Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.93 | 59.99 | 58.77 | 58.95 | 192,089 | -1.27(-2.10%) |
Apr 28, 2022 | 59.57 | 60.35 | 59.16 | 60.22 | 162,711 | +1.12(+1.90%) |
Apr 27, 2022 | 59.41 | 60.09 | 58.94 | 59.10 | 137,629 | -0.15(-0.26%) |
Apr 26, 2022 | 60.90 | 60.92 | 59.24 | 59.25 | 217,248 | -1.99(-3.26%) |
Apr 25, 2022 | 60.72 | 61.45 | 60.32 | 61.24 | 211,498 | +0.11(+0.17%) |
Apr 22, 2022 | 61.97 | 62.08 | 60.97 | 61.14 | 274,074 | -0.83(-1.35%) |
Apr 21, 2022 | 62.68 | 63.16 | 61.90 | 61.97 | 234,633 | -0.71(-1.13%) |
Apr 20, 2022 | 62.61 | 63.25 | 62.39 | 62.68 | 221,273 | +0.47(+0.76%) |
Apr 19, 2022 | 61.44 | 62.42 | 61.44 | 62.21 | 229,713 | +0.81(+1.31%) |
Apr 18, 2022 | 61.55 | 62.17 | 61.25 | 61.41 | 259,046 | -0.35(-0.57%) |
Apr 14, 2022 | 61.88 | 62.24 | 61.63 | 61.76 | 262,259 | +0.04(+0.06%) |
Apr 13, 2022 | 61.13 | 62.18 | 61.13 | 61.72 | 148,098 | +0.60(+0.99%) |
Apr 12, 2022 | 60.79 | 61.62 | 60.66 | 61.12 | 267,607 | +0.69(+1.14%) |
Apr 11, 2022 | 60.78 | 61.26 | 60.38 | 60.43 | 237,256 | -0.54(-0.88%) |
Apr 08, 2022 | 61.25 | 61.87 | 60.89 | 60.97 | 252,518 | -0.25(-0.41%) |
Apr 07, 2022 | 61.02 | 61.53 | 60.83 | 61.21 | 246,438 | +0.00(+0.00%) |
Apr 06, 2022 | 61.32 | 62.08 | 60.96 | 61.21 | 397,101 | -0.29(-0.47%) |
Apr 05, 2022 | 62.68 | 63.23 | 61.29 | 61.50 | 292,395 | -1.11(-1.78%) |
Apr 04, 2022 | 62.52 | 62.86 | 61.57 | 62.61 | 311,423 | +0.38(+0.62%) |
Apr 01, 2022 | 61.29 | 62.33 | 60.76 | 62.23 | 325,367 | +1.27(+2.08%) |
Mar 31, 2022 | 61.11 | 61.79 | 60.75 | 60.97 | 321,621 | -0.24(-0.39%) |
Mar 30, 2022 | 61.70 | 62.04 | 60.88 | 61.20 | 189,366 | -0.56(-0.90%) |
Mar 29, 2022 | 60.13 | 61.91 | 60.13 | 61.76 | 518,014 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.93 | 239,891 | +0.35(+0.60%) |
Mar 25, 2022 | 59.24 | 60.21 | 58.93 | 59.57 | 277,056 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.84 | 58.93 | 59.04 | 270,239 | -1.30(-2.16%) |
Mar 23, 2022 | 60.32 | 60.86 | 60.10 | 60.34 | 211,635 | -0.25(-0.41%) |
Mar 22, 2022 | 61.03 | 61.24 | 60.43 | 60.59 | 359,557 | -0.21(-0.35%) |
Mar 21, 2022 | 60.99 | 61.72 | 60.29 | 60.80 | 279,617 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.62 | 61.01 | 511,173 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.27 | 60.43 | 61.64 | 141,600 | +0.31(+0.51%) |
Mar 16, 2022 | 60.07 | 61.37 | 59.64 | 61.32 | 342,309 | +1.57(+2.62%) |
Mar 15, 2022 | 60.34 | 60.38 | 59.46 | 59.76 | 173,273 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.96 | 60.05 | 60.35 | 139,479 | -0.50(-0.82%) |
Mar 11, 2022 | 61.98 | 62.17 | 60.58 | 60.85 | 250,406 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,357 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.19 | 60.50 | 61.30 | 230,980 | +0.04(+0.06%) |
Mar 08, 2022 | 62.04 | 62.98 | 60.91 | 61.26 | 510,412 | -0.78(-1.26%) |
Mar 07, 2022 | 61.39 | 62.69 | 61.14 | 62.04 | 491,875 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.23 | 61.67 | 494,598 | +1.93(+3.23%) |
Mar 03, 2022 | 60.11 | 60.79 | 59.51 | 59.74 | 323,200 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.83 | 59.65 | 361,994 | +1.65(+2.85%) |
Mar 01, 2022 | 58.81 | 59.48 | 57.35 | 58.00 | 529,765 | -0.95(-1.60%) |
Feb 28, 2022 | 58.43 | 59.85 | 58.13 | 58.95 | 429,111 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.86 | 257,306 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.43 | 57.29 | 275,217 | +0.92(+1.63%) |
Feb 23, 2022 | 57.36 | 57.68 | 56.10 | 56.38 | 261,202 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.18 | 55.76 | 56.92 | 274,875 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.53 | 56.73 | 56.85 | 225,778 | -0.80(-1.39%) |
Feb 16, 2022 | 56.91 | 57.96 | 56.55 | 57.65 | 460,433 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.13 | 56.69 | 56.83 | 187,409 | -0.65(-1.13%) |
Feb 14, 2022 | 58.15 | 58.65 | 57.38 | 57.48 | 324,714 | -0.55(-0.95%) |
Feb 11, 2022 | 57.41 | 58.24 | 57.13 | 58.03 | 353,234 | +0.80(+1.40%) |
Feb 10, 2022 | 56.65 | 57.59 | 56.65 | 57.23 | 261,676 | -0.11(-0.18%) |
Feb 09, 2022 | 58.81 | 58.81 | 56.91 | 57.33 | 338,890 | -0.34(-0.60%) |
Feb 08, 2022 | 54.98 | 57.84 | 54.21 | 57.68 | 460,512 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.20 | 53.49 | 55.03 | 475,389 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.92 | 54.74 | 236,400 | +0.08(+0.14%) |
Feb 03, 2022 | 54.56 | 55.30 | 54.67 | 485,438 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.69 | 53.41 | 55.71 | 442,281 | +1.43(+2.64%) |
Feb 01, 2022 | 54.00 | 54.84 | 53.78 | 54.28 | 312,366 | +0.06(+0.11%) |
Jan 31, 2022 | 54.12 | 54.22 | 433,630 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,968 | +1.12(+2.10%) |
Jan 27, 2022 | 53.28 | 54.61 | 53.22 | 53.33 | 237,216 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,111 | -0.20(-0.38%) |
Jan 25, 2022 | 53.94 | 54.03 | 52.84 | 53.36 | 339,826 | -0.97(-1.79%) |
Jan 24, 2022 | 53.27 | 54.46 | 53.25 | 54.33 | 270,557 | +0.67(+1.25%) |
Jan 21, 2022 | 53.29 | 54.95 | 53.29 | 53.67 | 351,364 | +0.14(+0.27%) |
Jan 20, 2022 | 53.88 | 54.60 | 53.22 | 53.52 | 175,364 | -0.24(-0.44%) |
Jan 19, 2022 | 54.34 | 54.34 | 53.46 | 53.76 | 217,932 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.38 | 53.96 | 54.11 | 135,677 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.01 | 55.06 | 55.17 | 144,193 | +0.27(+0.49%) |
Jan 12, 2022 | 55.28 | 55.67 | 54.80 | 54.91 | 356,259 | -0.32(-0.59%) |
Jan 11, 2022 | 55.64 | 55.64 | 54.66 | 55.23 | 162,590 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,991 | +0.09(+0.15%) |
Jan 07, 2022 | 56.10 | 56.61 | 54.39 | 55.64 | 419,036 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.76 | 56.17 | 456,130 | +0.73(+1.31%) |
Jan 05, 2022 | 55.80 | 56.44 | 55.16 | 55.44 | 281,869 | -0.50(-0.89%) |
Jan 04, 2022 | 56.03 | 56.59 | 55.68 | 55.94 | 391,875 | -0.38(-0.68%) |
Jan 03, 2022 | 55.06 | 56.70 | 54.99 | 56.32 | 290,128 | +1.29(+2.34%) |
Dec 31, 2021 | 55.17 | 55.60 | 54.98 | 55.03 | 154,946 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,341 | -0.27(-0.48%) |
Dec 29, 2021 | 55.44 | 55.77 | 54.55 | 55.35 | 152,279 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.27 | 54.60 | 55.25 | 293,712 | -0.11(-0.21%) |
Dec 27, 2021 | 55.46 | 55.83 | 54.81 | 55.37 | 221,157 | +0.12(+0.22%) |
Dec 23, 2021 | 55.46 | 55.51 | 55.01 | 55.24 | 111,600 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.26 | 54.01 | 55.18 | 102,719 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.79 | 53.61 | 54.52 | 258,297 | +0.62(+1.15%) |
Dec 20, 2021 | 52.03 | 54.06 | 51.55 | 53.89 | 373,423 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.46 | 52.70 | 699,593 | -1.17(-2.18%) |
Dec 16, 2021 | 55.22 | 55.67 | 53.24 | 53.88 | 388,723 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.18 | 748,264 | +0.96(+1.78%) |
Dec 14, 2021 | 54.22 | 54.96 | 53.55 | 54.22 | 495,215 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.14 | 317,230 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.33 | 52.71 | 52.96 | 213,526 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.92 | 51.76 | 52.55 | 118,233 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.40 | 105,437 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.05 | 404,702 | +0.31(+0.59%) |
Dec 06, 2021 | 51.34 | 52.31 | 51.19 | 51.75 | 151,763 | +0.79(+1.56%) |
Dec 03, 2021 | 51.33 | 52.11 | 50.51 | 50.95 | 210,499 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.35 | 51.28 | 225,553 | +0.87(+1.74%) |
Dec 01, 2021 | 50.68 | 51.11 | 50.05 | 50.41 | 349,590 | +0.30(+0.61%) |
Nov 30, 2021 | 49.28 | 50.43 | 49.26 | 50.10 | 395,164 | +0.47(+0.94%) |
Nov 29, 2021 | 49.59 | 50.45 | 48.74 | 49.64 | 172,718 | +0.45(+0.91%) |
Nov 26, 2021 | 49.32 | 49.96 | 48.99 | 49.19 | 123,180 | -0.80(-1.60%) |
Nov 24, 2021 | 50.24 | 50.44 | 49.92 | 49.99 | 94,721 | -0.42(-0.82%) |
Nov 23, 2021 | 50.35 | 50.73 | 49.75 | 50.41 | 159,776 | -0.14(-0.27%) |
Nov 22, 2021 | 50.09 | 50.84 | 49.42 | 50.54 | 359,051 | +0.65(+1.30%) |
Nov 19, 2021 | 49.70 | 50.31 | 49.65 | 49.90 | 350,798 | +0.15(+0.31%) |
Nov 18, 2021 | 50.13 | 49.86 | 49.66 | 49.74 | 136,792 | -0.43(-0.85%) |
Nov 17, 2021 | 49.87 | 50.31 | 49.44 | 50.17 | 295,846 | +0.05(+0.09%) |
Nov 16, 2021 | 49.47 | 50.24 | 48.75 | 50.12 | 174,376 | +0.85(+1.72%) |
Nov 15, 2021 | 50.08 | 50.31 | 49.16 | 49.28 | 120,417 | -0.72(-1.44%) |
Nov 12, 2021 | 50.71 | 50.85 | 49.93 | 50.00 | 89,986 | -0.64(-1.26%) |
Nov 11, 2021 | 50.86 | 51.43 | 50.37 | 50.64 | 119,238 | -0.29(-0.58%) |
Nov 10, 2021 | 51.17 | 50.86 | 50.93 | 140,969 | -0.40(-0.78%) | |
Nov 09, 2021 | 51.32 | 52.01 | 51.05 | 51.33 | 205,973 | -0.16(-0.31%) |
Nov 08, 2021 | 51.95 | 51.95 | 51.28 | 51.49 | 137,988 | -0.31(-0.61%) |
Nov 05, 2021 | 50.33 | 52.12 | 48.26 | 51.81 | 248,066 | +1.17(+2.31%) |
Nov 04, 2021 | 48.93 | 51.19 | 48.29 | 50.64 | 336,294 | +1.85(+3.80%) |
Nov 03, 2021 | 48.01 | 48.92 | 47.16 | 48.78 | 173,283 | +0.59(+1.22%) |
Nov 02, 2021 | 48.66 | 48.95 | 48.06 | 48.19 | 82,495 | -0.35(-0.72%) |
Nov 01, 2021 | 47.61 | 48.64 | 47.58 | 48.55 | 119,402 | +0.97(+2.04%) |
Oct 29, 2021 | 47.78 | 47.78 | 46.88 | 47.58 | 157,551 | -0.34(-0.71%) |
Oct 28, 2021 | 47.09 | 47.97 | 47.00 | 47.92 | 105,232 | +1.00(+2.13%) |
Oct 27, 2021 | 47.67 | 47.62 | 46.81 | 46.92 | 105,562 | -0.82(-1.71%) |
Oct 26, 2021 | 48.52 | 47.68 | 47.74 | 76,239 | -0.52(-1.08%) | |
Oct 25, 2021 | 48.13 | 48.34 | 47.78 | 48.26 | 98,185 | +0.14(+0.30%) |
Oct 22, 2021 | 48.04 | 48.48 | 47.79 | 48.12 | 88,737 | +0.18(+0.38%) |
Oct 21, 2021 | 47.58 | 48.00 | 47.50 | 47.94 | 91,628 | +0.32(+0.68%) |
Oct 20, 2021 | 47.30 | 47.81 | 47.07 | 47.61 | 65,240 | +0.30(+0.64%) |
Oct 19, 2021 | 47.31 | 47.46 | 47.02 | 47.31 | 77,927 | +0.04(+0.08%) |
Oct 18, 2021 | 47.67 | 47.87 | 47.14 | 47.27 | 92,780 | -0.45(-0.94%) |
Oct 15, 2021 | 47.93 | 48.14 | 47.42 | 47.72 | 134,902 | +0.24(+0.50%) |
Oct 14, 2021 | 47.74 | 48.31 | 47.36 | 47.48 | 106,359 | +0.14(+0.30%) |
Oct 13, 2021 | 47.59 | 47.86 | 47.05 | 47.34 | 75,304 | -0.19(-0.40%) |
Oct 12, 2021 | 48.08 | 48.28 | 47.39 | 47.53 | 137,807 | -0.33(-0.70%) |
Oct 11, 2021 | 48.76 | 48.82 | 47.86 | 47.86 | 62,212 | -0.66(-1.35%) |
Oct 08, 2021 | 48.61 | 48.69 | 48.32 | 48.52 | 48,905 | +0.00(+0.00%) |
Oct 07, 2021 | 47.78 | 48.59 | 47.49 | 48.52 | 120,567 | +0.97(+2.04%) |
Oct 06, 2021 | 47.26 | 47.94 | 47.13 | 47.55 | 119,974 | -0.11(-0.24%) |
Oct 05, 2021 | 47.23 | 47.79 | 45.84 | 47.66 | 159,486 | +0.41(+0.87%) |
Oct 04, 2021 | 46.84 | 47.25 | 46.83 | 47.25 | 145,753 | +0.47(+1.00%) |
Oct 01, 2021 | 46.02 | 47.10 | 45.86 | 46.79 | 181,232 | +0.97(+2.12%) |
Sep 30, 2021 | 45.95 | 46.48 | 45.80 | 45.82 | 119,825 | -0.19(-0.41%) |
Sep 29, 2021 | 45.66 | 46.37 | 45.56 | 46.01 | 87,851 | +0.38(+0.83%) |
Sep 28, 2021 | 45.91 | 45.96 | 43.00 | 45.63 | 141,579 | -0.41(-0.89%) |
Sep 27, 2021 | 45.59 | 46.46 | 45.46 | 46.04 | 209,412 | +0.36(+0.79%) |
Sep 24, 2021 | 45.04 | 45.88 | 44.74 | 45.67 | 149,752 | +0.58(+1.29%) |
Sep 23, 2021 | 44.67 | 45.25 | 44.67 | 45.09 | 122,698 | +0.47(+1.04%) |
Sep 22, 2021 | 44.26 | 44.85 | 44.08 | 44.63 | 76,933 | +0.63(+1.43%) |
Sep 21, 2021 | 44.66 | 44.71 | 43.92 | 44.00 | 103,253 | -0.43(-0.96%) |
Sep 20, 2021 | 44.90 | 45.25 | 43.68 | 44.43 | 128,887 | -1.03(-2.26%) |
Sep 17, 2021 | 45.47 | 46.61 | 45.15 | 45.46 | 590,787 | +0.02(+0.04%) |
Sep 16, 2021 | 45.94 | 46.05 | 45.43 | 45.44 | 119,631 | -0.55(-1.20%) |
Sep 15, 2021 | 44.88 | 46.13 | 44.82 | 45.99 | 167,112 | +1.22(+2.72%) |
Sep 14, 2021 | 45.00 | 45.77 | 44.41 | 44.77 | 116,189 | -0.07(-0.15%) |
Sep 13, 2021 | 44.82 | 45.43 | 44.18 | 44.84 | 116,283 | +0.22(+0.49%) |
Sep 10, 2021 | 45.19 | 45.24 | 44.42 | 44.62 | 121,555 | -0.33(-0.74%) |
Sep 09, 2021 | 45.62 | 45.84 | 44.79 | 44.95 | 153,644 | -0.73(-1.59%) |
Sep 08, 2021 | 45.80 | 46.03 | 45.14 | 45.68 | 141,454 | -0.09(-0.19%) |
Sep 07, 2021 | 45.78 | 46.03 | 45.50 | 45.76 | 135,364 | -0.02(-0.04%) |
Sep 03, 2021 | 46.18 | 46.30 | 45.71 | 45.78 | 181,722 | -0.39(-0.84%) |
Sep 02, 2021 | 46.11 | 46.25 | 45.89 | 46.17 | 113,964 | +0.12(+0.27%) |
Sep 01, 2021 | 45.69 | 46.25 | 45.26 | 46.05 | 86,991 | +0.46(+1.02%) |
Aug 31, 2021 | 45.66 | 46.11 | 45.48 | 45.59 | 147,144 | -0.09(-0.21%) |
Aug 30, 2021 | 45.76 | 46.08 | 45.39 | 45.68 | 101,658 | +0.01(+0.02%) |
Aug 27, 2021 | 44.71 | 45.68 | 44.44 | 45.67 | 168,929 | +1.19(+2.68%) |
Aug 26, 2021 | 44.72 | 44.72 | 44.02 | 44.48 | 104,602 | -0.17(-0.38%) |
Aug 25, 2021 | 44.83 | 44.88 | 44.01 | 44.65 | 77,506 | -0.09(-0.19%) |
Aug 24, 2021 | 44.97 | 45.11 | 44.59 | 44.73 | 100,476 | -0.21(-0.46%) |
Aug 23, 2021 | 45.15 | 45.17 | 44.30 | 44.94 | 140,966 | +0.09(+0.21%) |
Aug 20, 2021 | 43.99 | 44.95 | 43.98 | 44.85 | 170,201 | +0.82(+1.87%) |
Aug 19, 2021 | 43.86 | 44.07 | 43.44 | 44.02 | 147,064 | +0.03(+0.06%) |
Aug 18, 2021 | 44.69 | 44.75 | 43.87 | 44.00 | 127,871 | -0.70(-1.57%) |
Aug 17, 2021 | 44.52 | 44.76 | 43.86 | 44.70 | 110,507 | -0.09(-0.19%) |
Aug 16, 2021 | 44.79 | 44.80 | 44.24 | 44.78 | 114,608 | -0.08(-0.17%) |
Aug 13, 2021 | 44.20 | 44.90 | 44.07 | 44.86 | 132,729 | +0.85(+1.93%) |
Aug 12, 2021 | 43.81 | 44.18 | 43.78 | 44.01 | 103,553 | +0.17(+0.39%) |
Aug 11, 2021 | 43.46 | 43.84 | 43.33 | 43.84 | 89,406 | +0.26(+0.61%) |
Aug 10, 2021 | 43.25 | 43.88 | 42.99 | 43.57 | 122,463 | +0.36(+0.83%) |
Aug 09, 2021 | 43.44 | 43.51 | 42.80 | 43.21 | 118,279 | -0.34(-0.78%) |
Aug 06, 2021 | 43.75 | 44.11 | 43.35 | 43.55 | 92,778 | +0.08(+0.17%) |
Aug 05, 2021 | 42.29 | 43.77 | 42.05 | 43.48 | 152,363 | +1.43(+3.40%) |
Aug 04, 2021 | 42.19 | 42.33 | 42.19 | 42.05 | 174,285 | -0.50(-1.18%) |
Aug 03, 2021 | 42.40 | 42.80 | 42.23 | 42.55 | 151,198 | +0.19(+0.45%) |
Aug 02, 2021 | 42.99 | 43.49 | 42.25 | 42.36 | 99,868 | -0.53(-1.23%) |
Jul 30, 2021 | 42.10 | 43.28 | 42.10 | 42.89 | 136,411 | -0.21(-0.48%) |
Jul 29, 2021 | 43.00 | 43.46 | 42.94 | 43.10 | 64,772 | +0.31(+0.73%) |
Jul 28, 2021 | 42.80 | 43.16 | 42.53 | 42.79 | 77,185 | +0.08(+0.18%) |
Jul 27, 2021 | 42.84 | 43.17 | 42.30 | 42.71 | 81,531 | -0.32(-0.75%) |
Jul 26, 2021 | 42.98 | 43.16 | 42.85 | 43.03 | 72,020 | +0.11(+0.26%) |
Jul 23, 2021 | 42.72 | 43.07 | 42.49 | 42.92 | 73,535 | +0.42(+0.98%) |
Jul 22, 2021 | 43.45 | 43.45 | 42.16 | 42.50 | 192,479 | -1.01(-2.32%) |
Jul 21, 2021 | 43.54 | 43.93 | 43.25 | 43.51 | 83,029 | +0.15(+0.35%) |
Jul 20, 2021 | 42.98 | 43.90 | 42.82 | 43.36 | 171,718 | +0.38(+0.88%) |
Jul 19, 2021 | 43.16 | 43.50 | 42.67 | 42.98 | 148,480 | -0.67(-1.54%) |
Jul 16, 2021 | 43.58 | 43.94 | 43.39 | 43.66 | 183,995 | +0.36(+0.83%) |
Jul 15, 2021 | 43.23 | 43.57 | 43.12 | 43.30 | 90,553 | -0.16(-0.37%) |
Jul 14, 2021 | 43.65 | 43.65 | 42.78 | 43.46 | 97,354 | +0.00(+0.00%) |
Jul 13, 2021 | 44.13 | 44.13 | 43.40 | 43.46 | 134,118 | -0.06(-0.13%) |
Jul 12, 2021 | 43.45 | 43.57 | 43.01 | 43.51 | 205,609 | -0.04(-0.09%) |
Jul 09, 2021 | 43.52 | 44.14 | 43.15 | 43.55 | 146,367 | +0.33(+0.77%) |
Jul 08, 2021 | 42.94 | 43.46 | 42.63 | 43.22 | 164,227 | -0.44(-1.02%) |
Jul 07, 2021 | 43.68 | 44.32 | 43.50 | 43.67 | 282,633 | -0.37(-0.84%) |
Jul 06, 2021 | 44.25 | 44.25 | 43.57 | 44.03 | 121,067 | -0.21(-0.47%) |
Jul 02, 2021 | 44.57 | 44.77 | 44.17 | 44.24 | 194,608 | -0.22(-0.49%) |
Jul 01, 2021 | 44.68 | 45.16 | 44.17 | 44.46 | 160,468 | -0.15(-0.34%) |
Jun 30, 2021 | 45.16 | 45.16 | 44.31 | 44.61 | 126,068 | -0.22(-0.49%) |
Jun 29, 2021 | 44.35 | 44.91 | 44.27 | 44.83 | 135,852 | +0.51(+1.15%) |
Jun 28, 2021 | 44.78 | 44.86 | 43.84 | 44.32 | 251,041 | -0.29(-0.66%) |
Jun 25, 2021 | 43.51 | 44.78 | 43.36 | 44.61 | 1,079,992 | +1.00(+2.30%) |
Jun 24, 2021 | 43.60 | 43.64 | 42.38 | 43.61 | 104,769 | +0.23(+0.52%) |
Jun 23, 2021 | 43.94 | 44.11 | 43.30 | 43.38 | 228,844 | -0.43(-0.97%) |
Jun 22, 2021 | 43.64 | 43.85 | 43.26 | 43.81 | 164,691 | +0.12(+0.28%) |
Jun 21, 2021 | 43.02 | 43.73 | 42.83 | 43.68 | 141,892 | +0.76(+1.76%) |
Jun 18, 2021 | 43.65 | 43.97 | 42.88 | 42.93 | 372,404 | -0.96(-2.18%) |
Jun 17, 2021 | 43.12 | 43.89 | 42.90 | 43.88 | 226,246 | +0.70(+1.62%) |
Jun 16, 2021 | 43.02 | 43.38 | 42.79 | 43.18 | 195,615 | +0.28(+0.66%) |
Jun 15, 2021 | 42.97 | 43.10 | 42.68 | 42.90 | 330,227 | +0.07(+0.15%) |
Jun 14, 2021 | 43.04 | 43.04 | 42.30 | 42.83 | 252,067 | -0.12(-0.29%) |
Jun 11, 2021 | 41.70 | 43.07 | 41.70 | 42.96 | 234,052 | +1.26(+3.02%) |
Jun 10, 2021 | 41.28 | 41.77 | 40.90 | 41.70 | 183,580 | +0.75(+1.84%) |
Jun 09, 2021 | 40.64 | 41.07 | 40.53 | 40.95 | 212,695 | +0.43(+1.07%) |
Jun 08, 2021 | 40.14 | 40.69 | 40.03 | 40.51 | 189,359 | +0.31(+0.77%) |
Jun 07, 2021 | 40.66 | 40.95 | 40.15 | 40.20 | 173,260 | -0.48(-1.18%) |
Jun 04, 2021 | 40.80 | 40.96 | 40.49 | 40.68 | 179,360 | +0.04(+0.09%) |
Jun 03, 2021 | 40.76 | 40.95 | 40.46 | 40.65 | 267,460 | -0.22(-0.53%) |
Jun 02, 2021 | 41.32 | 41.41 | 40.62 | 40.86 | 256,109 | -0.24(-0.59%) |
Jun 01, 2021 | 41.43 | 41.62 | 41.01 | 41.11 | 217,652 | -0.30(-0.73%) |
May 28, 2021 | 41.89 | 41.89 | 41.28 | 41.41 | 109,972 | -0.41(-0.99%) |
May 27, 2021 | 41.97 | 42.23 | 41.60 | 41.82 | 103,061 | +0.04(+0.09%) |
May 26, 2021 | 41.88 | 42.31 | 41.62 | 41.78 | 111,687 | +0.08(+0.18%) |
May 25, 2021 | 42.04 | 42.10 | 41.56 | 41.71 | 93,172 | -0.44(-1.05%) |
May 24, 2021 | 42.08 | 42.29 | 41.85 | 42.15 | 83,398 | +0.25(+0.61%) |
May 21, 2021 | 42.10 | 42.78 | 41.80 | 41.90 | 197,974 | -0.16(-0.38%) |
May 20, 2021 | 41.95 | 42.23 | 41.83 | 42.06 | 80,656 | +0.05(+0.11%) |
May 19, 2021 | 41.58 | 42.08 | 41.38 | 42.01 | 95,419 | +0.10(+0.25%) |
May 18, 2021 | 42.12 | 42.51 | 41.90 | 41.91 | 146,894 | -0.32(-0.76%) |
May 17, 2021 | 42.73 | 43.21 | 42.17 | 42.23 | 119,288 | -0.71(-1.64%) |
May 14, 2021 | 42.88 | 43.01 | 42.03 | 42.93 | 103,126 | +0.18(+0.42%) |
May 13, 2021 | 41.45 | 42.93 | 41.45 | 42.75 | 172,180 | +1.24(+2.99%) |
May 12, 2021 | 41.99 | 42.21 | 41.44 | 41.51 | 148,400 | -0.65(-1.54%) |
May 11, 2021 | 42.67 | 43.06 | 42.16 | 42.16 | 144,233 | -1.03(-2.39%) |
May 10, 2021 | 42.89 | 43.72 | 42.64 | 43.19 | 151,879 | +0.42(+0.99%) |
May 07, 2021 | 43.06 | 43.25 | 42.73 | 42.77 | 93,710 | -0.24(-0.57%) |
May 06, 2021 | 43.18 | 43.18 | 41.96 | 43.02 | 194,243 | -0.18(-0.41%) |
May 05, 2021 | 43.51 | 43.51 | 43.11 | 43.19 | 113,772 | -0.39(-0.91%) |
May 04, 2021 | 43.43 | 43.72 | 43.21 | 43.59 | 108,483 | +0.03(+0.06%) |