Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.09 | 45.39 | 44.71 | 45.10 | 69,546 | -0.43(-0.95%) |
Feb 25, 2022 | 43.98 | 45.54 | 44.45 | 45.53 | 160,615 | +1.71(+3.89%) |
Feb 24, 2022 | 43.01 | 43.94 | 42.74 | 43.83 | 219,061 | -0.14(-0.33%) |
Feb 23, 2022 | 44.77 | 44.95 | 43.91 | 43.97 | 104,524 | -0.57(-1.27%) |
Feb 22, 2022 | 45.06 | 45.23 | 44.25 | 44.54 | 401,595 | -0.64(-1.42%) |
Feb 18, 2022 | 45.18 | 0 | -0.09(-0.19%) | |||
Feb 17, 2022 | 45.70 | 45.70 | 45.13 | 45.27 | 52,591 | -0.69(-1.50%) |
Feb 16, 2022 | 45.64 | 46.08 | 45.51 | 45.96 | 52,884 | +0.34(+0.74%) |
Feb 15, 2022 | 45.02 | 45.66 | 45.02 | 45.62 | 85,169 | +0.91(+2.04%) |
Feb 14, 2022 | 44.97 | 45.02 | 44.38 | 44.71 | 88,268 | -0.31(-0.68%) |
Feb 11, 2022 | 45.43 | 45.80 | 44.83 | 45.02 | 72,721 | -0.60(-1.32%) |
Feb 10, 2022 | 45.73 | 46.63 | 45.41 | 45.62 | 54,380 | -0.31(-0.67%) |
Feb 09, 2022 | 45.51 | 45.99 | 45.51 | 45.93 | 115,666 | +0.94(+2.09%) |
Feb 08, 2022 | 44.29 | 45.06 | 44.29 | 44.99 | 48,872 | +0.80(+1.80%) |
Feb 07, 2022 | 44.43 | 44.57 | 44.05 | 44.19 | 130,492 | -0.18(-0.41%) |
Feb 04, 2022 | 44.63 | 44.77 | 44.09 | 44.37 | 55,911 | -0.61(-1.36%) |
Feb 03, 2022 | 45.40 | 44.93 | 44.99 | 44,291 | -0.79(-1.72%) | |
Feb 02, 2022 | 45.70 | 45.96 | 45.37 | 45.77 | 76,226 | +0.14(+0.32%) |
Feb 01, 2022 | 45.04 | 45.71 | 44.92 | 45.63 | 213,831 | +0.74(+1.64%) |
Jan 31, 2022 | 44.07 | 44.89 | 44.89 | 447,716 | +0.66(+1.50%) | |
Jan 28, 2022 | 43.86 | 44.23 | 43.22 | 44.23 | 55,775 | +0.24(+0.54%) |
Jan 27, 2022 | 44.31 | 44.98 | 43.64 | 43.99 | 98,703 | +0.07(+0.15%) |
Jan 26, 2022 | 44.79 | 45.11 | 43.50 | 43.92 | 103,359 | -0.48(-1.08%) |
Jan 25, 2022 | 44.16 | 44.72 | 43.42 | 44.40 | 92,689 | -0.35(-0.77%) |
Jan 24, 2022 | 43.91 | 44.85 | 43.11 | 44.75 | 298,211 | +0.05(+0.11%) |
Jan 21, 2022 | 45.65 | 45.78 | 44.55 | 44.70 | 122,218 | -1.25(-2.71%) |
Jan 20, 2022 | 46.85 | 47.15 | 45.86 | 45.95 | 138,254 | -0.71(-1.52%) |
Jan 19, 2022 | 47.07 | 47.30 | 46.65 | 46.66 | 67,285 | -0.13(-0.29%) |
Jan 18, 2022 | 47.14 | 47.14 | 46.46 | 46.79 | 68,377 | -0.74(-1.55%) |
Jan 14, 2022 | 47.53 | 0 | -0.32(-0.66%) | |||
Jan 13, 2022 | 48.24 | 48.44 | 47.76 | 47.85 | 57,371 | -0.29(-0.60%) |
Jan 12, 2022 | 48.04 | 48.31 | 47.71 | 48.13 | 85,428 | +0.46(+0.97%) |
Jan 11, 2022 | 47.33 | 47.68 | 46.86 | 47.67 | 99,250 | +0.48(+1.02%) |
Jan 10, 2022 | 47.49 | 47.53 | 46.76 | 47.19 | 247,693 | -0.51(-1.07%) |
Jan 07, 2022 | 47.82 | 47.86 | 47.46 | 47.70 | 250,432 | -0.03(-0.06%) |
Jan 06, 2022 | 48.34 | 48.34 | 47.67 | 47.73 | 154,605 | -0.54(-1.11%) |
Jan 05, 2022 | 48.53 | 49.26 | 48.27 | 48.27 | 217,088 | -0.05(-0.10%) |
Jan 04, 2022 | 47.98 | 48.51 | 47.93 | 48.31 | 208,682 | +0.53(+1.10%) |
Jan 03, 2022 | 48.39 | 48.39 | 47.64 | 47.79 | 105,834 | -0.47(-0.97%) |
Dec 31, 2021 | 47.97 | 48.39 | 47.85 | 48.26 | 197,244 | +0.23(+0.48%) |
Dec 30, 2021 | 48.24 | 48.51 | 48.00 | 48.03 | 48,635 | -0.14(-0.29%) |
Dec 29, 2021 | 48.02 | 48.27 | 47.94 | 48.17 | 65,502 | +0.20(+0.42%) |
Dec 28, 2021 | 47.82 | 48.05 | 47.80 | 47.97 | 56,901 | +0.24(+0.50%) |
Dec 27, 2021 | 47.19 | 47.75 | 47.08 | 47.73 | 56,386 | +0.70(+1.49%) |
Dec 23, 2021 | 46.69 | 47.15 | 46.66 | 47.03 | 38,727 | +0.42(+0.90%) |
Dec 22, 2021 | 46.19 | 46.62 | 46.13 | 46.61 | 38,286 | +0.37(+0.81%) |
Dec 21, 2021 | 45.93 | 46.34 | 45.91 | 46.23 | 45,649 | +0.77(+1.69%) |
Dec 20, 2021 | 45.74 | 45.77 | 44.91 | 45.47 | 107,553 | -1.01(-2.17%) |
Dec 17, 2021 | 46.77 | 46.96 | 46.38 | 46.47 | 36,739 | -0.52(-1.11%) |
Dec 16, 2021 | 46.95 | 47.34 | 46.84 | 47.00 | 52,574 | +0.47(+1.02%) |
Dec 15, 2021 | 46.20 | 46.56 | 45.66 | 46.52 | 65,410 | +0.16(+0.34%) |
Dec 14, 2021 | 46.27 | 46.85 | 46.27 | 46.37 | 76,807 | -0.06(-0.12%) |
Dec 13, 2021 | 46.86 | 46.86 | 46.34 | 46.42 | 45,228 | -0.38(-0.82%) |
Dec 10, 2021 | 46.98 | 47.04 | 46.54 | 46.80 | 64,827 | +0.25(+0.53%) |
Dec 09, 2021 | 46.62 | 46.80 | 46.43 | 46.56 | 33,904 | -0.28(-0.59%) |
Dec 08, 2021 | 46.80 | 46.95 | 46.60 | 46.83 | 43,034 | +0.22(+0.47%) |
Dec 07, 2021 | 46.55 | 46.98 | 46.52 | 46.61 | 103,682 | +0.69(+1.50%) |
Dec 06, 2021 | 45.65 | 46.29 | 45.54 | 45.93 | 45,057 | +0.74(+1.65%) |
Dec 03, 2021 | 45.42 | 45.80 | 44.86 | 45.18 | 82,549 | -0.19(-0.42%) |
Dec 02, 2021 | 44.54 | 45.54 | 44.54 | 45.37 | 39,747 | +0.94(+2.11%) |
Dec 01, 2021 | 45.70 | 46.04 | 44.44 | 44.44 | 62,846 | -0.53(-1.17%) |
Nov 30, 2021 | 45.96 | 46.00 | 44.88 | 44.96 | 84,673 | -1.24(-2.69%) |
Nov 29, 2021 | 46.50 | 46.50 | 45.89 | 46.20 | 66,762 | +0.10(+0.21%) |
Nov 26, 2021 | 45.95 | 46.27 | 45.59 | 46.11 | 59,576 | -0.83(-1.77%) |
Nov 24, 2021 | 47.16 | 47.16 | 46.89 | 46.94 | 40,676 | -0.35(-0.75%) |
Nov 23, 2021 | 47.35 | 47.65 | 47.10 | 47.29 | 64,255 | +0.04(+0.08%) |
Nov 22, 2021 | 47.23 | 47.75 | 47.21 | 47.25 | 56,193 | +0.17(+0.37%) |
Nov 19, 2021 | 47.00 | 47.37 | 46.96 | 47.08 | 34,778 | -0.08(-0.16%) |
Nov 18, 2021 | 47.40 | 47.17 | 47.14 | 47.16 | 54,532 | -0.27(-0.56%) |
Nov 17, 2021 | 47.75 | 47.83 | 47.38 | 47.43 | 62,137 | -0.32(-0.68%) |
Nov 16, 2021 | 47.96 | 48.04 | 47.75 | 47.75 | 104,535 | -0.13(-0.28%) |
Nov 15, 2021 | 48.28 | 48.28 | 47.75 | 47.88 | 65,746 | -0.27(-0.56%) |
Nov 12, 2021 | 47.94 | 48.15 | 47.83 | 48.15 | 87,547 | +0.41(+0.86%) |
Nov 11, 2021 | 47.55 | 47.88 | 47.43 | 47.74 | 92,528 | +0.51(+1.07%) |
Nov 10, 2021 | 47.51 | 47.14 | 47.23 | 99,681 | -0.32(-0.66%) | |
Nov 09, 2021 | 47.48 | 47.59 | 47.26 | 47.55 | 79,955 | +0.07(+0.14%) |
Nov 08, 2021 | 47.47 | 47.71 | 47.33 | 47.48 | 109,615 | +0.55(+1.18%) |
Nov 05, 2021 | 46.67 | 47.05 | 46.67 | 46.93 | 78,757 | +0.45(+0.97%) |
Nov 04, 2021 | 46.60 | 46.73 | 46.35 | 46.48 | 95,829 | -0.11(-0.23%) |
Nov 03, 2021 | 46.03 | 46.74 | 46.03 | 46.59 | 102,791 | +0.59(+1.29%) |
Nov 02, 2021 | 45.64 | 46.07 | 45.54 | 45.99 | 252,007 | +0.46(+1.01%) |
Nov 01, 2021 | 45.49 | 45.76 | 45.30 | 45.53 | 45,838 | +0.18(+0.40%) |
Oct 29, 2021 | 45.36 | 45.72 | 45.19 | 45.35 | 57,505 | -0.18(-0.40%) |
Oct 28, 2021 | 45.20 | 45.60 | 45.20 | 45.53 | 46,288 | +0.51(+1.12%) |
Oct 27, 2021 | 45.71 | 45.71 | 45.02 | 45.03 | 49,106 | -0.79(-1.73%) |
Oct 26, 2021 | 45.85 | 45.82 | 54,310 | +0.07(+0.15%) | ||
Oct 25, 2021 | 45.54 | 45.96 | 45.38 | 45.75 | 84,029 | +0.50(+1.10%) |
Oct 22, 2021 | 45.36 | 45.74 | 45.26 | 45.26 | 191,042 | -0.03(-0.06%) |
Oct 21, 2021 | 45.34 | 45.34 | 44.83 | 45.29 | 41,631 | -0.11(-0.25%) |
Oct 20, 2021 | 45.00 | 45.47 | 44.98 | 45.40 | 64,278 | +0.41(+0.91%) |
Oct 19, 2021 | 45.06 | 45.06 | 44.73 | 44.99 | 74,699 | +0.10(+0.21%) |
Oct 18, 2021 | 44.63 | 44.95 | 44.46 | 44.89 | 122,853 | +0.01(+0.02%) |
Oct 15, 2021 | 45.07 | 45.15 | 44.86 | 44.89 | 68,004 | +0.19(+0.43%) |
Oct 14, 2021 | 44.25 | 44.74 | 44.08 | 44.69 | 58,754 | +0.96(+2.21%) |
Oct 13, 2021 | 43.62 | 43.87 | 43.24 | 43.73 | 70,334 | +0.30(+0.68%) |
Oct 12, 2021 | 43.39 | 43.64 | 43.35 | 43.43 | 94,783 | +0.07(+0.15%) |
Oct 11, 2021 | 43.46 | 43.99 | 43.36 | 43.37 | 112,541 | +0.11(+0.24%) |
Oct 08, 2021 | 43.60 | 43.61 | 43.24 | 43.26 | 47,824 | -0.26(-0.59%) |
Oct 07, 2021 | 43.28 | 43.97 | 43.28 | 43.52 | 40,546 | +0.56(+1.31%) |
Oct 06, 2021 | 42.69 | 42.96 | 42.22 | 42.96 | 66,136 | -0.18(-0.42%) |
Oct 05, 2021 | 42.83 | 43.34 | 42.57 | 43.14 | 91,078 | +0.41(+0.96%) |
Oct 04, 2021 | 42.98 | 43.25 | 42.49 | 42.73 | 158,795 | -0.17(-0.40%) |
Oct 01, 2021 | 42.49 | 43.13 | 42.12 | 42.90 | 68,868 | +0.62(+1.47%) |
Sep 30, 2021 | 43.04 | 43.24 | 42.28 | 42.28 | 54,130 | -0.64(-1.49%) |
Sep 29, 2021 | 43.10 | 43.14 | 42.89 | 42.92 | 44,958 | -0.20(-0.47%) |
Sep 28, 2021 | 43.48 | 43.58 | 43.01 | 43.12 | 55,047 | -0.49(-1.12%) |
Sep 27, 2021 | 43.15 | 43.78 | 43.15 | 43.61 | 133,197 | +0.44(+1.02%) |
Sep 24, 2021 | 42.99 | 43.38 | 42.99 | 43.17 | 32,217 | -0.05(-0.11%) |
Sep 23, 2021 | 42.85 | 43.50 | 42.85 | 43.21 | 54,043 | +0.65(+1.53%) |
Sep 22, 2021 | 42.43 | 42.98 | 42.43 | 42.56 | 54,108 | +0.43(+1.02%) |
Sep 21, 2021 | 42.47 | 42.48 | 41.88 | 42.13 | 74,662 | -0.10(-0.23%) |
Sep 20, 2021 | 42.11 | 42.36 | 41.66 | 42.23 | 153,655 | -0.89(-2.06%) |
Sep 17, 2021 | 43.84 | 43.84 | 42.99 | 43.12 | 73,017 | -0.88(-2.00%) |
Sep 16, 2021 | 44.45 | 44.45 | 43.69 | 44.00 | 56,453 | -0.52(-1.17%) |
Sep 15, 2021 | 44.06 | 44.58 | 44.06 | 44.52 | 31,193 | +0.54(+1.23%) |
Sep 14, 2021 | 44.68 | 44.68 | 43.89 | 43.98 | 261,402 | -0.52(-1.18%) |
Sep 13, 2021 | 44.88 | 44.89 | 44.24 | 44.50 | 111,601 | -0.01(-0.02%) |
Sep 10, 2021 | 44.82 | 45.07 | 44.50 | 44.51 | 88,166 | -0.06(-0.13%) |
Sep 09, 2021 | 44.47 | 44.88 | 44.47 | 44.57 | 163,127 | -0.01(-0.03%) |
Sep 08, 2021 | 44.93 | 44.93 | 44.48 | 44.58 | 54,491 | -0.45(-1.01%) |
Sep 07, 2021 | 45.24 | 45.25 | 45.00 | 45.04 | 185,284 | -0.35(-0.78%) |
Sep 03, 2021 | 45.59 | 45.65 | 45.38 | 45.39 | 65,526 | -0.26(-0.56%) |
Sep 02, 2021 | 45.49 | 45.77 | 45.49 | 45.65 | 572,997 | +0.25(+0.54%) |
Sep 01, 2021 | 45.40 | 45.55 | 44.89 | 45.40 | 80,514 | -0.07(-0.15%) |
Aug 31, 2021 | 45.63 | 45.63 | 45.26 | 45.46 | 66,501 | -0.17(-0.38%) |
Aug 30, 2021 | 45.86 | 45.88 | 45.62 | 45.64 | 44,966 | -0.09(-0.19%) |
Aug 27, 2021 | 45.17 | 45.84 | 45.17 | 45.72 | 61,119 | +0.71(+1.58%) |
Aug 26, 2021 | 45.31 | 45.41 | 44.95 | 45.01 | 41,269 | -0.35(-0.78%) |
Aug 25, 2021 | 45.07 | 45.50 | 44.91 | 45.36 | 58,862 | +0.22(+0.48%) |
Aug 24, 2021 | 44.98 | 45.25 | 44.98 | 45.14 | 172,415 | +0.35(+0.79%) |
Aug 23, 2021 | 44.64 | 44.88 | 44.53 | 44.79 | 46,349 | +0.45(+1.01%) |
Aug 20, 2021 | 44.01 | 44.43 | 44.01 | 44.34 | 53,141 | +0.30(+0.69%) |
Aug 19, 2021 | 44.04 | 44.28 | 43.85 | 44.04 | 101,633 | -0.56(-1.26%) |
Aug 18, 2021 | 44.84 | 45.16 | 44.58 | 44.60 | 62,361 | -0.44(-0.97%) |
Aug 17, 2021 | 45.34 | 45.34 | 44.53 | 45.04 | 152,165 | -0.59(-1.29%) |
Aug 16, 2021 | 45.62 | 45.68 | 45.09 | 45.63 | 57,416 | -0.27(-0.58%) |
Aug 13, 2021 | 45.95 | 45.98 | 45.79 | 45.89 | 43,132 | +0.03(+0.06%) |
Aug 12, 2021 | 45.97 | 45.97 | 45.40 | 45.86 | 67,883 | -0.08(-0.17%) |
Aug 11, 2021 | 45.64 | 45.94 | 45.46 | 45.94 | 74,409 | +0.65(+1.43%) |
Aug 10, 2021 | 44.61 | 45.45 | 44.58 | 45.29 | 91,068 | +0.71(+1.60%) |
Aug 09, 2021 | 44.46 | 44.66 | 44.23 | 44.58 | 57,876 | +0.01(+0.02%) |
Aug 06, 2021 | 44.11 | 44.62 | 44.11 | 44.57 | 59,074 | +0.65(+1.47%) |
Aug 05, 2021 | 44.10 | 44.39 | 43.90 | 43.92 | 50,455 | -0.03(-0.06%) |
Aug 04, 2021 | 44.37 | 44.45 | 43.93 | 43.95 | 50,840 | -0.60(-1.34%) |
Aug 03, 2021 | 44.13 | 44.53 | 43.70 | 44.55 | 239,912 | +0.46(+1.04%) |
Aug 02, 2021 | 44.78 | 45.12 | 44.07 | 44.09 | 71,119 | -0.51(-1.15%) |
Jul 30, 2021 | 44.42 | 44.93 | 44.42 | 44.61 | 58,074 | +0.09(+0.19%) |
Jul 29, 2021 | 44.26 | 44.69 | 44.22 | 44.52 | 78,714 | +0.58(+1.32%) |
Jul 28, 2021 | 43.71 | 44.10 | 43.45 | 43.94 | 44,770 | +0.17(+0.39%) |
Jul 27, 2021 | 43.42 | 43.92 | 43.04 | 43.77 | 92,995 | +0.02(+0.04%) |
Jul 26, 2021 | 43.38 | 43.75 | 43.38 | 43.75 | 78,845 | +0.43(+0.99%) |
Jul 23, 2021 | 43.22 | 43.35 | 42.84 | 43.32 | 145,570 | +0.27(+0.62%) |
Jul 22, 2021 | 43.17 | 43.17 | 42.71 | 43.06 | 295,774 | -0.09(-0.20%) |
Jul 21, 2021 | 42.92 | 43.26 | 42.92 | 43.14 | 192,211 | +0.49(+1.16%) |
Jul 20, 2021 | 42.00 | 42.90 | 41.91 | 42.65 | 145,758 | +0.58(+1.38%) |
Jul 19, 2021 | 42.32 | 42.32 | 41.72 | 42.07 | 270,097 | -0.92(-2.15%) |
Jul 16, 2021 | 43.84 | 43.84 | 42.93 | 42.99 | 92,294 | -0.76(-1.74%) |
Jul 15, 2021 | 43.60 | 44.03 | 43.46 | 43.75 | 91,609 | -0.04(-0.09%) |
Jul 14, 2021 | 44.03 | 44.35 | 43.69 | 43.79 | 53,753 | -0.07(-0.15%) |
Jul 13, 2021 | 44.26 | 44.38 | 43.80 | 43.86 | 82,968 | -0.54(-1.22%) |
Jul 12, 2021 | 44.00 | 44.50 | 43.87 | 44.40 | 89,272 | +0.14(+0.32%) |
Jul 09, 2021 | 43.80 | 44.31 | 43.80 | 44.26 | 121,050 | +0.95(+2.20%) |
Jul 08, 2021 | 43.26 | 43.59 | 42.96 | 43.31 | 217,560 | -0.67(-1.51%) |
Jul 07, 2021 | 43.48 | 43.97 | 43.40 | 43.97 | 105,307 | +0.46(+1.05%) |
Jul 06, 2021 | 44.22 | 44.22 | 43.21 | 43.52 | 131,720 | -0.72(-1.63%) |
Jul 02, 2021 | 44.23 | 44.27 | 43.97 | 44.24 | 170,626 | +0.02(+0.04%) |
Jul 01, 2021 | 44.19 | 44.31 | 43.96 | 44.22 | 140,411 | +0.28(+0.63%) |
Jun 30, 2021 | 43.64 | 43.96 | 43.56 | 43.94 | 111,103 | +0.18(+0.41%) |
Jun 29, 2021 | 43.90 | 44.15 | 43.65 | 43.76 | 161,684 | -0.02(-0.04%) |
Jun 28, 2021 | 44.02 | 44.02 | 43.52 | 43.78 | 291,450 | -0.12(-0.28%) |
Jun 25, 2021 | 44.11 | 44.27 | 43.85 | 43.90 | 273,225 | +0.00(+0.00%) |
Jun 24, 2021 | 43.92 | 44.10 | 43.66 | 43.90 | 106,342 | +0.22(+0.50%) |
Jun 23, 2021 | 44.04 | 44.16 | 43.67 | 43.69 | 78,430 | -0.22(-0.50%) |
Jun 22, 2021 | 43.88 | 44.07 | 43.59 | 43.90 | 99,822 | +0.16(+0.37%) |
Jun 21, 2021 | 43.27 | 43.78 | 43.27 | 43.74 | 234,700 | +0.89(+2.09%) |
Jun 18, 2021 | 43.14 | 43.30 | 42.82 | 42.85 | 202,282 | -0.77(-1.77%) |
Jun 17, 2021 | 44.52 | 44.52 | 43.03 | 43.62 | 258,957 | -1.09(-2.44%) |
Jun 16, 2021 | 45.22 | 45.22 | 44.58 | 44.71 | 131,819 | -0.51(-1.13%) |
Jun 15, 2021 | 45.41 | 45.41 | 44.81 | 45.22 | 161,970 | -0.06(-0.13%) |
Jun 14, 2021 | 45.79 | 45.88 | 45.06 | 45.28 | 303,833 | -0.63(-1.38%) |
Jun 11, 2021 | 45.95 | 46.18 | 45.64 | 45.91 | 118,169 | +0.21(+0.46%) |
Jun 10, 2021 | 46.35 | 46.37 | 45.69 | 45.71 | 116,362 | -0.27(-0.60%) |
Jun 09, 2021 | 46.27 | 46.27 | 45.96 | 45.98 | 91,008 | -0.29(-0.63%) |
Jun 08, 2021 | 46.09 | 46.40 | 45.78 | 46.27 | 115,578 | +0.18(+0.39%) |
Jun 07, 2021 | 46.63 | 46.67 | 45.89 | 46.09 | 374,475 | -0.54(-1.16%) |
Jun 04, 2021 | 46.64 | 46.79 | 46.41 | 46.63 | 92,752 | +0.12(+0.26%) |
Jun 03, 2021 | 46.37 | 46.52 | 45.95 | 46.51 | 123,704 | -0.08(-0.16%) |
Jun 02, 2021 | 47.17 | 47.17 | 46.51 | 46.59 | 246,752 | -0.38(-0.81%) |
Jun 01, 2021 | 46.77 | 47.05 | 46.70 | 46.97 | 148,449 | +0.63(+1.35%) |
May 28, 2021 | 46.48 | 46.54 | 46.11 | 46.34 | 120,403 | -0.05(-0.10%) |
May 27, 2021 | 46.33 | 46.51 | 46.25 | 46.39 | 91,571 | +0.45(+0.99%) |
May 26, 2021 | 45.92 | 45.99 | 45.59 | 45.93 | 115,004 | +0.11(+0.25%) |
May 25, 2021 | 46.43 | 46.47 | 45.76 | 45.82 | 125,427 | -0.46(-1.00%) |
May 24, 2021 | 46.23 | 46.42 | 45.93 | 46.28 | 247,630 | +0.37(+0.80%) |
May 21, 2021 | 46.10 | 46.39 | 45.83 | 45.91 | 134,923 | +0.12(+0.27%) |
May 20, 2021 | 45.85 | 45.93 | 45.58 | 45.79 | 201,614 | +0.03(+0.06%) |
May 19, 2021 | 45.91 | 45.93 | 45.26 | 45.76 | 175,281 | -0.74(-1.59%) |
May 18, 2021 | 47.22 | 47.22 | 46.51 | 46.50 | 207,815 | -0.58(-1.23%) |
May 17, 2021 | 46.73 | 47.12 | 46.37 | 47.08 | 168,540 | +0.45(+0.98%) |
May 14, 2021 | 46.33 | 46.69 | 46.30 | 46.62 | 206,949 | +0.51(+1.11%) |
May 13, 2021 | 45.50 | 46.23 | 45.38 | 46.11 | 181,891 | +0.73(+1.61%) |
May 12, 2021 | 46.61 | 46.61 | 45.30 | 45.38 | 274,964 | -1.32(-2.82%) |
May 11, 2021 | 45.93 | 46.74 | 45.73 | 46.70 | 403,302 | +0.20(+0.43%) |
May 10, 2021 | 47.28 | 47.44 | 46.47 | 46.50 | 568,108 | -0.17(-0.37%) |
May 07, 2021 | 46.33 | 46.79 | 46.04 | 46.67 | 417,801 | +0.41(+0.88%) |
May 06, 2021 | 46.10 | 46.26 | 45.49 | 46.26 | 262,190 | +0.39(+0.85%) |
May 05, 2021 | 45.71 | 45.94 | 45.30 | 45.88 | 551,888 | +0.55(+1.21%) |
May 04, 2021 | 44.51 | 45.33 | 44.40 | 45.33 | 173,975 | +0.63(+1.40%) |
May 03, 2021 | 44.41 | 44.96 | 44.34 | 44.70 | 173,652 | +0.73(+1.66%) |
Apr 30, 2021 | 44.21 | 44.43 | 43.87 | 43.97 | 151,489 | -0.45(-1.00%) |
Apr 29, 2021 | 44.52 | 44.53 | 44.00 | 44.42 | 138,467 | +0.19(+0.43%) |
Apr 28, 2021 | 44.19 | 44.38 | 44.13 | 44.23 | 78,038 | +0.09(+0.21%) |
Apr 27, 2021 | 44.17 | 44.24 | 43.88 | 44.13 | 110,308 | -0.11(-0.26%) |
Apr 26, 2021 | 44.12 | 44.45 | 44.06 | 44.25 | 182,682 | +0.31(+0.71%) |
Apr 23, 2021 | 43.41 | 44.03 | 43.34 | 43.93 | 87,726 | +0.78(+1.80%) |
Apr 22, 2021 | 43.82 | 43.82 | 43.10 | 43.16 | 117,797 | -0.71(-1.62%) |
Apr 21, 2021 | 43.13 | 43.89 | 43.05 | 43.87 | 128,293 | +0.81(+1.87%) |
Apr 20, 2021 | 43.65 | 43.65 | 42.86 | 43.06 | 178,422 | -0.53(-1.22%) |
Apr 19, 2021 | 43.84 | 43.88 | 43.34 | 43.59 | 146,830 | -0.19(-0.43%) |
Apr 16, 2021 | 43.64 | 43.88 | 43.60 | 43.78 | 170,702 | +0.51(+1.18%) |
Apr 15, 2021 | 43.16 | 43.31 | 42.84 | 43.27 | 137,315 | +0.46(+1.08%) |
Apr 14, 2021 | 42.55 | 43.02 | 42.55 | 42.81 | 85,268 | +0.36(+0.85%) |
Apr 13, 2021 | 42.73 | 42.73 | 42.24 | 42.45 | 128,613 | -0.18(-0.42%) |
Apr 12, 2021 | 42.48 | 42.65 | 42.44 | 42.63 | 390,141 | +0.17(+0.40%) |
Apr 09, 2021 | 42.27 | 42.46 | 42.10 | 42.46 | 87,937 | +0.32(+0.76%) |
Apr 08, 2021 | 42.13 | 42.16 | 41.73 | 42.13 | 102,361 | +0.03(+0.07%) |
Apr 07, 2021 | 42.80 | 42.80 | 42.02 | 42.11 | 120,376 | -0.74(-1.72%) |
Apr 06, 2021 | 42.85 | 43.01 | 42.67 | 42.84 | 113,392 | +0.05(+0.11%) |
Apr 05, 2021 | 42.85 | 42.93 | 42.53 | 42.80 | 168,262 | +0.52(+1.23%) |
Apr 01, 2021 | 42.02 | 42.30 | 41.73 | 42.28 | 266,029 | +0.36(+0.86%) |
Mar 31, 2021 | 42.25 | 42.30 | 41.83 | 41.92 | 81,715 | -0.12(-0.29%) |
Mar 30, 2021 | 42.05 | 42.14 | 41.83 | 42.04 | 78,392 | +0.03(+0.07%) |
Mar 29, 2021 | 42.18 | 42.55 | 41.86 | 42.01 | 89,117 | -0.20(-0.47%) |
Mar 26, 2021 | 41.51 | 42.27 | 41.42 | 42.21 | 109,050 | +1.07(+2.60%) |
Mar 25, 2021 | 40.26 | 41.22 | 40.05 | 41.14 | 95,966 | +0.67(+1.66%) |
Mar 24, 2021 | 40.58 | 41.12 | 40.34 | 40.47 | 87,831 | +0.25(+0.61%) |
Mar 23, 2021 | 41.08 | 41.08 | 40.07 | 40.22 | 203,688 | -1.03(-2.50%) |
Mar 22, 2021 | 41.31 | 41.41 | 40.97 | 41.25 | 102,920 | -0.06(-0.14%) |
Mar 19, 2021 | 41.46 | 41.56 | 40.82 | 41.31 | 98,177 | -0.21(-0.52%) |
Mar 18, 2021 | 41.75 | 42.21 | 41.43 | 41.53 | 67,763 | -0.26(-0.63%) |
Mar 17, 2021 | 41.41 | 41.85 | 41.22 | 41.79 | 140,523 | +0.46(+1.12%) |
Mar 16, 2021 | 41.79 | 41.79 | 41.13 | 41.33 | 90,853 | -0.44(-1.06%) |
Mar 15, 2021 | 41.86 | 41.86 | 41.27 | 41.77 | 139,216 | -0.02(-0.04%) |
Mar 12, 2021 | 41.67 | 41.79 | 41.51 | 41.79 | 81,483 | +0.19(+0.45%) |
Mar 11, 2021 | 41.82 | 41.90 | 41.54 | 41.60 | 201,433 | +0.25(+0.62%) |
Mar 10, 2021 | 40.86 | 41.63 | 40.77 | 41.35 | 107,014 | +0.75(+1.84%) |
Mar 09, 2021 | 40.75 | 40.92 | 40.35 | 40.60 | 128,332 | +0.21(+0.51%) |
Mar 08, 2021 | 39.94 | 40.90 | 39.90 | 40.39 | 189,586 | +0.60(+1.52%) |
Mar 05, 2021 | 39.29 | 39.83 | 38.43 | 39.79 | 122,383 | +0.97(+2.50%) |
Mar 04, 2021 | 39.60 | 39.72 | 38.13 | 38.82 | 278,665 | -0.83(-2.09%) |
Mar 03, 2021 | 39.87 | 40.15 | 39.60 | 39.65 | 123,749 | -0.27(-0.69%) |
Mar 02, 2021 | 39.92 | 40.28 | 39.84 | 39.92 | 154,945 | +0.16(+0.40%) |