Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.13 | 54.23 | 433,585 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,944 | +1.12(+2.10%) |
Jan 27, 2022 | 53.29 | 54.62 | 53.22 | 53.34 | 237,191 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,087 | -0.20(-0.38%) |
Jan 25, 2022 | 53.95 | 54.04 | 52.85 | 53.37 | 339,790 | -0.97(-1.79%) |
Jan 24, 2022 | 53.28 | 54.46 | 53.26 | 54.34 | 270,529 | +0.67(+1.25%) |
Jan 21, 2022 | 53.30 | 54.95 | 53.30 | 53.67 | 351,327 | +0.14(+0.27%) |
Jan 20, 2022 | 53.89 | 54.61 | 53.22 | 53.53 | 175,345 | -0.24(-0.44%) |
Jan 19, 2022 | 54.35 | 54.35 | 53.46 | 53.77 | 217,909 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.39 | 53.97 | 54.12 | 135,662 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.02 | 55.07 | 55.18 | 144,178 | +0.27(+0.49%) |
Jan 12, 2022 | 55.29 | 55.68 | 54.81 | 54.91 | 356,221 | -0.32(-0.59%) |
Jan 11, 2022 | 55.65 | 55.65 | 54.66 | 55.24 | 162,573 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,972 | +0.09(+0.15%) |
Jan 07, 2022 | 56.11 | 56.61 | 54.40 | 55.65 | 418,991 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.77 | 56.17 | 456,082 | +0.73(+1.31%) |
Jan 05, 2022 | 55.81 | 56.45 | 55.16 | 55.45 | 281,840 | -0.50(-0.89%) |
Jan 04, 2022 | 56.04 | 56.59 | 55.69 | 55.94 | 391,834 | -0.38(-0.68%) |
Jan 03, 2022 | 55.07 | 56.71 | 55.00 | 56.33 | 290,097 | +1.29(+2.34%) |
Dec 31, 2021 | 55.18 | 55.61 | 54.99 | 55.04 | 154,929 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,328 | -0.27(-0.48%) |
Dec 29, 2021 | 55.45 | 55.77 | 54.56 | 55.35 | 152,263 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.28 | 54.60 | 55.26 | 293,680 | -0.11(-0.21%) |
Dec 27, 2021 | 55.47 | 55.84 | 54.82 | 55.37 | 221,133 | +0.12(+0.22%) |
Dec 23, 2021 | 55.47 | 55.51 | 55.02 | 55.25 | 111,588 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.27 | 54.01 | 55.19 | 102,708 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.80 | 53.61 | 54.52 | 258,270 | +0.62(+1.15%) |
Dec 20, 2021 | 52.04 | 54.06 | 51.56 | 53.90 | 373,384 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.47 | 52.71 | 699,519 | -1.17(-2.18%) |
Dec 16, 2021 | 55.23 | 55.68 | 53.24 | 53.88 | 388,681 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.19 | 748,184 | +0.96(+1.78%) |
Dec 14, 2021 | 54.23 | 54.97 | 53.56 | 54.23 | 495,162 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.15 | 317,197 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.34 | 52.72 | 52.96 | 213,503 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.93 | 51.77 | 52.55 | 118,220 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.41 | 105,426 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.06 | 404,659 | +0.31(+0.59%) |
Dec 06, 2021 | 51.35 | 52.31 | 51.20 | 51.75 | 151,746 | +0.79(+1.56%) |
Dec 03, 2021 | 51.34 | 52.12 | 50.52 | 50.96 | 210,476 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.36 | 51.29 | 225,529 | +0.87(+1.74%) |
Dec 01, 2021 | 50.69 | 51.12 | 50.06 | 50.41 | 349,553 | +0.30(+0.61%) |
Nov 30, 2021 | 49.28 | 50.43 | 49.26 | 50.11 | 395,122 | +0.47(+0.94%) |
Nov 29, 2021 | 49.60 | 50.45 | 48.75 | 49.64 | 172,699 | +0.45(+0.91%) |
Nov 26, 2021 | 49.33 | 49.97 | 48.99 | 49.20 | 123,167 | -0.80(-1.60%) |
Nov 24, 2021 | 50.24 | 50.44 | 49.93 | 50.00 | 94,711 | -0.42(-0.82%) |
Nov 23, 2021 | 50.36 | 50.74 | 49.76 | 50.41 | 159,759 | -0.14(-0.27%) |
Nov 22, 2021 | 50.09 | 50.84 | 49.42 | 50.55 | 359,013 | +0.65(+1.30%) |
Nov 19, 2021 | 49.70 | 50.32 | 49.65 | 49.90 | 350,761 | +0.15(+0.31%) |
Nov 18, 2021 | 50.14 | 49.86 | 49.66 | 49.75 | 136,777 | -0.43(-0.85%) |
Nov 17, 2021 | 49.87 | 50.32 | 49.44 | 50.18 | 295,814 | +0.05(+0.09%) |
Nov 16, 2021 | 49.47 | 50.25 | 48.76 | 50.13 | 174,357 | +0.85(+1.72%) |
Nov 15, 2021 | 50.08 | 50.32 | 49.17 | 49.28 | 120,405 | -0.72(-1.44%) |
Nov 12, 2021 | 50.72 | 50.85 | 49.94 | 50.01 | 89,976 | -0.64(-1.26%) |
Nov 11, 2021 | 50.86 | 51.43 | 50.38 | 50.64 | 119,225 | -0.29(-0.58%) |
Nov 10, 2021 | 51.17 | 50.87 | 50.94 | 140,954 | -0.40(-0.78%) | |
Nov 09, 2021 | 51.33 | 52.02 | 51.06 | 51.34 | 205,951 | -0.16(-0.31%) |
Nov 08, 2021 | 51.96 | 51.96 | 51.28 | 51.50 | 137,973 | -0.31(-0.61%) |
Nov 05, 2021 | 50.34 | 52.12 | 48.27 | 51.81 | 248,039 | +1.17(+2.31%) |
Nov 04, 2021 | 48.93 | 51.19 | 48.29 | 50.64 | 336,258 | +1.85(+3.80%) |
Nov 03, 2021 | 48.02 | 48.92 | 47.16 | 48.79 | 173,264 | +0.59(+1.22%) |
Nov 02, 2021 | 48.66 | 48.95 | 48.07 | 48.20 | 82,486 | -0.35(-0.72%) |
Nov 01, 2021 | 47.62 | 48.65 | 47.58 | 48.55 | 119,389 | +0.97(+2.04%) |
Oct 29, 2021 | 47.79 | 47.79 | 46.88 | 47.58 | 157,534 | -0.34(-0.71%) |
Oct 28, 2021 | 47.10 | 47.97 | 47.00 | 47.92 | 105,220 | +1.00(+2.13%) |
Oct 27, 2021 | 47.68 | 47.63 | 46.81 | 46.92 | 105,551 | -0.82(-1.71%) |
Oct 26, 2021 | 48.52 | 47.69 | 47.74 | 76,231 | -0.52(-1.08%) | |
Oct 25, 2021 | 48.13 | 48.35 | 47.79 | 48.27 | 98,175 | +0.14(+0.30%) |
Oct 22, 2021 | 48.05 | 48.48 | 47.80 | 48.12 | 88,728 | +0.18(+0.38%) |
Oct 21, 2021 | 47.58 | 48.01 | 47.50 | 47.94 | 91,618 | +0.32(+0.68%) |
Oct 20, 2021 | 47.31 | 47.82 | 47.08 | 47.62 | 65,233 | +0.30(+0.64%) |
Oct 19, 2021 | 47.31 | 47.46 | 47.02 | 47.31 | 77,919 | +0.04(+0.08%) |
Oct 18, 2021 | 47.68 | 47.88 | 47.14 | 47.28 | 92,770 | -0.45(-0.94%) |
Oct 15, 2021 | 47.93 | 48.14 | 47.43 | 47.72 | 134,888 | +0.24(+0.50%) |
Oct 14, 2021 | 47.74 | 48.32 | 47.36 | 47.49 | 106,348 | +0.14(+0.30%) |
Oct 13, 2021 | 47.60 | 47.87 | 47.06 | 47.34 | 75,296 | -0.19(-0.40%) |
Oct 12, 2021 | 48.08 | 48.28 | 47.39 | 47.53 | 137,792 | -0.33(-0.70%) |
Oct 11, 2021 | 48.77 | 48.83 | 47.87 | 47.87 | 62,205 | -0.66(-1.35%) |
Oct 08, 2021 | 48.62 | 48.69 | 48.32 | 48.52 | 48,900 | +0.00(+0.00%) |
Oct 07, 2021 | 47.78 | 48.60 | 47.50 | 48.52 | 120,554 | +0.97(+2.04%) |
Oct 06, 2021 | 47.27 | 47.94 | 47.13 | 47.55 | 119,962 | -0.11(-0.24%) |
Oct 05, 2021 | 47.24 | 47.80 | 45.84 | 47.67 | 159,469 | +0.41(+0.87%) |
Oct 04, 2021 | 46.85 | 47.26 | 46.84 | 47.26 | 145,737 | +0.47(+1.00%) |
Oct 01, 2021 | 46.02 | 47.11 | 45.86 | 46.79 | 181,212 | +0.97(+2.12%) |
Sep 30, 2021 | 45.96 | 46.48 | 45.80 | 45.82 | 119,812 | -0.19(-0.41%) |
Sep 29, 2021 | 45.66 | 46.37 | 45.57 | 46.01 | 87,842 | +0.38(+0.83%) |
Sep 28, 2021 | 45.92 | 45.96 | 43.00 | 45.63 | 141,564 | -0.41(-0.89%) |
Sep 27, 2021 | 45.59 | 46.46 | 45.46 | 46.04 | 209,390 | +0.36(+0.79%) |
Sep 24, 2021 | 45.04 | 45.89 | 44.75 | 45.68 | 149,737 | +0.58(+1.29%) |
Sep 23, 2021 | 44.67 | 45.25 | 44.67 | 45.10 | 122,685 | +0.47(+1.04%) |
Sep 22, 2021 | 44.26 | 44.86 | 44.09 | 44.63 | 76,925 | +0.63(+1.43%) |
Sep 21, 2021 | 44.66 | 44.71 | 43.92 | 44.01 | 103,242 | -0.43(-0.96%) |
Sep 20, 2021 | 44.91 | 45.25 | 43.68 | 44.43 | 128,873 | -1.03(-2.26%) |
Sep 17, 2021 | 45.47 | 46.61 | 45.16 | 45.46 | 590,724 | +0.02(+0.04%) |
Sep 16, 2021 | 45.95 | 46.05 | 45.43 | 45.44 | 119,619 | -0.55(-1.20%) |
Sep 15, 2021 | 44.88 | 46.14 | 44.82 | 45.99 | 167,094 | +1.22(+2.72%) |
Sep 14, 2021 | 45.00 | 45.78 | 44.41 | 44.78 | 116,177 | -0.07(-0.15%) |
Sep 13, 2021 | 44.82 | 45.43 | 44.18 | 44.84 | 116,270 | +0.22(+0.49%) |
Sep 10, 2021 | 45.19 | 45.25 | 44.43 | 44.63 | 121,542 | -0.33(-0.74%) |
Sep 09, 2021 | 45.63 | 45.85 | 44.80 | 44.96 | 153,628 | -0.73(-1.59%) |
Sep 08, 2021 | 45.81 | 46.03 | 45.15 | 45.68 | 141,439 | -0.09(-0.19%) |
Sep 07, 2021 | 45.79 | 46.03 | 45.50 | 45.77 | 135,349 | -0.02(-0.04%) |
Sep 03, 2021 | 46.19 | 46.31 | 45.71 | 45.79 | 181,702 | -0.39(-0.84%) |
Sep 02, 2021 | 46.12 | 46.25 | 45.89 | 46.18 | 113,952 | +0.12(+0.27%) |
Sep 01, 2021 | 45.69 | 46.25 | 45.27 | 46.05 | 86,982 | +0.46(+1.02%) |
Aug 31, 2021 | 45.67 | 46.11 | 45.49 | 45.59 | 147,128 | -0.09(-0.21%) |
Aug 30, 2021 | 45.76 | 46.08 | 45.39 | 45.68 | 101,648 | +0.01(+0.02%) |
Aug 27, 2021 | 44.71 | 45.68 | 44.45 | 45.68 | 168,911 | +1.19(+2.68%) |
Aug 26, 2021 | 44.73 | 44.73 | 44.03 | 44.48 | 104,591 | -0.17(-0.38%) |
Aug 25, 2021 | 44.83 | 44.88 | 44.01 | 44.65 | 77,498 | -0.09(-0.19%) |
Aug 24, 2021 | 44.98 | 45.12 | 44.60 | 44.74 | 100,465 | -0.21(-0.46%) |
Aug 23, 2021 | 45.16 | 45.17 | 44.30 | 44.95 | 140,951 | +0.09(+0.21%) |
Aug 20, 2021 | 43.99 | 44.96 | 43.98 | 44.85 | 170,183 | +0.82(+1.87%) |
Aug 19, 2021 | 43.87 | 44.08 | 43.44 | 44.03 | 147,048 | +0.03(+0.06%) |
Aug 18, 2021 | 44.69 | 44.75 | 43.88 | 44.00 | 127,857 | -0.70(-1.57%) |
Aug 17, 2021 | 44.52 | 44.77 | 43.87 | 44.70 | 110,495 | -0.09(-0.19%) |
Aug 16, 2021 | 44.80 | 44.81 | 44.24 | 44.79 | 114,596 | -0.08(-0.17%) |
Aug 13, 2021 | 44.20 | 44.91 | 44.08 | 44.86 | 132,715 | +0.85(+1.93%) |
Aug 12, 2021 | 43.81 | 44.18 | 43.79 | 44.01 | 103,542 | +0.17(+0.39%) |
Aug 11, 2021 | 43.46 | 43.84 | 43.33 | 43.84 | 89,397 | +0.26(+0.61%) |
Aug 10, 2021 | 43.25 | 43.89 | 43.00 | 43.58 | 122,450 | +0.36(+0.83%) |
Aug 09, 2021 | 43.44 | 43.52 | 42.80 | 43.22 | 118,267 | -0.34(-0.78%) |
Aug 06, 2021 | 43.76 | 44.11 | 43.36 | 43.56 | 92,768 | +0.08(+0.17%) |
Aug 05, 2021 | 42.29 | 43.78 | 42.05 | 43.48 | 152,347 | +1.43(+3.40%) |
Aug 04, 2021 | 42.20 | 42.34 | 42.20 | 42.05 | 174,266 | -0.50(-1.18%) |
Aug 03, 2021 | 42.40 | 42.80 | 42.23 | 42.55 | 151,182 | +0.19(+0.45%) |
Aug 02, 2021 | 43.00 | 43.49 | 42.25 | 42.37 | 99,857 | -0.53(-1.23%) |
Jul 30, 2021 | 42.10 | 43.28 | 42.10 | 42.89 | 136,396 | -0.21(-0.48%) |
Jul 29, 2021 | 43.01 | 43.46 | 42.94 | 43.10 | 64,765 | +0.31(+0.73%) |
Jul 28, 2021 | 42.80 | 43.17 | 42.54 | 42.79 | 77,177 | +0.08(+0.18%) |
Jul 27, 2021 | 42.85 | 43.17 | 42.31 | 42.72 | 81,522 | -0.32(-0.75%) |
Jul 26, 2021 | 42.98 | 43.16 | 42.86 | 43.04 | 72,012 | +0.11(+0.26%) |
Jul 23, 2021 | 42.72 | 43.07 | 42.50 | 42.92 | 73,527 | +0.42(+0.98%) |
Jul 22, 2021 | 43.45 | 43.45 | 42.17 | 42.51 | 192,459 | -1.01(-2.32%) |
Jul 21, 2021 | 43.55 | 43.94 | 43.25 | 43.52 | 83,020 | +0.15(+0.35%) |
Jul 20, 2021 | 42.99 | 43.91 | 42.83 | 43.37 | 171,700 | +0.38(+0.88%) |
Jul 19, 2021 | 43.17 | 43.50 | 42.68 | 42.99 | 148,464 | -0.67(-1.54%) |
Jul 16, 2021 | 43.59 | 43.94 | 43.40 | 43.66 | 183,976 | +0.36(+0.83%) |
Jul 15, 2021 | 43.24 | 43.58 | 43.12 | 43.30 | 90,543 | -0.16(-0.37%) |
Jul 14, 2021 | 43.65 | 43.65 | 42.78 | 43.46 | 97,344 | +0.00(+0.00%) |
Jul 13, 2021 | 44.14 | 44.14 | 43.41 | 43.46 | 134,103 | -0.06(-0.13%) |
Jul 12, 2021 | 43.45 | 43.58 | 43.02 | 43.52 | 205,587 | -0.04(-0.09%) |
Jul 09, 2021 | 43.53 | 44.14 | 43.15 | 43.56 | 146,351 | +0.33(+0.77%) |
Jul 08, 2021 | 42.94 | 43.46 | 42.64 | 43.23 | 164,210 | -0.44(-1.02%) |
Jul 07, 2021 | 43.68 | 44.32 | 43.51 | 43.67 | 282,603 | -0.37(-0.84%) |
Jul 06, 2021 | 44.26 | 44.26 | 43.58 | 44.04 | 121,054 | -0.21(-0.47%) |
Jul 02, 2021 | 44.58 | 44.78 | 44.17 | 44.25 | 194,588 | -0.22(-0.49%) |
Jul 01, 2021 | 44.68 | 45.16 | 44.17 | 44.46 | 160,451 | -0.15(-0.34%) |
Jun 30, 2021 | 45.17 | 45.17 | 44.31 | 44.62 | 126,055 | -0.22(-0.49%) |
Jun 29, 2021 | 44.35 | 44.92 | 44.28 | 44.83 | 135,838 | +0.51(+1.15%) |
Jun 28, 2021 | 44.79 | 44.86 | 43.84 | 44.32 | 251,014 | -0.29(-0.66%) |
Jun 25, 2021 | 43.52 | 44.79 | 43.37 | 44.62 | 1,079,877 | +1.00(+2.30%) |
Jun 24, 2021 | 43.60 | 43.64 | 42.39 | 43.61 | 104,758 | +0.23(+0.52%) |
Jun 23, 2021 | 43.94 | 44.11 | 43.30 | 43.39 | 228,820 | -0.43(-0.97%) |
Jun 22, 2021 | 43.64 | 43.86 | 43.26 | 43.81 | 164,674 | +0.12(+0.28%) |
Jun 21, 2021 | 43.03 | 43.74 | 42.84 | 43.69 | 141,877 | +0.76(+1.76%) |
Jun 18, 2021 | 43.65 | 43.97 | 42.89 | 42.93 | 372,365 | -0.96(-2.18%) |
Jun 17, 2021 | 43.12 | 43.90 | 42.90 | 43.89 | 226,222 | +0.70(+1.62%) |
Jun 16, 2021 | 43.03 | 43.39 | 42.79 | 43.19 | 195,594 | +0.28(+0.66%) |
Jun 15, 2021 | 42.97 | 43.10 | 42.69 | 42.90 | 330,192 | +0.07(+0.15%) |
Jun 14, 2021 | 43.05 | 43.05 | 42.30 | 42.84 | 252,040 | -0.12(-0.29%) |
Jun 11, 2021 | 41.70 | 43.07 | 41.70 | 42.96 | 234,027 | +1.26(+3.02%) |
Jun 10, 2021 | 41.28 | 41.78 | 40.91 | 41.70 | 183,561 | +0.75(+1.84%) |
Jun 09, 2021 | 40.64 | 41.07 | 40.54 | 40.95 | 212,672 | +0.43(+1.07%) |
Jun 08, 2021 | 40.14 | 40.70 | 40.04 | 40.52 | 189,339 | +0.31(+0.77%) |
Jun 07, 2021 | 40.67 | 40.95 | 40.15 | 40.21 | 173,242 | -0.48(-1.18%) |
Jun 04, 2021 | 40.80 | 40.96 | 40.50 | 40.69 | 179,341 | +0.04(+0.09%) |
Jun 03, 2021 | 40.76 | 40.95 | 40.46 | 40.65 | 267,432 | -0.22(-0.53%) |
Jun 02, 2021 | 41.33 | 41.41 | 40.62 | 40.87 | 256,082 | -0.24(-0.59%) |
Jun 01, 2021 | 41.43 | 41.63 | 41.02 | 41.11 | 217,629 | -0.30(-0.73%) |
May 28, 2021 | 41.89 | 41.89 | 41.28 | 41.41 | 109,961 | -0.41(-0.99%) |
May 27, 2021 | 41.98 | 42.23 | 41.60 | 41.83 | 103,050 | +0.04(+0.09%) |
May 26, 2021 | 41.88 | 42.31 | 41.63 | 41.79 | 111,675 | +0.08(+0.18%) |
May 25, 2021 | 42.04 | 42.11 | 41.56 | 41.71 | 93,162 | -0.44(-1.05%) |
May 24, 2021 | 42.09 | 42.30 | 41.85 | 42.15 | 83,389 | +0.25(+0.61%) |
May 21, 2021 | 42.11 | 42.79 | 41.81 | 41.90 | 197,953 | -0.16(-0.38%) |
May 20, 2021 | 41.96 | 42.24 | 41.84 | 42.06 | 80,647 | +0.05(+0.11%) |
May 19, 2021 | 41.58 | 42.09 | 41.38 | 42.01 | 95,409 | +0.10(+0.25%) |
May 18, 2021 | 42.13 | 42.51 | 41.90 | 41.91 | 146,879 | -0.32(-0.76%) |
May 17, 2021 | 42.74 | 43.22 | 42.17 | 42.23 | 119,275 | -0.71(-1.64%) |
May 14, 2021 | 42.89 | 43.01 | 42.03 | 42.94 | 103,115 | +0.18(+0.42%) |
May 13, 2021 | 41.45 | 42.94 | 41.45 | 42.76 | 172,162 | +1.24(+2.99%) |
May 12, 2021 | 41.99 | 42.21 | 41.44 | 41.52 | 148,385 | -0.65(-1.54%) |
May 11, 2021 | 42.67 | 43.07 | 42.16 | 42.16 | 144,218 | -1.03(-2.39%) |
May 10, 2021 | 42.90 | 43.73 | 42.65 | 43.20 | 151,863 | +0.42(+0.99%) |
May 07, 2021 | 43.07 | 43.25 | 42.74 | 42.78 | 93,700 | -0.24(-0.57%) |
May 06, 2021 | 43.18 | 43.18 | 41.97 | 43.02 | 194,222 | -0.18(-0.41%) |
May 05, 2021 | 43.52 | 43.52 | 43.11 | 43.20 | 113,760 | -0.39(-0.91%) |
May 04, 2021 | 43.43 | 43.73 | 43.22 | 43.59 | 108,472 | +0.03(+0.06%) |
May 03, 2021 | 43.46 | 44.12 | 43.20 | 43.57 | 309,022 | +0.32(+0.74%) |
Apr 30, 2021 | 43.33 | 43.76 | 42.88 | 43.25 | 197,166 | -0.21(-0.48%) |
Apr 29, 2021 | 43.23 | 43.49 | 42.81 | 43.45 | 120,128 | +0.41(+0.96%) |
Apr 28, 2021 | 43.22 | 43.30 | 42.77 | 43.04 | 93,597 | -0.18(-0.41%) |
Apr 27, 2021 | 43.93 | 43.99 | 43.05 | 43.22 | 147,843 | -0.71(-1.63%) |
Apr 26, 2021 | 43.87 | 44.13 | 43.50 | 43.93 | 177,336 | +0.11(+0.26%) |
Apr 23, 2021 | 43.73 | 44.11 | 43.41 | 43.82 | 123,999 | +0.17(+0.39%) |
Apr 22, 2021 | 43.97 | 44.03 | 43.44 | 43.65 | 88,559 | -0.27(-0.62%) |
Apr 21, 2021 | 43.24 | 44.06 | 43.06 | 43.92 | 172,921 | +0.58(+1.35%) |
Apr 20, 2021 | 43.95 | 44.09 | 43.31 | 43.34 | 195,380 | -0.69(-1.56%) |
Apr 19, 2021 | 44.20 | 44.30 | 43.54 | 44.03 | 195,760 | -0.16(-0.36%) |
Apr 16, 2021 | 44.24 | 44.59 | 43.41 | 44.19 | 198,761 | +0.08(+0.17%) |
Apr 15, 2021 | 44.04 | 44.20 | 43.60 | 44.11 | 93,700 | +0.28(+0.64%) |
Apr 14, 2021 | 44.04 | 44.69 | 43.66 | 43.83 | 112,090 | -0.10(-0.24%) |
Apr 13, 2021 | 43.81 | 44.12 | 43.41 | 43.93 | 147,271 | +0.15(+0.34%) |
Apr 12, 2021 | 43.95 | 43.95 | 43.28 | 43.78 | 182,864 | -0.10(-0.24%) |
Apr 09, 2021 | 43.75 | 43.96 | 43.28 | 43.88 | 240,980 | +0.28(+0.64%) |
Apr 08, 2021 | 43.22 | 43.74 | 43.07 | 43.61 | 222,981 | +0.39(+0.90%) |
Apr 07, 2021 | 43.19 | 43.68 | 42.70 | 43.22 | 122,673 | -0.12(-0.28%) |
Apr 06, 2021 | 43.25 | 43.62 | 42.86 | 43.34 | 167,636 | +0.17(+0.39%) |
Apr 05, 2021 | 43.35 | 43.52 | 42.33 | 43.17 | 159,847 | +0.03(+0.07%) |
Apr 01, 2021 | 42.21 | 43.38 | 42.21 | 43.14 | 230,665 | +0.93(+2.21%) |
Mar 31, 2021 | 43.34 | 43.37 | 42.17 | 42.21 | 327,718 | -1.34(-3.07%) |
Mar 30, 2021 | 44.51 | 45.18 | 43.42 | 43.55 | 347,898 | -1.74(-3.84%) |
Mar 29, 2021 | 45.69 | 45.98 | 44.98 | 45.29 | 143,241 | -0.47(-1.03%) |
Mar 26, 2021 | 45.14 | 45.84 | 44.39 | 45.76 | 125,914 | +0.84(+1.86%) |
Mar 25, 2021 | 44.44 | 45.11 | 44.16 | 44.92 | 106,662 | +0.33(+0.74%) |
Mar 24, 2021 | 45.02 | 45.25 | 44.55 | 44.59 | 148,185 | -0.24(-0.52%) |
Mar 23, 2021 | 45.04 | 45.55 | 44.63 | 44.83 | 127,200 | -0.41(-0.91%) |
Mar 22, 2021 | 45.14 | 45.58 | 44.60 | 45.24 | 105,580 | +0.10(+0.23%) |
Mar 19, 2021 | 44.29 | 45.36 | 44.00 | 45.14 | 799,086 | +0.55(+1.24%) |
Mar 18, 2021 | 44.71 | 45.04 | 44.33 | 44.58 | 149,464 | -0.19(-0.42%) |
Mar 17, 2021 | 44.99 | 45.44 | 44.57 | 44.77 | 111,810 | -0.48(-1.05%) |
Mar 16, 2021 | 44.66 | 45.39 | 44.39 | 45.24 | 174,299 | +0.33(+0.73%) |
Mar 15, 2021 | 45.68 | 45.68 | 44.60 | 44.92 | 195,724 | -0.76(-1.66%) |
Mar 12, 2021 | 45.78 | 46.10 | 45.41 | 45.68 | 202,054 | +0.10(+0.23%) |
Mar 11, 2021 | 45.02 | 45.66 | 44.68 | 45.57 | 188,768 | +0.39(+0.87%) |
Mar 10, 2021 | 44.61 | 45.39 | 43.97 | 45.18 | 182,487 | +0.89(+2.01%) |
Mar 09, 2021 | 44.25 | 44.71 | 43.87 | 44.29 | 260,082 | +0.25(+0.57%) |
Mar 08, 2021 | 43.55 | 44.18 | 42.69 | 44.04 | 192,160 | +0.80(+1.84%) |
Mar 05, 2021 | 42.57 | 43.41 | 42.14 | 43.24 | 233,057 | +0.63(+1.47%) |
Mar 04, 2021 | 42.93 | 43.49 | 42.42 | 42.62 | 198,644 | -0.10(-0.24%) |
Mar 03, 2021 | 42.79 | 43.17 | 42.46 | 42.72 | 208,750 | +0.07(+0.18%) |
Mar 02, 2021 | 43.57 | 43.94 | 42.60 | 42.64 | 155,518 | -0.79(-1.81%) |
Mar 01, 2021 | 43.79 | 43.87 | 43.22 | 43.43 | 157,095 | +0.26(+0.61%) |
Feb 26, 2021 | 44.02 | 44.02 | 43.05 | 43.17 | 169,982 | -0.73(-1.66%) |
Feb 25, 2021 | 44.01 | 44.69 | 43.82 | 43.90 | 244,030 | -0.11(-0.26%) |
Feb 24, 2021 | 43.38 | 44.25 | 42.98 | 44.01 | 142,953 | +0.51(+1.16%) |
Feb 23, 2021 | 43.92 | 44.74 | 43.41 | 43.51 | 237,426 | -0.39(-0.90%) |
Feb 22, 2021 | 42.68 | 44.00 | 42.35 | 43.90 | 149,896 | +0.89(+2.07%) |
Feb 19, 2021 | 44.84 | 44.85 | 43.00 | 43.01 | 211,355 | -1.67(-3.75%) |
Feb 18, 2021 | 44.66 | 44.99 | 44.35 | 44.68 | 113,787 | -0.06(-0.13%) |
Feb 17, 2021 | 44.09 | 44.90 | 43.46 | 44.74 | 198,682 | +0.31(+0.69%) |
Feb 16, 2021 | 44.52 | 44.92 | 43.96 | 44.43 | 216,508 | +0.34(+0.76%) |
Feb 12, 2021 | 43.71 | 44.19 | 43.38 | 44.09 | 185,911 | +0.43(+0.99%) |
Feb 11, 2021 | 43.47 | 44.03 | 43.26 | 43.66 | 187,831 | +0.20(+0.45%) |
Feb 10, 2021 | 43.28 | 43.61 | 42.85 | 43.47 | 297,282 | +0.52(+1.22%) |
Feb 09, 2021 | 42.25 | 42.99 | 41.73 | 42.94 | 291,206 | +0.84(+2.00%) |
Feb 08, 2021 | 42.25 | 42.39 | 41.36 | 42.10 | 176,313 | +0.30(+0.72%) |
Feb 05, 2021 | 42.02 | 43.33 | 41.27 | 41.80 | 202,054 | +0.22(+0.54%) |
Feb 04, 2021 | 43.50 | 44.57 | 41.32 | 41.58 | 252,118 | +0.35(+0.84%) |
Feb 03, 2021 | 41.51 | 41.86 | 40.69 | 41.23 | 216,032 | -0.36(-0.85%) |
Feb 02, 2021 | 41.55 | 41.62 | 41.03 | 41.59 | 200,526 | +0.59(+1.44%) |