Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.60 | 39.89 | 38.54 | 38.70 | 381,008 | -0.95(-2.39%) |
Apr 28, 2022 | 39.56 | 39.89 | 38.99 | 39.65 | 294,842 | +0.43(+1.11%) |
Apr 27, 2022 | 39.94 | 39.94 | 39.04 | 39.21 | 340,966 | -0.61(-1.53%) |
Apr 26, 2022 | 40.58 | 40.88 | 39.68 | 39.82 | 419,827 | -1.12(-2.74%) |
Apr 25, 2022 | 40.79 | 41.36 | 39.78 | 40.94 | 469,608 | +0.43(+1.07%) |
Apr 22, 2022 | 40.88 | 41.55 | 40.35 | 40.51 | 498,294 | -1.06(-2.56%) |
Apr 21, 2022 | 42.38 | 42.41 | 41.31 | 41.57 | 390,915 | -0.40(-0.94%) |
Apr 20, 2022 | 41.78 | 42.53 | 41.78 | 41.96 | 239,867 | +0.48(+1.16%) |
Apr 19, 2022 | 40.73 | 41.71 | 40.50 | 41.48 | 323,130 | +1.06(+2.63%) |
Apr 18, 2022 | 40.37 | 40.89 | 40.16 | 40.42 | 324,565 | +0.07(+0.17%) |
Apr 14, 2022 | 40.50 | 41.06 | 40.09 | 40.35 | 328,777 | -0.07(-0.17%) |
Apr 13, 2022 | 39.59 | 40.54 | 39.31 | 40.42 | 274,005 | +0.73(+1.85%) |
Apr 12, 2022 | 40.48 | 40.95 | 39.55 | 39.69 | 339,061 | -0.58(-1.44%) |
Apr 11, 2022 | 40.21 | 41.30 | 40.09 | 40.26 | 409,761 | +0.07(+0.17%) |
Apr 08, 2022 | 40.96 | 41.17 | 39.84 | 40.20 | 593,819 | -0.55(-1.35%) |
Apr 07, 2022 | 41.83 | 42.05 | 40.54 | 40.75 | 352,715 | -0.90(-2.16%) |
Apr 06, 2022 | 42.33 | 42.48 | 41.49 | 41.65 | 333,989 | -0.94(-2.20%) |
Apr 05, 2022 | 43.54 | 44.22 | 42.50 | 42.58 | 322,872 | -0.73(-1.69%) |
Apr 04, 2022 | 44.00 | 44.37 | 42.59 | 43.32 | 775,210 | -0.95(-2.14%) |
Apr 01, 2022 | 45.33 | 46.96 | 44.17 | 44.26 | 468,844 | -0.76(-1.69%) |
Mar 31, 2022 | 46.09 | 46.59 | 44.92 | 45.03 | 417,861 | -1.28(-2.77%) |
Mar 30, 2022 | 48.24 | 48.66 | 45.95 | 46.31 | 278,073 | -2.14(-4.42%) |
Mar 29, 2022 | 47.72 | 48.56 | 47.43 | 48.45 | 308,142 | +1.35(+2.87%) |
Mar 28, 2022 | 48.24 | 48.24 | 46.54 | 47.10 | 214,320 | -0.74(-1.55%) |
Mar 25, 2022 | 46.72 | 47.90 | 46.72 | 47.85 | 188,572 | +1.29(+2.78%) |
Mar 24, 2022 | 46.52 | 46.94 | 46.02 | 46.55 | 207,621 | +0.14(+0.29%) |
Mar 23, 2022 | 47.51 | 48.06 | 46.32 | 46.42 | 221,443 | -1.84(-3.80%) |
Mar 22, 2022 | 48.71 | 49.30 | 47.89 | 48.25 | 219,867 | +0.03(+0.06%) |
Mar 21, 2022 | 48.43 | 49.08 | 47.96 | 48.22 | 239,939 | -0.19(-0.40%) |
Mar 18, 2022 | 49.12 | 49.12 | 47.74 | 48.42 | 732,919 | -0.71(-1.44%) |
Mar 17, 2022 | 49.29 | 49.70 | 48.69 | 49.12 | 220,564 | -0.62(-1.24%) |
Mar 16, 2022 | 49.40 | 50.05 | 48.79 | 49.74 | 324,656 | +0.81(+1.66%) |
Mar 15, 2022 | 49.55 | 49.73 | 48.44 | 48.93 | 236,070 | -0.28(-0.57%) |
Mar 14, 2022 | 50.13 | 50.33 | 49.00 | 49.21 | 328,119 | -0.14(-0.29%) |
Mar 11, 2022 | 49.52 | 50.13 | 49.28 | 49.35 | 309,547 | +0.17(+0.35%) |
Mar 10, 2022 | 48.36 | 49.23 | 48.11 | 49.18 | 351,258 | +0.27(+0.55%) |
Mar 09, 2022 | 48.68 | 49.16 | 48.10 | 48.91 | 400,180 | +1.67(+3.54%) |
Mar 08, 2022 | 47.47 | 48.42 | 46.93 | 47.24 | 664,767 | +0.30(+0.64%) |
Mar 07, 2022 | 48.45 | 48.75 | 46.71 | 46.94 | 560,197 | -1.59(-3.28%) |
Mar 04, 2022 | 48.94 | 49.00 | 48.03 | 48.53 | 437,757 | -1.32(-2.65%) |
Mar 03, 2022 | 49.45 | 50.23 | 49.40 | 49.86 | 382,665 | +0.13(+0.25%) |
Mar 02, 2022 | 47.90 | 50.08 | 47.90 | 49.73 | 341,355 | +2.22(+4.68%) |
Mar 01, 2022 | 48.83 | 48.83 | 46.73 | 47.51 | 611,743 | -1.58(-3.23%) |
Feb 28, 2022 | 48.41 | 49.50 | 48.41 | 49.09 | 372,179 | -0.72(-1.45%) |
Feb 25, 2022 | 48.55 | 49.94 | 48.93 | 49.82 | 255,454 | +1.76(+3.66%) |
Feb 24, 2022 | 47.98 | 48.85 | 46.55 | 48.06 | 477,108 | -1.26(-2.55%) |
Feb 23, 2022 | 50.17 | 50.61 | 49.13 | 49.31 | 326,287 | -0.59(-1.18%) |
Feb 22, 2022 | 50.24 | 50.51 | 49.58 | 49.90 | 371,578 | -0.56(-1.11%) |
Feb 18, 2022 | 50.46 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 50.97 | 51.49 | 50.34 | 50.46 | 314,968 | -1.07(-2.08%) |
Feb 16, 2022 | 51.23 | 52.07 | 50.98 | 51.54 | 437,352 | +0.05(+0.09%) |
Feb 15, 2022 | 51.03 | 51.62 | 50.78 | 51.49 | 257,605 | +1.09(+2.17%) |
Feb 14, 2022 | 50.98 | 51.62 | 50.06 | 50.40 | 473,283 | -0.38(-0.74%) |
Feb 11, 2022 | 50.88 | 51.65 | 50.23 | 50.77 | 409,359 | -0.14(-0.27%) |
Feb 10, 2022 | 51.63 | 52.19 | 50.48 | 50.91 | 434,220 | -0.70(-1.35%) |
Feb 09, 2022 | 51.62 | 51.97 | 51.26 | 51.60 | 348,590 | -0.02(-0.04%) |
Feb 08, 2022 | 51.21 | 51.84 | 50.75 | 51.62 | 432,003 | +0.72(+1.42%) |
Feb 07, 2022 | 51.09 | 51.33 | 50.32 | 50.90 | 402,814 | -0.04(-0.08%) |
Feb 04, 2022 | 50.66 | 51.31 | 49.88 | 50.94 | 400,745 | +0.54(+1.07%) |
Feb 03, 2022 | 50.10 | 50.40 | 486,938 | +0.45(+0.91%) | ||
Feb 02, 2022 | 51.43 | 51.44 | 49.52 | 49.94 | 583,180 | -1.37(-2.67%) |
Feb 01, 2022 | 50.11 | 51.34 | 49.48 | 51.31 | 441,744 | +0.85(+1.68%) |
Jan 31, 2022 | 49.02 | 50.68 | 50.46 | 509,831 | +0.58(+1.16%) | |
Jan 28, 2022 | 48.98 | 49.89 | 48.41 | 49.88 | 377,232 | +0.70(+1.43%) |
Jan 27, 2022 | 51.25 | 51.41 | 48.83 | 49.18 | 660,750 | -1.56(-3.08%) |
Jan 26, 2022 | 51.75 | 52.31 | 50.40 | 50.74 | 512,752 | -0.78(-1.51%) |
Jan 25, 2022 | 48.26 | 51.96 | 48.16 | 51.52 | 486,393 | +1.11(+2.20%) |
Jan 24, 2022 | 49.04 | 50.68 | 48.95 | 50.41 | 501,475 | +0.59(+1.18%) |
Jan 21, 2022 | 50.59 | 51.56 | 49.63 | 49.83 | 503,003 | -1.20(-2.36%) |
Jan 20, 2022 | 52.33 | 52.82 | 50.96 | 51.03 | 424,104 | -1.24(-2.38%) |
Jan 19, 2022 | 53.33 | 53.33 | 52.03 | 52.27 | 376,243 | -0.90(-1.69%) |
Jan 18, 2022 | 54.04 | 54.24 | 52.95 | 53.17 | 633,386 | -0.84(-1.55%) |
Jan 14, 2022 | 54.01 | 0 | +1.13(+2.13%) | |||
Jan 13, 2022 | 53.44 | 54.03 | 52.70 | 52.88 | 441,831 | -0.54(-1.01%) |
Jan 12, 2022 | 52.93 | 53.54 | 52.69 | 53.42 | 527,112 | +0.62(+1.17%) |
Jan 11, 2022 | 53.31 | 53.31 | 52.43 | 52.80 | 301,035 | -0.61(-1.14%) |
Jan 10, 2022 | 53.81 | 53.87 | 52.01 | 53.41 | 550,926 | +0.17(+0.33%) |
Jan 07, 2022 | 53.47 | 53.83 | 52.97 | 53.24 | 457,925 | -0.20(-0.38%) |
Jan 06, 2022 | 51.62 | 53.53 | 51.22 | 53.44 | 435,990 | +2.50(+4.92%) |
Jan 05, 2022 | 51.44 | 51.74 | 49.57 | 50.93 | 494,873 | -0.19(-0.38%) |
Jan 04, 2022 | 50.73 | 52.53 | 50.73 | 51.13 | 639,716 | +0.41(+0.82%) |
Jan 03, 2022 | 48.55 | 50.80 | 48.51 | 50.71 | 561,096 | +2.43(+5.03%) |
Dec 31, 2021 | 48.71 | 49.50 | 47.94 | 48.29 | 5,185,585 | -0.60(-1.22%) |
Dec 30, 2021 | 49.34 | 49.95 | 48.81 | 48.88 | 724,031 | -0.33(-0.67%) |
Dec 29, 2021 | 49.49 | 50.21 | 48.84 | 49.21 | 462,344 | -0.34(-0.68%) |
Dec 28, 2021 | 49.03 | 50.32 | 48.72 | 49.55 | 878,419 | +0.31(+0.63%) |
Dec 27, 2021 | 48.32 | 49.28 | 48.24 | 49.24 | 200,497 | +0.63(+1.29%) |
Dec 23, 2021 | 48.82 | 49.32 | 48.36 | 48.61 | 255,768 | +0.16(+0.34%) |
Dec 22, 2021 | 47.67 | 48.53 | 47.53 | 48.45 | 381,041 | +0.62(+1.29%) |
Dec 21, 2021 | 47.21 | 48.81 | 47.20 | 47.83 | 483,128 | +1.15(+2.46%) |
Dec 20, 2021 | 45.89 | 47.40 | 45.45 | 46.69 | 843,801 | +0.92(+2.02%) |
Dec 17, 2021 | 46.24 | 46.36 | 45.00 | 45.76 | 1,738,833 | -0.32(-0.69%) |
Dec 16, 2021 | 46.35 | 47.25 | 46.04 | 46.08 | 359,916 | +0.15(+0.34%) |
Dec 15, 2021 | 47.15 | 47.15 | 45.35 | 45.92 | 627,187 | -1.00(-2.14%) |
Dec 14, 2021 | 47.22 | 47.93 | 46.77 | 46.93 | 197,285 | -0.13(-0.27%) |
Dec 13, 2021 | 47.70 | 48.39 | 46.88 | 47.05 | 282,931 | -0.91(-1.89%) |
Dec 10, 2021 | 48.16 | 48.16 | 47.39 | 47.96 | 147,105 | +0.31(+0.65%) |
Dec 09, 2021 | 47.40 | 47.96 | 47.21 | 47.65 | 185,679 | -0.21(-0.44%) |
Dec 08, 2021 | 48.52 | 48.58 | 47.50 | 47.86 | 187,304 | -0.45(-0.94%) |
Dec 07, 2021 | 49.23 | 49.64 | 47.83 | 48.31 | 257,497 | -0.68(-1.40%) |
Dec 06, 2021 | 48.81 | 49.67 | 48.59 | 49.00 | 167,554 | +0.92(+1.92%) |
Dec 03, 2021 | 48.85 | 49.02 | 47.61 | 48.07 | 223,842 | -0.57(-1.17%) |
Dec 02, 2021 | 47.24 | 48.99 | 46.91 | 48.64 | 260,160 | +1.84(+3.93%) |
Dec 01, 2021 | 49.00 | 49.47 | 46.72 | 46.80 | 225,497 | -1.10(-2.29%) |
Nov 30, 2021 | 48.03 | 48.78 | 47.38 | 47.90 | 268,860 | -0.82(-1.68%) |
Nov 29, 2021 | 49.98 | 50.23 | 48.30 | 48.72 | 233,892 | -0.28(-0.57%) |
Nov 26, 2021 | 49.88 | 50.47 | 48.42 | 49.00 | 201,291 | -2.72(-5.25%) |
Nov 24, 2021 | 52.53 | 52.72 | 51.56 | 51.71 | 209,168 | -0.97(-1.83%) |
Nov 23, 2021 | 52.48 | 53.04 | 51.96 | 52.68 | 178,665 | +0.55(+1.06%) |
Nov 22, 2021 | 52.41 | 53.69 | 52.08 | 52.13 | 233,432 | +0.16(+0.32%) |
Nov 19, 2021 | 52.45 | 52.45 | 51.18 | 51.97 | 193,284 | -0.13(-0.24%) |
Nov 18, 2021 | 52.36 | 52.22 | 52.00 | 52.09 | 193,625 | -0.26(-0.50%) |
Nov 17, 2021 | 52.86 | 53.08 | 51.73 | 52.35 | 167,150 | -0.69(-1.31%) |
Nov 16, 2021 | 53.25 | 53.28 | 52.47 | 53.04 | 206,315 | -0.10(-0.18%) |
Nov 15, 2021 | 52.87 | 53.22 | 52.66 | 53.14 | 225,312 | +0.30(+0.57%) |
Nov 12, 2021 | 53.86 | 53.86 | 52.39 | 52.84 | 151,518 | -0.78(-1.46%) |
Nov 11, 2021 | 53.27 | 53.77 | 52.63 | 53.62 | 207,190 | +0.70(+1.33%) |
Nov 10, 2021 | 52.41 | 52.92 | 216,720 | +0.25(+0.48%) | ||
Nov 09, 2021 | 52.61 | 52.95 | 52.19 | 52.67 | 249,479 | -0.16(-0.31%) |
Nov 08, 2021 | 52.67 | 53.31 | 52.46 | 52.83 | 217,004 | +0.23(+0.44%) |
Nov 05, 2021 | 51.94 | 53.23 | 51.94 | 52.60 | 258,646 | +1.16(+2.25%) |
Nov 04, 2021 | 52.43 | 52.52 | 50.96 | 51.45 | 274,122 | -0.91(-1.73%) |
Nov 03, 2021 | 51.45 | 52.71 | 50.72 | 52.35 | 296,834 | +0.66(+1.27%) |
Nov 02, 2021 | 51.59 | 52.20 | 49.49 | 51.70 | 256,996 | +0.17(+0.34%) |
Nov 01, 2021 | 50.25 | 51.90 | 49.79 | 51.52 | 314,462 | +1.73(+3.47%) |
Oct 29, 2021 | 49.75 | 50.10 | 49.36 | 49.79 | 445,744 | +0.22(+0.45%) |
Oct 28, 2021 | 49.27 | 50.25 | 49.27 | 49.57 | 297,131 | +0.33(+0.66%) |
Oct 27, 2021 | 51.14 | 51.28 | 49.11 | 49.24 | 338,695 | -2.13(-4.15%) |
Oct 26, 2021 | 50.92 | 51.38 | 321,347 | +0.49(+0.96%) | ||
Oct 25, 2021 | 52.70 | 53.22 | 49.73 | 50.89 | 556,910 | -2.61(-4.89%) |
Oct 22, 2021 | 53.58 | 53.58 | 51.49 | 53.50 | 256,247 | +0.19(+0.36%) |
Oct 21, 2021 | 53.35 | 53.90 | 53.19 | 53.31 | 321,974 | -0.12(-0.22%) |
Oct 20, 2021 | 51.63 | 53.45 | 51.63 | 53.43 | 336,791 | +1.57(+3.02%) |
Oct 19, 2021 | 51.72 | 51.72 | 51.28 | 51.86 | 248,133 | +0.16(+0.32%) |
Oct 18, 2021 | 52.52 | 52.83 | 51.61 | 51.70 | 303,154 | -0.83(-1.57%) |
Oct 15, 2021 | 53.00 | 53.41 | 51.79 | 52.52 | 510,468 | +0.23(+0.44%) |
Oct 14, 2021 | 52.63 | 52.84 | 51.96 | 52.29 | 226,527 | +0.29(+0.55%) |
Oct 13, 2021 | 52.30 | 52.39 | 51.16 | 52.00 | 194,965 | -0.54(-1.02%) |
Oct 12, 2021 | 51.73 | 52.70 | 51.60 | 52.54 | 279,900 | +0.68(+1.32%) |
Oct 11, 2021 | 52.47 | 52.81 | 51.78 | 51.86 | 329,284 | -0.61(-1.17%) |
Oct 08, 2021 | 52.04 | 52.95 | 52.04 | 52.47 | 252,618 | +0.00(+0.00%) |
Oct 07, 2021 | 51.94 | 53.16 | 50.33 | 52.47 | 286,262 | +1.10(+2.13%) |
Oct 06, 2021 | 50.96 | 51.44 | 50.25 | 51.38 | 260,468 | -0.02(-0.04%) |
Oct 05, 2021 | 50.74 | 51.71 | 46.84 | 51.40 | 368,738 | +0.62(+1.21%) |
Oct 04, 2021 | 50.25 | 51.18 | 49.90 | 50.78 | 245,147 | +0.60(+1.19%) |
Oct 01, 2021 | 49.47 | 50.83 | 49.10 | 50.19 | 414,646 | +0.87(+1.77%) |
Sep 30, 2021 | 50.44 | 50.44 | 49.06 | 49.31 | 282,408 | -0.71(-1.42%) |
Sep 29, 2021 | 48.98 | 50.23 | 47.73 | 50.02 | 330,285 | +1.05(+2.14%) |
Sep 28, 2021 | 48.75 | 49.17 | 47.26 | 48.98 | 374,563 | +0.58(+1.19%) |
Sep 27, 2021 | 45.65 | 48.60 | 45.25 | 48.40 | 369,751 | +3.11(+6.88%) |
Sep 24, 2021 | 44.46 | 45.45 | 43.78 | 45.29 | 287,777 | +0.78(+1.75%) |
Sep 23, 2021 | 42.67 | 44.92 | 42.67 | 44.51 | 210,234 | +1.68(+3.93%) |
Sep 22, 2021 | 41.94 | 43.29 | 41.74 | 42.83 | 213,290 | +1.36(+3.29%) |
Sep 21, 2021 | 41.88 | 41.92 | 41.23 | 41.46 | 196,171 | -0.07(-0.16%) |
Sep 20, 2021 | 41.57 | 41.96 | 40.92 | 41.53 | 278,793 | -1.20(-2.81%) |
Sep 17, 2021 | 42.09 | 42.76 | 41.70 | 42.73 | 807,268 | +0.68(+1.62%) |
Sep 16, 2021 | 42.97 | 42.97 | 41.94 | 42.05 | 146,121 | -0.63(-1.49%) |
Sep 15, 2021 | 42.03 | 42.76 | 41.84 | 42.68 | 332,366 | +0.80(+1.90%) |
Sep 14, 2021 | 42.56 | 42.67 | 41.47 | 41.88 | 233,027 | -0.62(-1.47%) |
Sep 13, 2021 | 42.15 | 42.63 | 41.65 | 42.51 | 217,160 | +0.75(+1.80%) |
Sep 10, 2021 | 42.52 | 43.16 | 41.46 | 41.76 | 257,277 | -0.65(-1.54%) |
Sep 09, 2021 | 42.22 | 42.81 | 42.01 | 42.41 | 183,368 | +0.07(+0.16%) |
Sep 08, 2021 | 42.54 | 42.70 | 42.11 | 42.34 | 144,329 | -0.22(-0.52%) |
Sep 07, 2021 | 43.10 | 43.51 | 42.51 | 42.57 | 122,388 | -0.42(-0.98%) |
Sep 03, 2021 | 43.23 | 43.48 | 42.80 | 42.99 | 130,204 | -0.16(-0.38%) |
Sep 02, 2021 | 42.81 | 43.66 | 42.81 | 43.15 | 115,701 | -0.03(-0.07%) |
Sep 01, 2021 | 43.64 | 43.64 | 42.71 | 43.18 | 127,682 | -0.46(-1.06%) |
Aug 31, 2021 | 43.27 | 43.86 | 43.04 | 43.64 | 184,232 | +0.50(+1.16%) |
Aug 30, 2021 | 44.05 | 44.33 | 43.08 | 43.14 | 97,842 | -1.16(-2.62%) |
Aug 27, 2021 | 42.83 | 44.42 | 42.80 | 44.30 | 186,624 | +1.51(+3.53%) |
Aug 26, 2021 | 43.34 | 43.61 | 42.71 | 42.80 | 155,165 | -0.45(-1.04%) |
Aug 25, 2021 | 43.12 | 43.81 | 42.96 | 43.25 | 212,680 | +0.11(+0.25%) |
Aug 24, 2021 | 43.41 | 43.75 | 42.92 | 43.14 | 158,587 | -0.29(-0.66%) |
Aug 23, 2021 | 43.26 | 43.81 | 42.75 | 43.43 | 197,017 | +0.47(+1.10%) |
Aug 20, 2021 | 42.14 | 43.14 | 42.14 | 42.96 | 196,628 | +0.44(+1.04%) |
Aug 19, 2021 | 42.35 | 42.74 | 42.14 | 42.52 | 236,243 | -0.34(-0.78%) |
Aug 18, 2021 | 43.27 | 43.70 | 42.79 | 42.85 | 188,491 | -0.55(-1.26%) |
Aug 17, 2021 | 43.45 | 43.45 | 42.82 | 43.40 | 195,944 | -0.40(-0.92%) |
Aug 16, 2021 | 43.42 | 44.10 | 42.83 | 43.81 | 153,911 | +0.01(+0.02%) |
Aug 13, 2021 | 44.49 | 45.63 | 43.63 | 43.80 | 200,431 | -0.42(-0.96%) |
Aug 12, 2021 | 44.63 | 44.85 | 44.05 | 44.22 | 223,674 | -0.31(-0.69%) |
Aug 11, 2021 | 43.71 | 44.53 | 43.33 | 44.53 | 169,439 | +1.08(+2.48%) |
Aug 10, 2021 | 42.83 | 43.70 | 42.45 | 43.45 | 150,005 | +0.65(+1.53%) |
Aug 09, 2021 | 43.47 | 43.60 | 42.63 | 42.80 | 138,398 | -0.62(-1.42%) |
Aug 06, 2021 | 42.48 | 43.92 | 42.38 | 43.41 | 266,483 | +1.58(+3.77%) |
Aug 05, 2021 | 41.25 | 41.89 | 41.15 | 41.84 | 209,863 | +0.70(+1.71%) |
Aug 04, 2021 | 41.43 | 41.82 | 41.04 | 41.13 | 135,249 | -0.85(-2.01%) |
Aug 03, 2021 | 41.39 | 42.25 | 40.89 | 41.98 | 202,924 | +0.62(+1.51%) |
Aug 02, 2021 | 42.12 | 43.03 | 41.23 | 41.36 | 281,506 | -0.59(-1.42%) |
Jul 30, 2021 | 41.98 | 42.83 | 41.77 | 41.95 | 174,472 | -0.35(-0.84%) |
Jul 29, 2021 | 42.38 | 42.72 | 41.79 | 42.30 | 144,168 | +0.25(+0.59%) |
Jul 28, 2021 | 41.74 | 42.37 | 41.20 | 42.06 | 186,129 | +0.52(+1.25%) |
Jul 27, 2021 | 41.59 | 41.93 | 41.16 | 41.54 | 169,415 | -0.52(-1.23%) |
Jul 26, 2021 | 41.30 | 42.67 | 41.30 | 42.06 | 247,433 | +0.59(+1.43%) |
Jul 23, 2021 | 43.23 | 43.96 | 41.34 | 41.46 | 255,031 | +0.13(+0.32%) |
Jul 22, 2021 | 42.65 | 42.65 | 40.96 | 41.33 | 234,975 | -1.41(-3.30%) |
Jul 21, 2021 | 42.56 | 43.34 | 42.21 | 42.74 | 199,550 | +0.78(+1.85%) |
Jul 20, 2021 | 41.16 | 43.08 | 40.92 | 41.96 | 288,194 | +0.75(+1.81%) |
Jul 19, 2021 | 42.30 | 42.53 | 40.89 | 41.21 | 207,251 | -1.35(-3.17%) |
Jul 16, 2021 | 43.36 | 43.88 | 42.38 | 42.56 | 188,609 | -0.75(-1.73%) |
Jul 15, 2021 | 42.59 | 43.45 | 42.45 | 43.31 | 137,385 | +0.28(+0.65%) |
Jul 14, 2021 | 42.84 | 43.50 | 42.75 | 43.03 | 205,634 | +0.30(+0.70%) |
Jul 13, 2021 | 43.42 | 43.68 | 42.32 | 42.74 | 251,096 | -0.84(-1.94%) |
Jul 12, 2021 | 42.96 | 43.66 | 42.37 | 43.58 | 229,824 | +0.44(+1.02%) |
Jul 09, 2021 | 42.50 | 43.29 | 42.02 | 43.14 | 219,672 | +1.52(+3.66%) |
Jul 08, 2021 | 41.55 | 42.34 | 41.17 | 41.62 | 339,384 | -1.02(-2.38%) |
Jul 07, 2021 | 42.08 | 43.38 | 42.01 | 42.63 | 252,858 | +0.15(+0.36%) |
Jul 06, 2021 | 43.13 | 43.75 | 41.97 | 42.48 | 173,421 | -1.46(-3.32%) |
Jul 02, 2021 | 45.15 | 45.15 | 43.88 | 43.93 | 179,701 | -1.00(-2.22%) |
Jul 01, 2021 | 45.02 | 45.37 | 44.73 | 44.93 | 185,708 | +0.29(+0.64%) |
Jun 30, 2021 | 44.62 | 44.93 | 44.41 | 44.64 | 225,709 | -0.15(-0.34%) |
Jun 29, 2021 | 45.44 | 45.61 | 44.60 | 44.80 | 341,606 | -0.17(-0.38%) |
Jun 28, 2021 | 46.15 | 46.99 | 44.38 | 44.97 | 354,481 | -1.47(-3.16%) |
Jun 25, 2021 | 46.70 | 46.97 | 46.15 | 46.43 | 628,782 | -0.04(-0.08%) |
Jun 24, 2021 | 46.36 | 46.80 | 45.87 | 46.47 | 190,371 | +0.34(+0.75%) |
Jun 23, 2021 | 46.72 | 47.10 | 46.04 | 46.13 | 307,510 | -0.44(-0.95%) |
Jun 22, 2021 | 47.06 | 47.06 | 46.04 | 46.57 | 107,570 | -0.50(-1.06%) |
Jun 21, 2021 | 45.74 | 47.39 | 45.74 | 47.07 | 143,259 | +1.83(+4.05%) |
Jun 18, 2021 | 46.92 | 47.55 | 45.24 | 45.24 | 486,880 | -2.66(-5.56%) |
Jun 17, 2021 | 50.19 | 50.19 | 47.78 | 47.90 | 279,221 | -2.03(-4.07%) |
Jun 16, 2021 | 49.43 | 50.27 | 48.45 | 49.93 | 218,554 | +0.30(+0.60%) |
Jun 15, 2021 | 49.40 | 50.28 | 48.82 | 49.64 | 281,752 | +0.52(+1.05%) |
Jun 14, 2021 | 49.99 | 50.03 | 48.69 | 49.12 | 235,844 | -0.77(-1.54%) |
Jun 11, 2021 | 50.09 | 50.36 | 49.56 | 49.88 | 211,222 | +0.12(+0.25%) |
Jun 10, 2021 | 51.12 | 51.92 | 49.71 | 49.76 | 182,548 | -1.22(-2.39%) |
Jun 09, 2021 | 52.05 | 52.72 | 50.93 | 50.98 | 194,918 | -1.28(-2.46%) |
Jun 08, 2021 | 51.57 | 52.82 | 51.27 | 52.26 | 288,434 | +0.59(+1.15%) |
Jun 07, 2021 | 51.44 | 51.83 | 50.88 | 51.67 | 164,278 | +0.47(+0.92%) |
Jun 04, 2021 | 51.26 | 51.69 | 50.37 | 51.20 | 119,059 | -0.23(-0.45%) |
Jun 03, 2021 | 51.47 | 51.65 | 51.04 | 51.43 | 188,380 | +0.05(+0.09%) |
Jun 02, 2021 | 52.01 | 52.01 | 51.10 | 51.38 | 169,537 | -0.38(-0.74%) |
Jun 01, 2021 | 51.09 | 52.02 | 49.74 | 51.76 | 277,558 | +0.78(+1.52%) |
May 28, 2021 | 51.10 | 51.74 | 50.06 | 50.99 | 110,115 | +0.21(+0.42%) |
May 27, 2021 | 50.74 | 51.22 | 50.33 | 50.78 | 262,899 | +0.63(+1.26%) |
May 26, 2021 | 48.92 | 50.18 | 48.85 | 50.14 | 197,099 | +1.47(+3.01%) |
May 25, 2021 | 50.31 | 51.19 | 48.66 | 48.68 | 242,126 | -1.52(-3.04%) |
May 24, 2021 | 50.86 | 50.86 | 49.62 | 50.20 | 161,078 | -0.54(-1.06%) |
May 21, 2021 | 50.18 | 50.86 | 49.87 | 50.74 | 262,043 | +1.09(+2.20%) |
May 20, 2021 | 49.51 | 49.83 | 48.88 | 49.64 | 182,516 | -0.19(-0.38%) |
May 19, 2021 | 49.79 | 50.08 | 48.51 | 49.84 | 212,033 | -0.44(-0.88%) |
May 18, 2021 | 51.40 | 51.68 | 50.15 | 50.28 | 144,932 | -1.17(-2.27%) |
May 17, 2021 | 50.81 | 51.45 | 50.36 | 51.45 | 163,975 | +0.38(+0.75%) |
May 14, 2021 | 50.67 | 51.17 | 50.17 | 51.06 | 184,810 | +0.77(+1.52%) |
May 13, 2021 | 48.33 | 50.69 | 48.08 | 50.30 | 258,080 | +1.89(+3.90%) |
May 12, 2021 | 49.22 | 49.55 | 48.18 | 48.41 | 448,724 | -0.59(-1.21%) |
May 11, 2021 | 48.78 | 49.60 | 48.31 | 49.00 | 209,528 | -0.22(-0.45%) |
May 10, 2021 | 50.28 | 50.90 | 49.20 | 49.22 | 269,487 | -0.92(-1.83%) |
May 07, 2021 | 49.46 | 50.47 | 49.46 | 50.14 | 195,507 | -0.14(-0.29%) |
May 06, 2021 | 49.53 | 50.32 | 48.86 | 50.29 | 263,706 | +1.04(+2.12%) |
May 05, 2021 | 49.33 | 49.51 | 48.70 | 49.24 | 290,608 | +0.02(+0.04%) |
May 04, 2021 | 48.54 | 49.43 | 48.54 | 49.22 | 272,292 | +0.22(+0.45%) |