Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.86 | 47.16 | 46.13 | 46.18 | 655,137 | -0.40(-0.86%) |
Apr 28, 2022 | 46.50 | 46.79 | 46.36 | 46.58 | 890,760 | -0.42(-0.89%) |
Apr 27, 2022 | 47.04 | 47.31 | 46.72 | 47.00 | 846,747 | +0.75(+1.62%) |
Apr 26, 2022 | 46.87 | 46.88 | 46.22 | 46.25 | 1,778,016 | -1.83(-3.81%) |
Apr 25, 2022 | 47.58 | 48.16 | 47.33 | 48.08 | 2,215,483 | +0.20(+0.42%) |
Apr 22, 2022 | 48.52 | 48.65 | 47.76 | 47.88 | 6,354,914 | +0.41(+0.86%) |
Apr 21, 2022 | 48.45 | 48.50 | 47.39 | 47.47 | 7,626,998 | -1.68(-3.42%) |
Apr 20, 2022 | 49.35 | 49.69 | 49.13 | 49.15 | 1,900,015 | -0.52(-1.05%) |
Apr 19, 2022 | 50.01 | 50.21 | 49.62 | 49.67 | 1,136,073 | -1.69(-3.28%) |
Apr 18, 2022 | 51.85 | 51.85 | 51.23 | 51.36 | 550,858 | -0.27(-0.53%) |
Apr 14, 2022 | 52.16 | 52.20 | 51.63 | 51.63 | 407,583 | -0.63(-1.21%) |
Apr 13, 2022 | 52.22 | 52.42 | 51.98 | 52.26 | 507,564 | +0.21(+0.40%) |
Apr 12, 2022 | 52.58 | 52.72 | 51.94 | 52.05 | 1,819,771 | -1.20(-2.25%) |
Apr 11, 2022 | 53.55 | 53.86 | 53.20 | 53.25 | 3,110,190 | -0.19(-0.36%) |
Apr 08, 2022 | 52.84 | 53.61 | 52.69 | 53.44 | 5,837,627 | +0.20(+0.38%) |
Apr 07, 2022 | 52.80 | 53.43 | 52.62 | 53.24 | 5,959,467 | +0.61(+1.16%) |
Apr 06, 2022 | 52.18 | 52.80 | 52.08 | 52.63 | 1,421,375 | +0.88(+1.70%) |
Apr 05, 2022 | 51.72 | 52.09 | 51.64 | 51.75 | 670,248 | +0.14(+0.27%) |
Apr 04, 2022 | 51.19 | 51.85 | 51.17 | 51.61 | 4,723,298 | +1.12(+2.22%) |
Apr 01, 2022 | 49.99 | 50.58 | 49.82 | 50.49 | 2,626,611 | +1.08(+2.19%) |
Mar 31, 2022 | 50.14 | 50.30 | 49.39 | 49.41 | 710,461 | -0.65(-1.30%) |
Mar 30, 2022 | 50.06 | 50.31 | 49.98 | 50.06 | 2,499,979 | -0.09(-0.18%) |
Mar 29, 2022 | 50.28 | 50.38 | 49.76 | 50.15 | 882,532 | +0.04(+0.08%) |
Mar 28, 2022 | 49.92 | 50.19 | 49.74 | 50.11 | 1,141,216 | -0.40(-0.79%) |
Mar 25, 2022 | 50.11 | 50.59 | 49.92 | 50.51 | 2,529,230 | +0.41(+0.82%) |
Mar 24, 2022 | 49.85 | 50.19 | 49.70 | 50.10 | 639,149 | +1.00(+2.04%) |
Mar 23, 2022 | 49.13 | 49.37 | 48.89 | 49.10 | 2,842,643 | +0.02(+0.04%) |
Mar 22, 2022 | 48.88 | 49.42 | 48.83 | 49.08 | 1,480,542 | +0.16(+0.33%) |
Mar 21, 2022 | 48.94 | 49.34 | 48.88 | 48.92 | 1,083,596 | -0.23(-0.47%) |
Mar 18, 2022 | 48.54 | 49.25 | 48.46 | 49.15 | 1,677,313 | +1.16(+2.42%) |
Mar 17, 2022 | 46.94 | 48.87 | 46.92 | 47.99 | 1,617,884 | -0.07(-0.15%) |
Mar 16, 2022 | 48.00 | 48.29 | 47.02 | 48.06 | 974,044 | +0.21(+0.44%) |
Mar 15, 2022 | 47.88 | 48.14 | 47.45 | 47.85 | 1,887,591 | +0.57(+1.21%) |
Mar 14, 2022 | 47.53 | 48.04 | 47.25 | 47.28 | 1,398,128 | +0.86(+1.85%) |
Mar 11, 2022 | 47.50 | 47.56 | 46.41 | 46.42 | 634,013 | -0.54(-1.15%) |
Mar 10, 2022 | 47.09 | 47.45 | 46.84 | 46.96 | 1,108,243 | -1.01(-2.11%) |
Mar 09, 2022 | 47.01 | 48.25 | 46.72 | 47.97 | 1,640,433 | +1.66(+3.58%) |
Mar 08, 2022 | 46.14 | 47.19 | 45.58 | 46.31 | 1,412,027 | +1.00(+2.21%) |
Mar 07, 2022 | 46.10 | 46.21 | 45.26 | 45.31 | 1,358,234 | -0.73(-1.59%) |
Mar 04, 2022 | 45.57 | 46.25 | 45.39 | 46.04 | 1,126,569 | -0.29(-0.63%) |
Mar 03, 2022 | 46.92 | 47.00 | 46.14 | 46.33 | 1,054,557 | -0.69(-1.47%) |
Mar 02, 2022 | 46.86 | 47.17 | 46.72 | 47.02 | 1,098,214 | -0.39(-0.82%) |
Mar 01, 2022 | 47.25 | 47.73 | 47.16 | 47.41 | 1,312,967 | +0.18(+0.38%) |
Feb 28, 2022 | 47.29 | 47.87 | 46.16 | 47.23 | 1,113,327 | -0.40(-0.84%) |
Feb 25, 2022 | 46.72 | 47.63 | 46.16 | 47.63 | 868,132 | +1.21(+2.61%) |
Feb 24, 2022 | 45.51 | 46.52 | 45.48 | 46.42 | 1,080,786 | -0.09(-0.19%) |
Feb 23, 2022 | 47.51 | 47.51 | 46.42 | 46.51 | 1,519,659 | -0.16(-0.34%) |
Feb 22, 2022 | 46.88 | 46.88 | 46.35 | 46.67 | 921,764 | +0.33(+0.71%) |
Feb 18, 2022 | 46.34 | 0 | -0.33(-0.71%) | |||
Feb 17, 2022 | 47.00 | 47.03 | 46.65 | 46.67 | 802,366 | -0.90(-1.89%) |
Feb 16, 2022 | 47.17 | 47.60 | 47.15 | 47.57 | 594,288 | +0.65(+1.39%) |
Feb 15, 2022 | 46.99 | 47.12 | 46.77 | 46.92 | 1,201,629 | +0.69(+1.49%) |
Feb 14, 2022 | 46.50 | 46.57 | 46.00 | 46.23 | 1,054,618 | -0.49(-1.05%) |
Feb 11, 2022 | 47.41 | 47.58 | 46.61 | 46.72 | 471,827 | -0.96(-2.01%) |
Feb 10, 2022 | 47.77 | 48.27 | 47.64 | 47.68 | 613,045 | -0.51(-1.06%) |
Feb 09, 2022 | 48.22 | 48.45 | 48.06 | 48.19 | 1,012,580 | +1.13(+2.40%) |
Feb 08, 2022 | 47.00 | 47.10 | 46.78 | 47.06 | 696,284 | +0.32(+0.68%) |
Feb 07, 2022 | 46.44 | 46.90 | 46.34 | 46.74 | 695,064 | +0.04(+0.09%) |
Feb 04, 2022 | 47.00 | 47.15 | 46.54 | 46.70 | 2,018,055 | -0.41(-0.87%) |
Feb 03, 2022 | 47.33 | 47.47 | 47.11 | 724,042 | -1.66(-3.40%) | |
Feb 02, 2022 | 48.61 | 48.95 | 48.47 | 48.77 | 698,392 | -0.23(-0.47%) |
Feb 01, 2022 | 48.94 | 49.00 | 48.68 | 49.00 | 1,506,790 | +0.41(+0.84%) |
Jan 31, 2022 | 48.10 | 48.64 | 47.83 | 48.59 | 1,122,834 | +0.28(+0.58%) |
Jan 28, 2022 | 47.61 | 48.35 | 47.45 | 48.31 | 1,462,932 | +0.61(+1.28%) |
Jan 27, 2022 | 46.97 | 47.87 | 46.67 | 47.70 | 1,671,413 | +0.70(+1.49%) |
Jan 26, 2022 | 47.73 | 47.87 | 46.63 | 47.00 | 1,310,126 | -0.15(-0.32%) |
Jan 25, 2022 | 47.19 | 47.46 | 46.82 | 47.15 | 1,235,645 | -0.65(-1.36%) |
Jan 24, 2022 | 48.02 | 48.03 | 46.71 | 47.80 | 1,536,601 | -1.32(-2.69%) |
Jan 21, 2022 | 49.73 | 49.75 | 49.12 | 49.12 | 1,350,076 | -0.28(-0.57%) |
Jan 20, 2022 | 49.84 | 50.05 | 49.38 | 49.40 | 1,566,305 | -0.62(-1.24%) |
Jan 19, 2022 | 49.68 | 50.20 | 49.64 | 50.02 | 2,808,182 | -0.01(-0.02%) |
Jan 18, 2022 | 49.65 | 50.25 | 49.58 | 50.03 | 2,959,848 | -0.27(-0.54%) |
Jan 14, 2022 | 50.30 | 0 | +0.82(+1.66%) | |||
Jan 13, 2022 | 50.01 | 50.12 | 49.47 | 49.48 | 721,181 | -0.62(-1.24%) |
Jan 12, 2022 | 50.15 | 50.38 | 50.03 | 50.10 | 824,466 | -0.91(-1.78%) |
Jan 11, 2022 | 50.79 | 51.03 | 50.61 | 51.01 | 1,040,477 | +0.34(+0.67%) |
Jan 10, 2022 | 50.70 | 51.62 | 50.15 | 50.67 | 1,508,557 | -1.11(-2.14%) |
Jan 07, 2022 | 50.78 | 51.79 | 50.78 | 51.78 | 2,317,210 | +1.44(+2.86%) |
Jan 06, 2022 | 50.78 | 50.83 | 50.30 | 50.34 | 729,815 | -0.15(-0.30%) |
Jan 05, 2022 | 51.11 | 51.33 | 50.49 | 50.49 | 1,005,582 | -0.23(-0.45%) |
Jan 04, 2022 | 50.66 | 50.90 | 48.61 | 50.72 | 904,091 | -0.94(-1.82%) |
Jan 03, 2022 | 51.72 | 51.77 | 51.31 | 51.66 | 273,832 | -0.29(-0.56%) |
Dec 31, 2021 | 51.53 | 52.05 | 51.50 | 51.95 | 380,068 | +0.29(+0.56%) |
Dec 30, 2021 | 52.10 | 52.21 | 51.57 | 51.66 | 600,925 | -0.64(-1.22%) |
Dec 29, 2021 | 51.98 | 52.35 | 51.90 | 52.30 | 262,926 | +0.00(+0.00%) |
Dec 28, 2021 | 52.28 | 52.47 | 52.05 | 52.30 | 440,564 | +0.34(+0.65%) |
Dec 27, 2021 | 51.80 | 52.00 | 51.66 | 51.96 | 294,281 | +0.79(+1.54%) |
Dec 23, 2021 | 51.09 | 51.27 | 51.00 | 51.17 | 2,197,227 | -0.35(-0.68%) |
Dec 22, 2021 | 50.97 | 51.63 | 50.79 | 51.52 | 880,643 | +0.00(+0.00%) |
Dec 21, 2021 | 51.01 | 51.63 | 50.81 | 51.52 | 1,041,446 | +0.63(+1.24%) |
Dec 20, 2021 | 51.15 | 51.25 | 50.67 | 50.89 | 1,058,951 | -0.30(-0.59%) |
Dec 17, 2021 | 51.04 | 51.38 | 51.01 | 51.19 | 709,056 | -0.11(-0.21%) |
Dec 16, 2021 | 51.24 | 51.59 | 51.17 | 51.30 | 751,065 | +0.68(+1.34%) |
Dec 15, 2021 | 49.86 | 50.68 | 49.74 | 50.62 | 830,017 | +1.27(+2.58%) |
Dec 14, 2021 | 50.07 | 50.70 | 49.28 | 49.35 | 803,799 | -1.29(-2.55%) |
Dec 13, 2021 | 50.99 | 51.19 | 50.64 | 50.64 | 503,236 | -0.48(-0.94%) |
Dec 10, 2021 | 51.09 | 51.26 | 50.97 | 51.12 | 482,844 | +0.65(+1.29%) |
Dec 09, 2021 | 50.45 | 50.68 | 50.41 | 50.47 | 304,415 | -0.21(-0.41%) |
Dec 08, 2021 | 50.67 | 50.83 | 50.32 | 50.68 | 542,945 | +0.91(+1.83%) |
Dec 07, 2021 | 49.24 | 49.88 | 49.23 | 49.77 | 635,777 | +0.04(+0.08%) |
Dec 06, 2021 | 50.00 | 50.14 | 49.56 | 49.73 | 445,648 | +0.38(+0.77%) |
Dec 03, 2021 | 49.84 | 49.94 | 49.08 | 49.35 | 556,951 | -0.16(-0.33%) |
Dec 02, 2021 | 49.51 | 49.58 | 48.70 | 49.52 | 575,394 | +0.38(+0.76%) |
Dec 01, 2021 | 49.34 | 49.87 | 49.13 | 49.14 | 537,130 | +0.36(+0.74%) |
Nov 30, 2021 | 48.75 | 49.05 | 48.69 | 48.78 | 477,793 | +0.45(+0.93%) |
Nov 29, 2021 | 48.31 | 48.61 | 48.26 | 48.33 | 555,872 | -0.08(-0.17%) |
Nov 26, 2021 | 48.77 | 48.92 | 48.32 | 48.41 | 253,133 | +0.08(+0.17%) |
Nov 24, 2021 | 48.02 | 48.46 | 47.95 | 48.33 | 743,813 | +0.19(+0.39%) |
Nov 23, 2021 | 48.10 | 48.18 | 47.77 | 48.14 | 873,617 | -0.80(-1.64%) |
Nov 22, 2021 | 49.41 | 49.48 | 48.94 | 48.94 | 337,882 | -0.81(-1.63%) |
Nov 19, 2021 | 50.32 | 50.33 | 49.72 | 49.75 | 387,963 | -0.07(-0.14%) |
Nov 18, 2021 | 49.79 | 50.13 | 49.80 | 49.82 | 545,384 | -0.04(-0.08%) |
Nov 17, 2021 | 49.63 | 50.03 | 49.63 | 49.86 | 576,412 | +0.25(+0.50%) |
Nov 16, 2021 | 49.64 | 49.77 | 49.61 | 49.61 | 402,717 | -0.10(-0.20%) |
Nov 15, 2021 | 49.85 | 50.12 | 49.69 | 49.71 | 1,184,061 | -0.34(-0.68%) |
Nov 12, 2021 | 50.14 | 50.19 | 49.88 | 50.05 | 507,962 | -0.34(-0.67%) |
Nov 11, 2021 | 50.29 | 50.47 | 50.14 | 50.39 | 531,472 | +0.17(+0.34%) |
Nov 10, 2021 | 50.89 | 50.21 | 50.22 | 615,538 | -0.21(-0.42%) | |
Nov 09, 2021 | 50.45 | 50.49 | 50.19 | 50.43 | 484,592 | +0.22(+0.44%) |
Nov 08, 2021 | 50.20 | 50.35 | 50.01 | 50.21 | 673,592 | +0.01(+0.02%) |
Nov 05, 2021 | 49.90 | 50.32 | 49.80 | 50.20 | 945,816 | -0.82(-1.61%) |
Nov 04, 2021 | 50.95 | 51.05 | 50.56 | 51.02 | 2,257,273 | +0.57(+1.13%) |
Nov 03, 2021 | 50.20 | 50.65 | 50.09 | 50.45 | 674,961 | +0.38(+0.76%) |
Nov 02, 2021 | 49.94 | 50.36 | 49.78 | 50.07 | 662,248 | +0.73(+1.48%) |
Nov 01, 2021 | 48.79 | 49.39 | 48.70 | 49.34 | 505,284 | +1.01(+2.09%) |
Oct 29, 2021 | 48.30 | 48.53 | 48.24 | 48.33 | 415,659 | -0.42(-0.86%) |
Oct 28, 2021 | 48.87 | 48.89 | 48.37 | 48.75 | 588,211 | +0.71(+1.48%) |
Oct 27, 2021 | 48.54 | 48.57 | 48.04 | 48.04 | 571,962 | -0.49(-1.01%) |
Oct 26, 2021 | 48.17 | 48.53 | 592,648 | +0.05(+0.10%) | ||
Oct 25, 2021 | 48.57 | 48.70 | 48.26 | 48.48 | 483,340 | -0.26(-0.53%) |
Oct 22, 2021 | 48.26 | 48.79 | 48.00 | 48.74 | 1,020,097 | -0.10(-0.20%) |
Oct 21, 2021 | 48.49 | 49.74 | 48.31 | 48.84 | 695,599 | +1.08(+2.26%) |
Oct 20, 2021 | 48.00 | 48.24 | 47.70 | 47.76 | 1,004,786 | -0.79(-1.63%) |
Oct 19, 2021 | 48.12 | 48.70 | 48.11 | 48.55 | 609,514 | -0.61(-1.24%) |
Oct 18, 2021 | 49.01 | 49.26 | 48.86 | 49.16 | 718,150 | +0.24(+0.49%) |
Oct 15, 2021 | 48.39 | 48.93 | 48.37 | 48.92 | 473,499 | +0.67(+1.39%) |
Oct 14, 2021 | 48.28 | 48.45 | 48.14 | 48.25 | 351,657 | +0.03(+0.06%) |
Oct 13, 2021 | 48.12 | 48.41 | 48.11 | 48.22 | 527,102 | -0.01(-0.02%) |
Oct 12, 2021 | 48.33 | 48.36 | 48.07 | 48.23 | 635,906 | -0.60(-1.23%) |
Oct 11, 2021 | 48.95 | 49.11 | 48.80 | 48.83 | 729,084 | -1.06(-2.12%) |
Oct 08, 2021 | 48.38 | 49.92 | 48.30 | 49.89 | 2,660,276 | +1.84(+3.83%) |
Oct 07, 2021 | 47.89 | 48.19 | 47.83 | 48.05 | 1,162,276 | +0.82(+1.74%) |
Oct 06, 2021 | 46.84 | 47.35 | 46.66 | 47.23 | 795,111 | +0.53(+1.13%) |
Oct 05, 2021 | 46.90 | 47.05 | 46.65 | 46.70 | 1,801,844 | -0.76(-1.60%) |
Oct 04, 2021 | 47.13 | 47.50 | 47.07 | 47.46 | 920,565 | +0.81(+1.74%) |
Oct 01, 2021 | 46.11 | 46.76 | 45.95 | 46.65 | 672,934 | +1.18(+2.60%) |
Sep 30, 2021 | 45.63 | 45.87 | 45.47 | 45.47 | 664,255 | +0.29(+0.64%) |
Sep 29, 2021 | 45.36 | 45.42 | 45.12 | 45.18 | 1,251,779 | +0.37(+0.83%) |
Sep 28, 2021 | 45.38 | 45.50 | 44.59 | 44.81 | 803,102 | -0.80(-1.75%) |
Sep 27, 2021 | 45.63 | 45.77 | 45.50 | 45.61 | 464,445 | -0.40(-0.87%) |
Sep 24, 2021 | 46.02 | 46.22 | 45.86 | 46.01 | 376,764 | -0.41(-0.88%) |
Sep 23, 2021 | 46.32 | 46.62 | 46.32 | 46.42 | 372,863 | +0.31(+0.67%) |
Sep 22, 2021 | 46.00 | 46.32 | 45.75 | 46.11 | 984,815 | +0.14(+0.30%) |
Sep 21, 2021 | 45.82 | 46.12 | 45.80 | 45.97 | 794,901 | +0.40(+0.88%) |
Sep 20, 2021 | 45.35 | 45.94 | 45.31 | 45.57 | 651,618 | -0.50(-1.09%) |
Sep 17, 2021 | 46.36 | 46.40 | 45.88 | 46.07 | 1,825,044 | -0.75(-1.60%) |
Sep 16, 2021 | 46.82 | 46.90 | 46.48 | 46.82 | 506,030 | -0.04(-0.09%) |
Sep 15, 2021 | 46.92 | 46.95 | 46.63 | 46.86 | 781,520 | +0.11(+0.24%) |
Sep 14, 2021 | 46.83 | 47.19 | 46.73 | 46.75 | 838,280 | +0.44(+0.95%) |
Sep 13, 2021 | 46.69 | 48.48 | 46.27 | 46.31 | 1,041,020 | -0.38(-0.81%) |
Sep 10, 2021 | 47.38 | 47.42 | 46.63 | 46.69 | 1,941,245 | -0.50(-1.06%) |
Sep 09, 2021 | 48.04 | 48.19 | 47.17 | 47.19 | 2,126,244 | -1.30(-2.68%) |
Sep 08, 2021 | 48.70 | 48.84 | 48.43 | 48.49 | 527,497 | -0.70(-1.42%) |
Sep 07, 2021 | 49.66 | 49.67 | 49.19 | 49.19 | 732,474 | -0.56(-1.13%) |
Sep 03, 2021 | 49.78 | 49.94 | 49.57 | 49.75 | 644,220 | -0.09(-0.18%) |
Sep 02, 2021 | 50.07 | 50.17 | 49.67 | 49.84 | 3,939,376 | -0.10(-0.20%) |
Sep 01, 2021 | 50.30 | 50.39 | 49.92 | 49.94 | 1,973,088 | -0.28(-0.56%) |
Aug 31, 2021 | 50.83 | 50.86 | 50.11 | 50.22 | 1,020,263 | +0.47(+0.94%) |
Aug 30, 2021 | 49.80 | 49.97 | 49.72 | 49.75 | 569,630 | -0.28(-0.56%) |
Aug 27, 2021 | 49.87 | 50.29 | 49.80 | 50.03 | 832,075 | +0.39(+0.79%) |
Aug 26, 2021 | 49.79 | 49.91 | 49.56 | 49.64 | 286,695 | +0.14(+0.28%) |
Aug 25, 2021 | 49.36 | 49.62 | 49.19 | 49.50 | 627,109 | -0.50(-1.00%) |
Aug 24, 2021 | 50.29 | 50.29 | 49.98 | 50.00 | 1,594,974 | -0.37(-0.73%) |
Aug 23, 2021 | 50.24 | 50.44 | 50.15 | 50.37 | 1,078,414 | +0.07(+0.14%) |
Aug 20, 2021 | 50.20 | 50.39 | 50.03 | 50.30 | 1,204,828 | -0.46(-0.91%) |
Aug 19, 2021 | 50.13 | 50.76 | 50.09 | 50.76 | 1,049,195 | +0.29(+0.57%) |
Aug 18, 2021 | 50.93 | 51.05 | 50.46 | 50.47 | 1,738,324 | -0.06(-0.12%) |
Aug 17, 2021 | 50.54 | 50.75 | 50.35 | 50.53 | 689,016 | -0.06(-0.12%) |
Aug 16, 2021 | 50.26 | 50.67 | 50.18 | 50.59 | 649,177 | +0.43(+0.85%) |
Aug 13, 2021 | 49.96 | 50.33 | 49.96 | 50.16 | 641,340 | +0.42(+0.85%) |
Aug 12, 2021 | 49.73 | 49.90 | 49.59 | 49.74 | 868,922 | +0.08(+0.16%) |
Aug 11, 2021 | 50.03 | 50.10 | 49.66 | 49.66 | 378,651 | +0.10(+0.20%) |
Aug 10, 2021 | 49.58 | 49.67 | 49.26 | 49.56 | 1,163,159 | +0.49(+1.00%) |
Aug 09, 2021 | 49.24 | 49.35 | 48.84 | 49.07 | 1,152,680 | +0.56(+1.15%) |
Aug 06, 2021 | 48.34 | 48.60 | 48.04 | 48.51 | 2,084,663 | -0.88(-1.78%) |
Aug 05, 2021 | 49.06 | 49.44 | 49.04 | 49.39 | 1,673,984 | +0.69(+1.42%) |
Aug 04, 2021 | 49.15 | 49.33 | 48.63 | 48.70 | 1,617,416 | -0.10(-0.20%) |
Aug 03, 2021 | 48.73 | 48.81 | 48.62 | 48.80 | 1,027,242 | +0.26(+0.54%) |
Aug 02, 2021 | 48.40 | 48.70 | 48.12 | 48.54 | 829,570 | +0.28(+0.58%) |
Jul 30, 2021 | 48.24 | 48.32 | 48.07 | 48.26 | 417,571 | +0.50(+1.05%) |
Jul 29, 2021 | 48.12 | 48.26 | 47.74 | 47.76 | 551,074 | +0.12(+0.25%) |
Jul 28, 2021 | 47.23 | 47.68 | 47.15 | 47.64 | 348,574 | +0.34(+0.72%) |
Jul 27, 2021 | 47.26 | 47.35 | 47.03 | 47.30 | 1,413,792 | +0.54(+1.15%) |
Jul 26, 2021 | 46.78 | 47.03 | 46.64 | 46.76 | 1,725,426 | -0.27(-0.57%) |
Jul 23, 2021 | 46.93 | 47.25 | 46.82 | 47.03 | 921,005 | +0.61(+1.31%) |
Jul 22, 2021 | 46.41 | 46.78 | 46.29 | 46.42 | 1,237,822 | -2.07(-4.27%) |
Jul 21, 2021 | 48.33 | 48.55 | 48.18 | 48.49 | 337,987 | +0.41(+0.85%) |
Jul 20, 2021 | 48.18 | 48.41 | 47.94 | 48.08 | 624,891 | -0.47(-0.97%) |
Jul 19, 2021 | 48.28 | 48.68 | 48.19 | 48.55 | 561,620 | -0.08(-0.16%) |
Jul 16, 2021 | 48.44 | 48.78 | 48.36 | 48.63 | 709,470 | +0.23(+0.48%) |
Jul 15, 2021 | 48.60 | 48.67 | 48.19 | 48.40 | 641,886 | -0.06(-0.12%) |
Jul 14, 2021 | 48.28 | 48.54 | 48.14 | 48.46 | 670,200 | +0.19(+0.39%) |
Jul 13, 2021 | 48.32 | 48.55 | 48.24 | 48.27 | 1,506,624 | -0.26(-0.55%) |
Jul 12, 2021 | 48.50 | 48.60 | 48.33 | 48.53 | 1,442,446 | +0.39(+0.82%) |
Jul 09, 2021 | 47.86 | 48.29 | 47.82 | 48.14 | 981,542 | -0.18(-0.37%) |
Jul 08, 2021 | 48.13 | 48.40 | 48.02 | 48.32 | 725,177 | +0.35(+0.73%) |
Jul 07, 2021 | 47.84 | 48.10 | 47.75 | 47.97 | 574,446 | +0.15(+0.31%) |
Jul 06, 2021 | 47.81 | 47.87 | 47.62 | 47.82 | 753,487 | +0.34(+0.72%) |
Jul 02, 2021 | 47.15 | 47.50 | 47.02 | 47.48 | 992,356 | +0.11(+0.23%) |
Jul 01, 2021 | 47.29 | 47.64 | 47.14 | 47.37 | 1,670,381 | +0.38(+0.81%) |
Jun 30, 2021 | 47.28 | 47.46 | 46.83 | 46.99 | 2,124,416 | -0.40(-0.84%) |
Jun 29, 2021 | 47.21 | 47.46 | 47.14 | 47.39 | 1,633,339 | -0.08(-0.17%) |
Jun 28, 2021 | 47.21 | 47.56 | 47.17 | 47.47 | 1,736,781 | +0.50(+1.06%) |
Jun 25, 2021 | 47.08 | 47.09 | 46.88 | 46.97 | 756,919 | +0.37(+0.79%) |
Jun 24, 2021 | 46.72 | 47.02 | 46.55 | 46.60 | 1,058,526 | +0.47(+1.02%) |
Jun 23, 2021 | 46.92 | 46.94 | 46.12 | 46.13 | 1,042,824 | -0.67(-1.43%) |
Jun 22, 2021 | 47.03 | 47.09 | 46.76 | 46.80 | 544,118 | -0.68(-1.43%) |
Jun 21, 2021 | 47.14 | 47.56 | 47.00 | 47.48 | 846,456 | +0.40(+0.85%) |
Jun 18, 2021 | 47.11 | 47.40 | 46.85 | 47.08 | 1,606,673 | -0.41(-0.86%) |
Jun 17, 2021 | 47.50 | 47.66 | 47.32 | 47.49 | 622,567 | -0.32(-0.67%) |
Jun 16, 2021 | 48.00 | 48.38 | 47.78 | 47.81 | 602,009 | +0.04(+0.08%) |
Jun 15, 2021 | 47.71 | 47.94 | 47.58 | 47.77 | 388,716 | +0.11(+0.23%) |
Jun 14, 2021 | 47.54 | 47.66 | 47.33 | 47.66 | 745,589 | +0.10(+0.21%) |
Jun 11, 2021 | 47.71 | 47.72 | 47.47 | 47.56 | 2,129,334 | -0.22(-0.46%) |
Jun 10, 2021 | 47.38 | 47.78 | 47.34 | 47.78 | 5,804,309 | +0.33(+0.70%) |
Jun 09, 2021 | 46.95 | 47.53 | 46.93 | 47.45 | 1,080,172 | +1.52(+3.31%) |
Jun 08, 2021 | 46.13 | 46.20 | 45.88 | 45.93 | 1,648,718 | +0.00(+0.00%) |
Jun 07, 2021 | 44.56 | 46.36 | 44.46 | 45.93 | 2,210,725 | +1.53(+3.45%) |
Jun 04, 2021 | 44.36 | 44.52 | 44.25 | 44.40 | 1,221,266 | +0.70(+1.60%) |
Jun 03, 2021 | 43.47 | 43.74 | 43.39 | 43.70 | 1,212,241 | +0.45(+1.04%) |
Jun 02, 2021 | 43.44 | 43.57 | 43.24 | 43.25 | 807,510 | -0.08(-0.18%) |
Jun 01, 2021 | 43.89 | 43.91 | 43.11 | 43.33 | 546,801 | -0.43(-0.98%) |
May 28, 2021 | 43.63 | 44.03 | 43.59 | 43.76 | 620,280 | +0.27(+0.62%) |
May 27, 2021 | 43.69 | 43.81 | 43.34 | 43.49 | 649,267 | -0.20(-0.46%) |
May 26, 2021 | 43.79 | 43.83 | 43.58 | 43.69 | 536,348 | +0.12(+0.28%) |
May 25, 2021 | 43.69 | 43.74 | 43.41 | 43.57 | 757,795 | +0.41(+0.95%) |
May 24, 2021 | 42.87 | 43.47 | 42.87 | 43.16 | 697,404 | -0.09(-0.21%) |
May 21, 2021 | 43.03 | 43.32 | 43.00 | 43.25 | 1,957,566 | +0.32(+0.75%) |
May 20, 2021 | 42.56 | 43.00 | 42.53 | 42.93 | 627,521 | +0.71(+1.68%) |
May 19, 2021 | 42.22 | 42.48 | 42.06 | 42.22 | 750,645 | -0.50(-1.17%) |
May 18, 2021 | 42.75 | 45.00 | 42.56 | 42.72 | 760,951 | +0.52(+1.23%) |
May 17, 2021 | 42.20 | 42.46 | 42.14 | 42.20 | 534,593 | +0.07(+0.17%) |
May 14, 2021 | 41.81 | 42.22 | 41.81 | 42.13 | 1,214,982 | +0.43(+1.03%) |
May 13, 2021 | 41.25 | 41.93 | 41.25 | 41.70 | 843,742 | +0.50(+1.21%) |
May 12, 2021 | 41.31 | 41.65 | 41.20 | 41.20 | 867,029 | -0.16(-0.39%) |
May 11, 2021 | 41.15 | 41.47 | 41.12 | 41.36 | 2,190,327 | -0.22(-0.53%) |
May 10, 2021 | 41.85 | 41.95 | 41.43 | 41.58 | 1,759,421 | -0.55(-1.31%) |
May 07, 2021 | 41.76 | 42.16 | 41.72 | 42.13 | 1,295,509 | +0.86(+2.08%) |
May 06, 2021 | 41.03 | 41.31 | 41.00 | 41.27 | 2,770,197 | +0.40(+0.98%) |
May 05, 2021 | 41.06 | 41.15 | 40.83 | 40.87 | 4,392,114 | +0.14(+0.34%) |
May 04, 2021 | 40.79 | 40.89 | 40.60 | 40.73 | 1,951,773 | -0.62(-1.50%) |