 115,580 | +0.92(+1.84%) |
Nov 22, 2021 | 50.04 | 50.85 | 49.68 | 49.86 | 77,477 | -0.10(-0.20%) |
Nov 19, 2021 | 50.68 | 51.01 | 49.82 | 49.96 | 76,046 | -1.36(-2.65%) |
Nov 18, 2021 | 51.98 | 51.55 | 51.06 | 51.32 | 95,442 | -0.50(-0.96%) |
Nov 17, 2021 | 51.36 | 52.06 | 50.68 | 51.82 | 122,943 | +0.27(+0.53%) |
Nov 16, 2021 | 51.54 | 51.87 | 51.14 | 51.54 | 97,950 | -0.22(-0.43%) |
Nov 15, 2021 | 52.52 | 52.96 | 51.34 | 51.77 | 121,588 | -0.57(-1.08%) |
Nov 12, 2021 | 51.47 | 53.03 | 51.47 | 52.34 | 166,119 | +1.06(+2.06%) |
Nov 11, 2021 | 50.31 | 51.37 | 49.89 | 51.28 | 88,620 | +1.26(+2.52%) |
Nov 10, 2021 | 50.67 | 50.02 | 129,134 | -0.59(-1.16%) | ||
Nov 09, 2021 | 49.91 | 50.97 | 49.58 | 50.60 | 159,178 | +0.89(+1.79%) |
Nov 08, 2021 | 48.81 | 50.18 | 48.64 | 49.72 | 187,614 | +1.28(+2.64%) |
Nov 05, 2021 | 47.06 | 48.60 | 47.06 | 48.44 | 143,452 | +2.07(+4.46%) |
Nov 04, 2021 | 46.33 | 47.11 | 45.64 | 46.37 | 105,110 | +0.37(+0.81%) |
Nov 03, 2021 | 44.83 | 46.43 | 44.67 | 46.00 | 114,978 | +1.13(+2.52%) |
Nov 02, 2021 | 45.64 | 46.12 | 44.83 | 44.86 | 127,875 | -0.75(-1.65%) |
Nov 01, 2021 | 46.38 | 46.87 | 45.56 | 45.62 | 155,913 | -0.29(-0.64%) |
Oct 29, 2021 | 46.54 | 47.10 | 45.66 | 45.91 | 296,864 | -0.72(-1.55%) |
Oct 28, 2021 | 44.82 | 46.78 | 43.89 | 46.63 | 126,869 | +0.90(+1.96%) |
Oct 27, 2021 | 47.02 | 47.11 | 45.73 | 45.73 | 130,954 | -1.09(-2.34%) |
Oct 26, 2021 | 46.95 | 46.83 | 153,969 | +0.15(+0.31%) | ||
Oct 25, 2021 | 45.23 | 46.76 | 44.93 | 46.68 | 150,437 | +1.14(+2.51%) |
Oct 22, 2021 | 45.76 | 46.32 | 45.43 | 45.54 | 181,557 | -0.15(-0.32%) |
Oct 21, 2021 | 44.68 | 46.39 | 44.68 | 45.68 | 178,055 | +0.97(+2.16%) |
Oct 20, 2021 | 43.20 | 44.73 | 42.86 | 44.72 | 118,324 | +1.73(+4.02%) |
Oct 19, 2021 | 43.51 | 43.51 | 42.82 | 42.99 | 52,078 | -0.28(-0.65%) |
Oct 18, 2021 | 42.96 | 43.55 | 42.26 | 43.27 | 82,902 | +0.10(+0.23%) |
Oct 15, 2021 | 44.41 | 44.55 | 43.16 | 43.17 | 86,092 | -0.56(-1.27%) |
Oct 14, 2021 | 43.45 | 43.95 | 43.14 | 43.73 | 139,028 | +0.67(+1.56%) |
Oct 13, 2021 | 43.17 | 43.37 | 42.70 | 43.06 | 63,321 | -0.21(-0.50%) |
Oct 12, 2021 | 42.65 | 43.52 | 42.26 | 43.27 | 52,431 | +0.59(+1.37%) |
Oct 11, 2021 | 42.52 | 42.86 | 42.43 | 42.69 | 49,152 | +0.10(+0.23%) |
Oct 08, 2021 | 42.85 | 43.20 | 42.53 | 42.59 | 52,560 | -0.30(-0.71%) |
Oct 07, 2021 | 42.63 | 43.58 | 42.63 | 42.89 | 120,826 | +0.59(+1.38%) |
Oct 06, 2021 | 42.08 | 42.38 | 41.48 | 42.31 | 80,868 | -0.06(-0.14%) |
Oct 05, 2021 | 42.70 | 43.20 | 42.28 | 42.36 | 58,220 | -0.19(-0.44%) |
Oct 04, 2021 | 42.57 | 42.94 | 42.17 | 42.55 | 93,220 | -0.02(-0.05%) |
Oct 01, 2021 | 41.52 | 42.94 | 41.43 | 42.57 | 141,613 | +1.46(+3.56%) |
Sep 30, 2021 | 42.44 | 42.59 | 41.10 | 41.10 | 112,658 | -0.90(-2.14%) |
Sep 29, 2021 | 42.08 | 42.59 | 41.76 | 42.00 | 68,232 | +0.15(+0.35%) |
Sep 28, 2021 | 42.29 | 42.67 | 41.50 | 41.86 | 86,956 | -0.49(-1.15%) |
Sep 27, 2021 | 40.98 | 42.57 | 40.98 | 42.34 | 131,039 | +1.31(+3.19%) |
Sep 24, 2021 | 41.01 | 41.34 | 40.71 | 41.04 | 109,545 | -0.31(-0.76%) |
Sep 23, 2021 | 41.82 | 41.96 | 41.21 | 41.35 | 117,327 | -0.07(-0.16%) |
Sep 22, 2021 | 41.38 | 42.16 | 41.21 | 41.42 | 110,652 | +0.42(+1.02%) |
Sep 21, 2021 | 41.61 | 41.73 | 40.72 | 41.00 | 190,473 | -0.10(-0.24%) |
Sep 20, 2021 | 41.38 | 41.53 | 40.41 | 41.10 | 213,545 | -0.95(-2.25%) |
Sep 17, 2021 | 42.62 | 42.72 | 41.71 | 42.04 | 421,992 | -0.31(-0.74%) |
Sep 16, 2021 | 42.39 | 42.77 | 41.71 | 42.35 | 153,758 | +0.07(+0.16%) |
Sep 15, 2021 | 42.66 | 42.98 | 41.80 | 42.29 | 154,386 | -0.34(-0.80%) |
Sep 14, 2021 | 43.22 | 43.24 | 42.12 | 42.63 | 112,247 | -0.23(-0.55%) |
Sep 13, 2021 | 42.19 | 42.90 | 41.54 | 42.86 | 124,189 | +0.86(+2.05%) |
Sep 10, 2021 | 42.77 | 43.08 | 41.91 | 42.00 | 101,487 | -0.43(-1.01%) |
Sep 09, 2021 | 43.65 | 43.85 | 42.45 | 42.43 | 129,988 | -1.25(-2.86%) |
Sep 08, 2021 | 43.44 | 43.93 | 42.28 | 43.68 | 193,906 | +0.13(+0.29%) |
Sep 07, 2021 | 45.19 | 45.19 | 42.59 | 43.56 | 253,873 | -1.93(-4.25%) |
Sep 03, 2021 | 45.58 | 45.72 | 44.98 | 45.49 | 93,674 | -0.24(-0.53%) |
Sep 02, 2021 | 45.96 | 46.63 | 45.65 | 45.73 | 111,659 | -0.19(-0.40%) |
Sep 01, 2021 | 45.59 | 46.19 | 44.91 | 45.92 | 80,473 | +0.74(+1.64%) |
Aug 31, 2021 | 45.37 | 46.05 | 45.17 | 45.18 | 175,326 | -0.14(-0.30%) |
Aug 30, 2021 | 45.09 | 45.34 | 44.28 | 45.31 | 143,890 | +0.38(+0.85%) |
Aug 27, 2021 | 42.92 | 45.13 | 42.92 | 44.93 | 192,182 | +2.23(+5.21%) |
Aug 26, 2021 | 43.32 | 43.77 | 42.48 | 42.71 | 108,262 | -0.88(-2.02%) |
Aug 25, 2021 | 42.37 | 43.80 | 42.14 | 43.58 | 138,377 | +1.14(+2.69%) |
Aug 24, 2021 | 42.67 | 42.76 | 41.99 | 42.44 | 119,241 | -0.11(-0.25%) |
Aug 23, 2021 | 42.49 | 42.86 | 42.07 | 42.55 | 153,957 | +0.31(+0.74%) |
Aug 20, 2021 | 40.82 | 42.42 | 40.82 | 42.24 | 152,039 | +1.35(+3.30%) |
Aug 19, 2021 | 41.73 | 42.11 | 40.61 | 40.89 | 167,575 | -1.44(-3.39%) |
Aug 18, 2021 | 42.28 | 43.02 | 42.21 | 42.33 | 120,141 | -0.14(-0.32%) |
Aug 17, 2021 | 43.05 | 43.28 | 41.45 | 42.46 | 140,829 | -1.24(-2.84%) |
Aug 16, 2021 | 43.24 | 44.20 | 42.57 | 43.70 | 100,320 | -0.15(-0.33%) |
Aug 13, 2021 | 44.86 | 45.11 | 43.65 | 43.85 | 85,265 | -1.25(-2.77%) |
Aug 12, 2021 | 45.90 | 45.90 | 44.66 | 45.10 | 129,618 | -0.53(-1.16%) |
Aug 11, 2021 | 45.02 | 46.24 | 44.89 | 45.63 | 112,596 | +0.59(+1.32%) |
Aug 10, 2021 | 44.07 | 45.23 | 43.85 | 45.03 | 114,610 | +1.12(+2.55%) |
Aug 09, 2021 | 43.93 | 44.51 | 42.60 | 43.91 | 212,878 | -0.30(-0.68%) |
Aug 06, 2021 | 44.86 | 45.03 | 43.86 | 44.21 | 104,597 | -0.21(-0.48%) |
Aug 05, 2021 | 43.53 | 44.49 | 43.47 | 44.43 | 89,923 | +1.30(+3.01%) |
Aug 04, 2021 | 42.70 | 43.70 | 42.47 | 43.13 | 90,746 | -0.22(-0.52%) |
Aug 03, 2021 | 43.08 | 43.61 | 42.40 | 43.35 | 159,402 | +0.13(+0.29%) |
Aug 02, 2021 | 44.28 | 45.12 | 43.08 | 43.23 | 113,782 | -0.90(-2.03%) |
Jul 30, 2021 | 44.54 | 45.49 | 43.72 | 44.12 | 155,631 | -0.69(-1.54%) |
Jul 29, 2021 | 46.05 | 46.75 | 44.30 | 44.82 | 153,017 | +1.00(+2.29%) |
Jul 28, 2021 | 43.42 | 44.33 | 42.63 | 43.81 | 128,000 | +0.58(+1.33%) |
Jul 27, 2021 | 42.87 | 43.64 | 42.69 | 43.24 | 93,883 | +0.07(+0.16%) |
Jul 26, 2021 | 43.49 | 44.15 | 42.59 | 43.17 | 95,715 | +0.06(+0.14%) |
Jul 23, 2021 | 42.48 | 43.29 | 41.90 | 43.11 | 95,169 | +0.79(+1.87%) |
Jul 22, 2021 | 42.25 | 42.59 | 41.48 | 42.32 | 101,645 | -0.23(-0.55%) |
Jul 21, 2021 | 41.80 | 42.82 | 41.80 | 42.56 | 86,613 | +1.03(+2.49%) |
Jul 20, 2021 | 39.91 | 42.23 | 39.91 | 41.52 | 164,218 | +1.69(+4.23%) |
Jul 19, 2021 | 39.68 | 40.79 | 38.79 | 39.84 | 168,300 | -0.74(-1.83%) |
Jul 16, 2021 | 41.78 | 41.84 | 40.45 | 40.58 | 132,861 | -0.67(-1.63%) |
Jul 15, 2021 | 40.82 | 41.55 | 40.29 | 41.25 | 105,457 | +0.30(+0.74%) |
Jul 14, 2021 | 42.05 | 42.24 | 40.89 | 40.95 | 108,980 | -0.58(-1.41%) |
Jul 13, 2021 | 42.53 | 42.89 | 41.23 | 41.53 | 197,105 | -1.23(-2.87%) |
Jul 12, 2021 | 43.16 | 43.44 | 42.70 | 42.76 | 78,811 | -0.72(-1.66%) |
Jul 09, 2021 | 42.86 | 43.53 | 42.21 | 43.48 | 83,216 | +1.34(+3.17%) |
Jul 08, 2021 | 41.71 | 42.96 | 41.08 | 42.15 | 149,578 | -0.56(-1.30%) |
Jul 07, 2021 | 43.08 | 43.78 | 42.45 | 42.70 | 126,895 | -0.51(-1.17%) |
Jul 06, 2021 | 43.99 | 43.99 | 42.69 | 43.21 | 112,115 | -0.78(-1.77%) |
Jul 02, 2021 | 44.39 | 44.52 | 43.75 | 43.99 | 79,678 | -0.13(-0.29%) |
Jul 01, 2021 | 43.80 | 44.40 | 43.33 | 44.11 | 102,299 | +0.63(+1.46%) |
Jun 30, 2021 | 42.89 | 43.93 | 42.48 | 43.48 | 122,771 | +0.48(+1.11%) |
Jun 29, 2021 | 43.29 | 43.62 | 42.91 | 43.00 | 83,250 | -0.10(-0.23%) |
Jun 28, 2021 | 43.86 | 43.86 | 42.61 | 43.10 | 157,113 | -0.88(-1.99%) |
Jun 25, 2021 | 43.56 | 44.52 | 43.28 | 43.98 | 887,651 | +0.61(+1.42%) |
Jun 24, 2021 | 42.66 | 43.62 | 42.49 | 43.36 | 116,817 | +0.78(+1.83%) |
Jun 23, 2021 | 42.38 | 43.38 | 42.23 | 42.58 | 131,545 | +0.14(+0.32%) |
Jun 22, 2021 | 42.90 | 43.23 | 42.17 | 42.45 | 196,129 | -0.82(-1.89%) |
Jun 21, 2021 | 42.57 | 43.67 | 42.21 | 43.27 | 221,144 | +1.04(+2.47%) |
Jun 18, 2021 | 42.82 | 43.38 | 41.99 | 42.22 | 369,298 | -1.60(-3.65%) |
Jun 17, 2021 | 43.97 | 44.36 | 42.83 | 43.82 | 267,175 | -0.38(-0.86%) |
Jun 16, 2021 | 44.78 | 45.26 | 44.05 | 44.20 | 297,529 | -0.77(-1.71%) |
Jun 15, 2021 | 46.10 | 46.52 | 44.69 | 44.97 | 175,863 | -1.13(-2.45%) |
Jun 14, 2021 | 47.64 | 47.85 | 45.89 | 46.10 | 190,970 | -1.32(-2.77%) |
Jun 11, 2021 | 46.42 | 47.65 | 46.34 | 47.42 | 110,904 | +1.12(+2.42%) |
Jun 10, 2021 | 47.41 | 47.88 | 46.26 | 46.30 | 131,180 | -0.78(-1.66%) |
Jun 09, 2021 | 47.97 | 48.39 | 47.06 | 47.08 | 135,807 | -0.88(-1.83%) |
Jun 08, 2021 | 47.60 | 48.20 | 46.81 | 47.95 | 167,709 | +0.72(+1.53%) |
Jun 07, 2021 | 45.96 | 47.47 | 45.96 | 47.23 | 203,330 | +1.34(+2.91%) |
Jun 04, 2021 | 46.02 | 46.13 | 45.23 | 45.90 | 97,190 | +0.22(+0.49%) |
Jun 03, 2021 | 45.61 | 46.26 | 44.85 | 45.67 | 202,206 | -0.26(-0.57%) |
Jun 02, 2021 | 47.08 | 47.08 | 45.84 | 45.94 | 162,618 | -0.76(-1.63%) |
Jun 01, 2021 | 45.67 | 46.98 | 45.31 | 46.70 | 211,482 | +1.11(+2.44%) |
May 28, 2021 | 45.95 | 46.12 | 44.94 | 45.59 | 104,751 | -0.17(-0.36%) |
May 27, 2021 | 44.85 | 45.91 | 44.53 | 45.75 | 177,011 | +1.27(+2.85%) |
May 26, 2021 | 43.81 | 45.31 | 43.76 | 44.49 | 159,268 | +0.84(+1.92%) |
May 25, 2021 | 44.43 | 45.26 | 43.58 | 43.65 | 201,105 | -0.54(-1.21%) |
May 24, 2021 | 44.10 | 44.52 | 43.72 | 44.18 | 135,167 | +0.46(+1.05%) |
May 21, 2021 | 43.46 | 44.21 | 43.03 | 43.72 | 457,136 | +0.84(+1.95%) |
May 20, 2021 | 42.23 | 43.04 | 41.88 | 42.89 | 151,211 | +0.58(+1.38%) |
May 19, 2021 | 41.54 | 42.40 | 41.23 | 42.30 | 117,249 | -0.20(-0.48%) |
May 18, 2021 | 42.76 | 43.36 | 42.32 | 42.51 | 135,244 | -0.33(-0.77%) |
May 17, 2021 | 42.79 | 43.23 | 42.15 | 42.84 | 122,970 | -0.58(-1.35%) |
May 14, 2021 | 41.85 | 43.57 | 41.84 | 43.42 | 207,911 | +2.46(+6.00%) |
May 13, 2021 | 40.27 | 41.43 | 39.39 | 40.97 | 195,383 | +0.93(+2.31%) |
May 12, 2021 | 40.72 | 41.65 | 39.98 | 40.04 | 282,838 | -1.07(-2.61%) |
May 11, 2021 | 41.93 | 43.42 | 40.97 | 41.11 | 292,521 | -2.63(-6.02%) |
May 10, 2021 | 46.08 | 46.41 | 43.72 | 43.74 | 181,578 | -2.14(-4.66%) |
May 07, 2021 | 44.94 | 46.01 | 44.39 | 45.88 | 244,630 | +0.96(+2.14%) |
May 06, 2021 | 43.82 | 44.94 | 42.82 | 44.92 | 168,522 | +1.04(+2.37%) |
May 05, 2021 | 43.98 | 44.44 | 43.35 | 43.88 | 126,457 | +0.09(+0.20%) |
May 04, 2021 | 44.18 | 44.18 | 42.14 | 43.79 | 154,613 | -0.88(-1.96%) |
May 03, 2021 | 45.00 | 45.24 | 43.41 | 44.67 | 283,313 | +0.12(+0.26%) |
Apr 30, 2021 | 43.71 | 45.05 | 43.30 | 44.55 | 385,421 | +0.13(+0.28%) |
Apr 29, 2021 | 45.88 | 47.09 | 43.39 | 44.43 | 354,476 | -0.57(-1.28%) |
Apr 28, 2021 | 44.60 | 45.21 | 43.96 | 45.00 | 210,278 | +0.30(+0.67%) |
Apr 27, 2021 | 44.64 | 45.84 | 44.27 | 44.70 | 172,378 | +0.07(+0.15%) |
Apr 26, 2021 | 43.32 | 45.02 | 43.01 | 44.63 | 204,678 | +1.97(+4.61%) |
Apr 23, 2021 | 42.20 | 43.16 | 41.86 | 42.66 | 134,640 | +0.67(+1.60%) |
Apr 22, 2021 | 42.81 | 43.34 | 41.83 | 41.99 | 143,463 | -0.73(-1.71%) |
Apr 21, 2021 | 41.13 | 42.93 | 40.59 | 42.72 | 181,536 | +1.29(+3.12%) |
Apr 20, 2021 | 42.32 | 42.83 | 40.78 | 41.43 | 228,296 | -1.26(-2.96%) |
Apr 19, 2021 | 44.49 | 44.54 | 42.39 | 42.69 | 182,897 | -2.08(-4.65%) |
Apr 16, 2021 | 44.98 | 45.77 | 44.55 | 44.78 | 178,424 | +0.07(+0.15%) |
Apr 15, 2021 | 44.16 | 44.76 | 43.59 | 44.71 | 128,043 | +1.13(+2.59%) |
Apr 14, 2021 | 43.30 | 44.80 | 43.30 | 43.58 | 226,756 | +0.27(+0.63%) |
Apr 13, 2021 | 42.92 | 44.09 | 42.65 | 43.31 | 187,429 | +0.39(+0.91%) |
Apr 12, 2021 | 43.45 | 43.93 | 41.96 | 42.92 | 211,270 | -0.66(-1.52%) |
Apr 09, 2021 | 42.43 | 43.85 | 42.01 | 43.58 | 311,009 | +1.24(+2.92%) |
Apr 08, 2021 | 41.20 | 42.43 | 40.93 | 42.34 | 314,859 | +1.16(+2.81%) |
Apr 07, 2021 | 42.12 | 42.44 | 41.13 | 41.19 | 161,557 | -0.94(-2.24%) |
Apr 06, 2021 | 43.30 | 43.30 | 42.00 | 42.13 | 180,736 | -1.02(-2.37%) |
Apr 05, 2021 | 43.40 | 43.40 | 42.22 | 43.15 | 174,598 | +0.25(+0.59%) |